KissMeData/141000/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	160903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	0	3	0.00	262398270	29905	59.38	8830	8870	8700	11470	6190	8830	8774.35	2.41	0	3427	9043	8936	8843	8736	8643	8890	8690	61	2640	500	6350	10	1	12114710	1070	65.90	0.61	12	0.25	134.00	14403.00	11100	20230802	-20.45	7620	20231024	15.88	9530	-7.35	20240104	7980	10.65	20240328	11100	-20.45	20230802	7620	15.88	20231024	2.12	N	141000	500	60 억		291387	N	N	0	N	00	N
3	20240430	150915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	0	3	0.00	212396070	24227	48.10	8830	8870	8700	11470	6190	8830	8766.92	2.41	0	4361	9043	8936	8843	8736	8643	8890	8690	61	2640	500	6350	10	1	12114710	1070	65.90	0.61	12	0.20	134.00	14403.00	11100	20230802	-20.45	7620	20231024	15.88	9530	-7.35	20240104	7980	10.65	20240328	11100	-20.45	20230802	7620	15.88	20231024	2.12	N	141000	500	60 억		291387	N	N	0	N	00	N
4	20240430	140914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-40	5	-0.45	191411470	21844	43.37	8830	8870	8700	11470	6190	8830	8762.66	2.41	0	4673	9043	8936	8843	8736	8643	8890	8690	61	2640	500	6350	10	1	12114710	1065	65.60	0.61	12	0.18	134.00	14403.00	11100	20230802	-20.81	7620	20231024	15.35	9530	-7.76	20240104	7980	10.15	20240328	11100	-20.81	20230802	7620	15.35	20231024	2.12	N	141000	500	60 억		291387	N	N	0	N	00	N
5	20240430	130912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	-60	5	-0.68	181860760	20754	41.21	8830	8870	8700	11470	6190	8830	8762.68	2.41	0	4896	9043	8936	8843	8736	8643	8890	8690	61	2640	500	6350	10	1	12114710	1062	65.45	0.61	12	0.17	134.00	14403.00	11100	20230802	-20.99	7620	20231024	15.09	9530	-7.97	20240104	7980	9.90	20240328	11100	-20.99	20230802	7620	15.09	20231024	2.12	N	141000	500	60 억		291387	N	N	0	N	00	N
6	20240430	120913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	-20	5	-0.23	162040050	18491	36.71	8830	8870	8700	11470	6190	8830	8763.18	2.41	0	4643	9043	8936	8843	8736	8643	8890	8690	61	2640	500	6350	10	1	12114710	1067	65.75	0.61	12	0.15	134.00	14403.00	11100	20230802	-20.63	7620	20231024	15.62	9530	-7.56	20240104	7980	10.40	20240328	11100	-20.63	20230802	7620	15.62	20231024	2.12	N	141000	500	60 억		291387	N	N	0	N	00	N
7	20240430	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-40	5	-0.45	149820650	17102	33.96	8830	8870	8700	11470	6190	8830	8760.42	2.41	0	4897	9043	8936	8843	8736	8643	8890	8690	61	2640	500	6350	10	1	12114710	1065	65.60	0.61	12	0.14	134.00	14403.00	11100	20230802	-20.81	7620	20231024	15.35	9530	-7.76	20240104	7980	10.15	20240328	11100	-20.81	20230802	7620	15.35	20231024	2.12	N	141000	500	60 억		291387	N	N	0	N	00	N
8	20240430	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	-20	5	-0.23	39523280	4493	8.92	8830	8870	8740	11470	6190	8830	8796.63	2.41	0	1857	9043	8936	8843	8736	8643	8890	8690	61	2640	500	6350	10	1	12114710	1067	65.75	0.61	12	0.04	134.00	14403.00	11100	20230802	-20.63	7620	20231024	15.62	9530	-7.56	20240104	7980	10.40	20240328	11100	-20.63	20230802	7620	15.62	20231024	2.12	N	141000	500	60 억		291387	N	N	0	N	00	N
9	20240430	090920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	-60	5	-0.68	20079700	2286	4.54	8830	8830	8740	11470	6190	8830	8783.77	2.41	0	1363	9043	8936	8843	8736	8643	8890	8690	61	2640	500	6350	10	1	12114710	1062	65.45	0.61	12	0.02	134.00	14403.00	11100	20230802	-20.99	7620	20231024	15.09	9530	-7.97	20240104	7980	9.90	20240328	11100	-20.99	20230802	7620	15.09	20231024	2.12	N	141000	500	60 억		291387	N	N	0	N	00	N
10	20240429	160859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	80	2	0.91	442079290	50081	51.13	8880	8950	8750	11370	6130	8750	8827.28	2.39	0	4883	9090	8920	8690	8520	8290	9005	8605	61	2620	500	6300	10	1	12114710	1070	65.90	0.61	12	0.41	134.00	14403.00	11100	20230802	-20.45	7620	20231024	15.88	9530	-7.35	20240104	7980	10.65	20240328	11100	-20.45	20230802	7620	15.88	20231024	2.13	N	141000	500	60 억		288969	N	N	0	N	00	N
11	20240429	150910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	120	2	1.37	426445700	48314	49.33	8880	8950	8750	11370	6130	8750	8826.55	2.39	0	4936	9090	8920	8690	8520	8290	9005	8605	61	2620	500	6300	10	1	12114710	1075	66.19	0.62	12	0.40	134.00	14403.00	11100	20230802	-20.09	7620	20231024	16.40	9530	-6.93	20240104	7980	11.15	20240328	11100	-20.09	20230802	7620	16.40	20231024	2.13	N	141000	500	60 억		288969	N	N	0	N	00	N
12	20240429	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	110	2	1.26	357612530	40531	41.38	8880	8950	8750	11370	6130	8750	8823.19	2.39	0	5381	9090	8920	8690	8520	8290	9005	8605	61	2620	500	6300	10	1	12114710	1073	66.12	0.62	12	0.33	134.00	14403.00	11100	20230802	-20.18	7620	20231024	16.27	9530	-7.03	20240104	7980	11.03	20240328	11100	-20.18	20230802	7620	16.27	20231024	2.13	N	141000	500	60 억		288969	N	N	0	N	00	N
13	20240429	130909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	50	2	0.57	301371610	34168	34.88	8880	8950	8750	11370	6130	8750	8820.29	2.39	0	5964	9090	8920	8690	8520	8290	9005	8605	61	2620	500	6300	10	1	12114710	1066	65.67	0.61	12	0.28	134.00	14403.00	11100	20230802	-20.72	7620	20231024	15.49	9530	-7.66	20240104	7980	10.28	20240328	11100	-20.72	20230802	7620	15.49	20231024	2.13	N	141000	500	60 억		288969	N	N	0	N	00	N
14	20240429	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	30	2	0.34	276412550	31332	31.99	8880	8950	8750	11370	6130	8750	8822.05	2.39	0	5677	9090	8920	8690	8520	8290	9005	8605	61	2620	500	6300	10	1	12114710	1064	65.52	0.61	12	0.26	134.00	14403.00	11100	20230802	-20.90	7620	20231024	15.22	9530	-7.87	20240104	7980	10.03	20240328	11100	-20.90	20230802	7620	15.22	20231024	2.13	N	141000	500	60 억		288969	N	N	0	N	00	N
15	20240429	110843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	10	2	0.11	262208780	29714	30.34	8880	8950	8750	11370	6130	8750	8824.42	2.39	0	5602	9090	8920	8690	8520	8290	9005	8605	61	2620	500	6300	10	1	12114710	1061	65.37	0.61	12	0.25	134.00	14403.00	11100	20230802	-21.08	7620	20231024	14.96	9530	-8.08	20240104	7980	9.77	20240328	11100	-21.08	20230802	7620	14.96	20231024	2.13	N	141000	500	60 억		288969	N	N	0	N	00	N
16	20240429	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	40	2	0.46	193979930	21930	22.39	8880	8950	8760	11370	6130	8750	8845.41	2.39	0	5400	9090	8920	8690	8520	8290	9005	8605	61	2620	500	6300	10	1	12114710	1065	65.60	0.61	12	0.18	134.00	14403.00	11100	20230802	-20.81	7620	20231024	15.35	9530	-7.76	20240104	7980	10.15	20240328	11100	-20.81	20230802	7620	15.35	20231024	2.13	N	141000	500	60 억		288969	N	N	0	N	00	N
17	20240429	090908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	200	2	2.29	60230240	6771	6.91	8880	8950	8840	11370	6130	8750	8895.32	2.39	0	-63	9090	8920	8690	8520	8290	9005	8605	61	2620	500	6300	10	1	12114710	1084	66.79	0.62	12	0.06	134.00	14403.00	11100	20230802	-19.37	7620	20231024	17.45	9530	-6.09	20240104	7980	12.16	20240328	11100	-19.37	20230802	7620	17.45	20231024	2.13	N	141000	500	60 억		288969	N	N	0	N	00	N
18	20240426	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	210	2	2.46	856206920	97923	632.74	8570	8860	8460	11100	5980	8540	8743.64	2.22	0	21056	8653	8596	8533	8476	8413	8625	8505	61	2560	500	6140	10	1	12114710	1060	65.30	0.61	12	0.81	134.00	14403.00	11100	20230802	-21.17	7620	20231024	14.83	9530	-8.18	20240104	7980	9.65	20240328	11100	-21.17	20230802	7620	14.83	20231024	2.12	N	141000	500	60 억		269328	N	N	0	N	00	N
19	20240426	150906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	260	2	3.04	769196150	87957	568.34	8570	8860	8460	11100	5980	8540	8745.14	2.22	0	15368	8653	8596	8533	8476	8413	8625	8505	61	2560	500	6140	10	1	12114710	1066	65.67	0.61	12	0.73	134.00	14403.00	11100	20230802	-20.72	7620	20231024	15.49	9530	-7.66	20240104	7980	10.28	20240328	11100	-20.72	20230802	7620	15.49	20231024	2.12	N	141000	500	60 억		269328	N	N	0	N	00	N
20	20240426	140904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	240	2	2.81	728329910	83307	538.30	8570	8860	8460	11100	5980	8540	8742.72	2.22	0	13057	8653	8596	8533	8476	8413	8625	8505	61	2560	500	6140	10	1	12114710	1064	65.52	0.61	12	0.69	134.00	14403.00	11100	20230802	-20.90	7620	20231024	15.22	9530	-7.87	20240104	7980	10.03	20240328	11100	-20.90	20230802	7620	15.22	20231024	2.12	N	141000	500	60 억		269328	N	N	0	N	00	N
21	20240426	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	250	2	2.93	682516130	78075	504.49	8570	8860	8460	11100	5980	8540	8741.80	2.22	0	12428	8653	8596	8533	8476	8413	8625	8505	61	2560	500	6140	10	1	12114710	1065	65.60	0.61	12	0.64	134.00	14403.00	11100	20230802	-20.81	7620	20231024	15.35	9530	-7.76	20240104	7980	10.15	20240328	11100	-20.81	20230802	7620	15.35	20231024	2.12	N	141000	500	60 억		269328	N	N	0	N	00	N
22	20240426	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	260	2	3.04	631278650	72241	466.79	8570	8860	8460	11100	5980	8540	8738.51	2.22	0	10292	8653	8596	8533	8476	8413	8625	8505	61	2560	500	6140	10	1	12114710	1066	65.67	0.61	12	0.60	134.00	14403.00	11100	20230802	-20.72	7620	20231024	15.49	9530	-7.66	20240104	7980	10.28	20240328	11100	-20.72	20230802	7620	15.49	20231024	2.12	N	141000	500	60 억		269328	N	N	0	N	00	N
23	20240426	110902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	290	2	3.40	488341990	55992	361.80	8570	8860	8460	11100	5980	8540	8721.64	2.22	0	5524	8653	8596	8533	8476	8413	8625	8505	61	2560	500	6140	10	1	12114710	1070	65.90	0.61	12	0.46	134.00	14403.00	11100	20230802	-20.45	7620	20231024	15.88	9530	-7.35	20240104	7980	10.65	20240328	11100	-20.45	20230802	7620	15.88	20231024	2.12	N	141000	500	60 억		269328	N	N	0	N	00	N
24	20240426	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	240	2	2.81	237579300	27526	177.86	8570	8790	8460	11100	5980	8540	8631.09	2.22	0	5320	8653	8596	8533	8476	8413	8625	8505	61	2560	500	6140	10	1	12114710	1064	65.52	0.61	12	0.23	134.00	14403.00	11100	20230802	-20.90	7620	20231024	15.22	9530	-7.87	20240104	7980	10.03	20240328	11100	-20.90	20230802	7620	15.22	20231024	2.12	N	141000	500	60 억		269328	N	N	0	N	00	N
25	20240426	090907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	20	2	0.23	444440	52	0.34	8570	8580	8500	11100	5980	8540	8546.92	2.22	0	14	8653	8596	8533	8476	8413	8625	8505	61	2560	500	6140	10	1	12114710	1037	63.88	0.59	12	0.00	134.00	14403.00	11100	20230802	-22.88	7620	20231024	12.34	9530	-10.18	20240104	7980	7.27	20240328	11100	-22.88	20230802	7620	12.34	20231024	2.12	N	141000	500	60 억		269328	N	N	0	N	00	N
26	20240425	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	50	2	0.59	131650910	15466	34.40	8510	8590	8470	11030	5950	8490	8512.28	2.20	0	2454	8823	8656	8543	8376	8263	8600	8320	61	2540	500	6110	10	1	12114710	1035	63.73	0.59	12	0.13	134.00	14403.00	11100	20230802	-23.06	7620	20231024	12.07	9530	-10.39	20240104	7980	7.02	20240328	11100	-23.06	20230802	7620	12.07	20231024	2.08	N	141000	500	60 억		266874	N	N	0	N	00	N
27	20240425	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	0	3	0.00	99153920	11636	25.88	8510	8590	8470	11030	5950	8490	8521.31	2.20	0	3308	8823	8656	8543	8376	8263	8600	8320	61	2540	500	6110	10	1	12114710	1029	63.36	0.59	12	0.10	134.00	14403.00	11100	20230802	-23.51	7620	20231024	11.42	9530	-10.91	20240104	7980	6.39	20240328	11100	-23.51	20230802	7620	11.42	20231024	2.08	N	141000	500	60 억		266874	N	N	0	N	00	N
28	20240425	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	20	2	0.24	89622000	10514	23.38	8510	8590	8470	11030	5950	8490	8524.06	2.20	0	3417	8823	8656	8543	8376	8263	8600	8320	61	2540	500	6110	10	1	12114710	1031	63.51	0.59	12	0.09	134.00	14403.00	11100	20230802	-23.33	7620	20231024	11.68	9530	-10.70	20240104	7980	6.64	20240328	11100	-23.33	20230802	7620	11.68	20231024	2.08	N	141000	500	60 억		266874	N	N	0	N	00	N
29	20240425	130902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	60	2	0.71	85120660	9985	22.21	8510	8590	8470	11030	5950	8490	8524.85	2.20	0	3078	8823	8656	8543	8376	8263	8600	8320	61	2540	500	6110	10	1	12114710	1036	63.81	0.59	12	0.08	134.00	14403.00	11100	20230802	-22.97	7620	20231024	12.20	9530	-10.28	20240104	7980	7.14	20240328	11100	-22.97	20230802	7620	12.20	20231024	2.08	N	141000	500	60 억		266874	N	N	0	N	00	N
30	20240425	120858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	60	2	0.71	61736400	7236	16.09	8510	8590	8470	11030	5950	8490	8531.84	2.20	0	3077	8823	8656	8543	8376	8263	8600	8320	61	2540	500	6110	10	1	12114710	1036	63.81	0.59	12	0.06	134.00	14403.00	11100	20230802	-22.97	7620	20231024	12.20	9530	-10.28	20240104	7980	7.14	20240328	11100	-22.97	20230802	7620	12.20	20231024	2.08	N	141000	500	60 억		266874	N	N	0	N	00	N
31	20240425	110900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	50	2	0.59	48865590	5727	12.74	8510	8590	8470	11030	5950	8490	8532.49	2.20	0	3240	8823	8656	8543	8376	8263	8600	8320	61	2540	500	6110	10	1	12114710	1035	63.73	0.59	12	0.05	134.00	14403.00	11100	20230802	-23.06	7620	20231024	12.07	9530	-10.39	20240104	7980	7.02	20240328	11100	-23.06	20230802	7620	12.07	20231024	2.08	N	141000	500	60 억		266874	N	N	0	N	00	N
32	20240425	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	80	2	0.94	34261870	4015	8.93	8510	8590	8470	11030	5950	8490	8533.47	2.20	0	2554	8823	8656	8543	8376	8263	8600	8320	61	2540	500	6110	10	1	12114710	1038	63.96	0.60	12	0.03	134.00	14403.00	11100	20230802	-22.79	7620	20231024	12.47	9530	-10.07	20240104	7980	7.39	20240328	11100	-22.79	20230802	7620	12.47	20231024	2.08	N	141000	500	60 억		266874	N	N	0	N	00	N
33	20240425	090902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	80	2	0.94	3157230	371	0.83	8510	8570	8470	11030	5950	8490	8510.05	2.20	0	275	8823	8656	8543	8376	8263	8600	8320	61	2540	500	6110	10	1	12114710	1038	63.96	0.60	12	0.00	134.00	14403.00	11100	20230802	-22.79	7620	20231024	12.47	9530	-10.07	20240104	7980	7.39	20240328	11100	-22.79	20230802	7620	12.47	20231024	2.08	N	141000	500	60 억		266874	N	N	0	N	00	N
34	20240424	160842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	-10	5	-0.12	378317320	44319	110.10	8510	8710	8430	11050	5950	8500	8536.95	2.23	0	-2320	8826	8662	8486	8322	8146	8745	8405	61	2550	500	6120	10	1	12114710	1029	63.36	0.59	12	0.37	134.00	14403.00	11100	20230802	-23.51	7620	20231024	11.42	9530	-10.91	20240104	7980	6.39	20240328	11100	-23.51	20230802	7620	11.42	20231024	2.08	N	141000	500	60 억		269945	N	N	0	N	00	N
35	20240424	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	20	2	0.24	319901470	37443	93.02	8510	8710	8430	11050	5950	8500	8543.69	2.23	0	-2626	8826	8662	8486	8322	8146	8745	8405	61	2550	500	6120	10	1	12114710	1032	63.58	0.59	12	0.31	134.00	14403.00	11100	20230802	-23.24	7620	20231024	11.81	9530	-10.60	20240104	7980	6.77	20240328	11100	-23.24	20230802	7620	11.81	20231024	2.08	N	141000	500	60 억		269945	N	N	0	N	00	N
36	20240424	140857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	-10	5	-0.12	108029830	12734	31.63	8510	8600	8430	11050	5950	8500	8483.57	2.23	0	-2040	8826	8662	8486	8322	8146	8745	8405	61	2550	500	6120	10	1	12114710	1029	63.36	0.59	12	0.11	134.00	14403.00	11100	20230802	-23.51	7620	20231024	11.42	9530	-10.91	20240104	7980	6.39	20240328	11100	-23.51	20230802	7620	11.42	20231024	2.08	N	141000	500	60 억		269945	N	N	0	N	00	N
37	20240424	130901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	-20	5	-0.24	81319810	9576	23.79	8510	8600	8430	11050	5950	8500	8492.04	2.23	0	-1992	8826	8662	8486	8322	8146	8745	8405	61	2550	500	6120	10	1	12114710	1027	63.28	0.59	12	0.08	134.00	14403.00	11100	20230802	-23.60	7620	20231024	11.29	9530	-11.02	20240104	7980	6.27	20240328	11100	-23.60	20230802	7620	11.29	20231024	2.08	N	141000	500	60 억		269945	N	N	0	N	00	N
38	20240424	120857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-50	5	-0.59	62301060	7331	18.21	8510	8600	8430	11050	5950	8500	8498.30	2.23	0	-2096	8826	8662	8486	8322	8146	8745	8405	61	2550	500	6120	10	1	12114710	1024	63.06	0.59	12	0.06	134.00	14403.00	11100	20230802	-23.87	7620	20231024	10.89	9530	-11.33	20240104	7980	5.89	20240328	11100	-23.87	20230802	7620	10.89	20231024	2.08	N	141000	500	60 억		269945	N	N	0	N	00	N
39	20240424	110855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-60	5	-0.71	55517810	6530	16.22	8510	8600	8430	11050	5950	8500	8501.96	2.23	0	-2095	8826	8662	8486	8322	8146	8745	8405	61	2550	500	6120	10	1	12114710	1022	62.99	0.59	12	0.05	134.00	14403.00	11100	20230802	-23.96	7620	20231024	10.76	9530	-11.44	20240104	7980	5.76	20240328	11100	-23.96	20230802	7620	10.76	20231024	2.08	N	141000	500	60 억		269945	N	N	0	N	00	N
40	20240424	100854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	-10	5	-0.12	39235940	4604	11.44	8510	8600	8450	11050	5950	8500	8522.14	2.23	0	-2437	8826	8662	8486	8322	8146	8745	8405	61	2550	500	6120	10	1	12114710	1029	63.36	0.59	12	0.04	134.00	14403.00	11100	20230802	-23.51	7620	20231024	11.42	9530	-10.91	20240104	7980	6.39	20240328	11100	-23.51	20230802	7620	11.42	20231024	2.08	N	141000	500	60 억		269945	N	N	0	N	00	N
41	20240424	090857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	90	2	1.06	9255080	1080	2.68	8510	8600	8510	11050	5950	8500	8569.52	2.23	0	-864	8826	8662	8486	8322	8146	8745	8405	61	2550	500	6120	10	1	12114710	1041	64.10	0.60	12	0.01	134.00	14403.00	11100	20230802	-22.61	7620	20231024	12.73	9530	-9.86	20240104	7980	7.64	20240328	11100	-22.61	20230802	7620	12.73	20231024	2.08	N	141000	500	60 억		269945	N	N	0	N	00	N
42	20240423	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	190	2	2.29	342208880	40253	245.53	8310	8650	8310	10800	5820	8310	8501.45	2.20	0	3523	8590	8450	8320	8180	8050	8520	8250	61	2490	500	5980	10	1	12114710	1030	63.43	0.59	12	0.33	134.00	14403.00	11100	20230802	-23.42	7620	20231024	11.55	9530	-10.81	20240104	7980	6.52	20240328	11100	-23.42	20230802	7620	11.55	20231024	2.12	N	141000	500	60 억		266525	N	N	0	N	00	N
43	20240423	150853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	140	2	1.68	337044700	39644	241.82	8310	8650	8310	10800	5820	8310	8501.78	2.20	0	3716	8590	8450	8320	8180	8050	8520	8250	61	2490	500	5980	10	1	12114710	1024	63.06	0.59	12	0.33	134.00	14403.00	11100	20230802	-23.87	7620	20231024	10.89	9530	-11.33	20240104	7980	5.89	20240328	11100	-23.87	20230802	7620	10.89	20231024	2.12	N	141000	500	60 억		266525	N	N	0	N	00	N
44	20240423	140852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	80	2	0.96	332193450	39067	238.30	8310	8650	8310	10800	5820	8310	8503.17	2.20	0	4060	8590	8450	8320	8180	8050	8520	8250	61	2490	500	5980	10	1	12114710	1016	62.61	0.58	12	0.32	134.00	14403.00	11100	20230802	-24.41	7620	20231024	10.10	9530	-11.96	20240104	7980	5.14	20240328	11100	-24.41	20230802	7620	10.10	20231024	2.12	N	141000	500	60 억		266525	N	N	0	N	00	N
45	20240423	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	50	2	0.60	321985870	37850	230.88	8310	8650	8310	10800	5820	8310	8506.89	2.20	0	4697	8590	8450	8320	8180	8050	8520	8250	61	2490	500	5980	10	1	12114710	1013	62.39	0.58	12	0.31	134.00	14403.00	11100	20230802	-24.68	7620	20231024	9.71	9530	-12.28	20240104	7980	4.76	20240328	11100	-24.68	20230802	7620	9.71	20231024	2.12	N	141000	500	60 억		266525	N	N	0	N	00	N
46	20240423	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	100	2	1.20	298353720	35028	213.66	8310	8650	8310	10800	5820	8310	8517.58	2.20	0	3392	8590	8450	8320	8180	8050	8520	8250	61	2490	500	5980	10	1	12114710	1019	62.76	0.58	12	0.29	134.00	14403.00	11100	20230802	-24.23	7620	20231024	10.37	9530	-11.75	20240104	7980	5.39	20240328	11100	-24.23	20230802	7620	10.37	20231024	2.12	N	141000	500	60 억		266525	N	N	0	N	00	N
47	20240423	110852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	220	2	2.65	259757900	30476	185.90	8310	8650	8310	10800	5820	8310	8523.36	2.20	0	3541	8590	8450	8320	8180	8050	8520	8250	61	2490	500	5980	10	1	12114710	1033	63.66	0.59	12	0.25	134.00	14403.00	11100	20230802	-23.15	7620	20231024	11.94	9530	-10.49	20240104	7980	6.89	20240328	11100	-23.15	20230802	7620	11.94	20231024	2.12	N	141000	500	60 억		266525	N	N	0	N	00	N
48	20240423	100850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	220	2	2.65	228901870	26844	163.74	8310	8650	8310	10800	5820	8310	8527.11	2.20	0	3137	8590	8450	8320	8180	8050	8520	8250	61	2490	500	5980	10	1	12114710	1033	63.66	0.59	12	0.22	134.00	14403.00	11100	20230802	-23.15	7620	20231024	11.94	9530	-10.49	20240104	7980	6.89	20240328	11100	-23.15	20230802	7620	11.94	20231024	2.12	N	141000	500	60 억		266525	N	N	0	N	00	N
49	20240423	090851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	140	2	1.68	62231350	7387	45.06	8310	8460	8310	10800	5820	8310	8424.44	2.20	0	-217	8590	8450	8320	8180	8050	8520	8250	61	2490	500	5980	10	1	12114710	1024	63.06	0.59	12	0.06	134.00	14403.00	11100	20230802	-23.87	7620	20231024	10.89	9530	-11.33	20240104	7980	5.89	20240328	11100	-23.87	20230802	7620	10.89	20231024	2.12	N	141000	500	60 억		266525	N	N	0	N	00	N
50	20240422	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	-70	5	-0.84	135438470	16394	26.28	8300	8460	8190	10890	5870	8380	8261.47	2.21	0	-1177	8893	8636	8393	8136	7893	8515	8015	61	2510	500	6030	10	1	12114710	1007	62.01	0.58	12	0.14	134.00	14403.00	11100	20230802	-25.14	7620	20231024	9.06	9530	-12.80	20240104	7980	4.14	20240328	11100	-25.14	20230802	7620	9.06	20231024	2.18	N	141000	500	60 억		267697	N	N	0	N	00	N
51	20240422	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	-130	5	-1.55	128366250	15541	24.91	8300	8460	8190	10890	5870	8380	8259.84	2.21	0	-1192	8893	8636	8393	8136	7893	8515	8015	61	2510	500	6030	10	1	12114710	999	61.57	0.57	12	0.13	134.00	14403.00	11100	20230802	-25.68	7620	20231024	8.27	9530	-13.43	20240104	7980	3.38	20240328	11100	-25.68	20230802	7620	8.27	20231024	2.18	N	141000	500	60 억		267697	N	N	0	N	00	N
52	20240422	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	-150	5	-1.79	109599510	13258	21.25	8300	8460	8200	10890	5870	8380	8266.67	2.21	0	-1621	8893	8636	8393	8136	7893	8515	8015	61	2510	500	6030	10	1	12114710	997	61.42	0.57	12	0.11	134.00	14403.00	11100	20230802	-25.86	7620	20231024	8.01	9530	-13.64	20240104	7980	3.13	20240328	11100	-25.86	20230802	7620	8.01	20231024	2.18	N	141000	500	60 억		267697	N	N	0	N	00	N
53	20240422	130845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	-90	5	-1.07	55757200	6702	10.74	8300	8460	8200	10890	5870	8380	8319.49	2.21	0	-1602	8893	8636	8393	8136	7893	8515	8015	61	2510	500	6030	10	1	12114710	1004	61.87	0.58	12	0.06	134.00	14403.00	11100	20230802	-25.32	7620	20231024	8.79	9530	-13.01	20240104	7980	3.88	20240328	11100	-25.32	20230802	7620	8.79	20231024	2.18	N	141000	500	60 억		267697	N	N	0	N	00	N
54	20240422	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	-60	5	-0.72	55250310	6641	10.64	8300	8460	8200	10890	5870	8380	8319.58	2.21	0	-1608	8893	8636	8393	8136	7893	8515	8015	61	2510	500	6030	10	1	12114710	1008	62.09	0.58	12	0.05	134.00	14403.00	11100	20230802	-25.05	7620	20231024	9.19	9530	-12.70	20240104	7980	4.26	20240328	11100	-25.05	20230802	7620	9.19	20231024	2.18	N	141000	500	60 억		267697	N	N	0	N	00	N
55	20240422	110845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-30	5	-0.36	25690760	3072	4.92	8300	8460	8250	10890	5870	8380	8362.88	2.21	0	431	8893	8636	8393	8136	7893	8515	8015	61	2510	500	6030	10	1	12114710	1012	62.31	0.58	12	0.03	134.00	14403.00	11100	20230802	-24.77	7620	20231024	9.58	9530	-12.38	20240104	7980	4.64	20240328	11100	-24.77	20230802	7620	9.58	20231024	2.18	N	141000	500	60 억		267697	N	N	0	N	00	N
56	20240422	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-30	5	-0.36	24520650	2932	4.70	8300	8460	8250	10890	5870	8380	8363.11	2.21	0	429	8893	8636	8393	8136	7893	8515	8015	61	2510	500	6030	10	1	12114710	1012	62.31	0.58	12	0.02	134.00	14403.00	11100	20230802	-24.77	7620	20231024	9.58	9530	-12.38	20240104	7980	4.64	20240328	11100	-24.77	20230802	7620	9.58	20231024	2.18	N	141000	500	60 억		267697	N	N	0	N	00	N
57	20240422	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	-130	5	-1.55	8213880	995	1.59	8300	8300	8250	10890	5870	8380	8255.16	2.21	0	313	8893	8636	8393	8136	7893	8515	8015	61	2510	500	6030	10	1	12114710	999	61.57	0.57	12	0.01	134.00	14403.00	11100	20230802	-25.68	7620	20231024	8.27	9530	-13.43	20240104	7980	3.38	20240328	11100	-25.68	20230802	7620	8.27	20231024	2.18	N	141000	500	60 억		267697	N	N	0	N	00	N
58	20240419	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	-160	5	-1.87	519825340	62337	174.30	8540	8650	8150	11100	5980	8540	8338.95	2.22	0	-1287	8786	8662	8536	8412	8286	8600	8350	61	2560	500	6140	10	1	12114710	1015	62.54	0.58	12	0.51	134.00	14403.00	11100	20230802	-24.50	7620	20231024	9.97	9530	-12.07	20240104	7980	5.01	20240328	11100	-24.50	20230802	7620	9.97	20231024	2.23	N	141000	500	60 억		268971	N	N	0	N	00	N
59	20240419	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-180	5	-2.11	475780420	57068	159.56	8540	8650	8150	11100	5980	8540	8337.08	2.22	0	-976	8786	8662	8536	8412	8286	8600	8350	61	2560	500	6140	10	1	12114710	1013	62.39	0.58	12	0.47	134.00	14403.00	11100	20230802	-24.68	7620	20231024	9.71	9530	-12.28	20240104	7980	4.76	20240328	11100	-24.68	20230802	7620	9.71	20231024	2.23	N	141000	500	60 억		268971	N	N	0	N	00	N
60	20240419	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-210	5	-2.46	365472560	43837	122.57	8540	8650	8150	11100	5980	8540	8337.08	2.22	0	-575	8786	8662	8536	8412	8286	8600	8350	61	2560	500	6140	10	1	12114710	1009	62.16	0.58	12	0.36	134.00	14403.00	11100	20230802	-24.95	7620	20231024	9.32	9530	-12.59	20240104	7980	4.39	20240328	11100	-24.95	20230802	7620	9.32	20231024	2.23	N	141000	500	60 억		268971	N	N	0	N	00	N
61	20240419	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	-240	5	-2.81	331843330	39793	111.26	8540	8650	8150	11100	5980	8540	8339.24	2.22	0	-1852	8786	8662	8536	8412	8286	8600	8350	61	2560	500	6140	10	1	12114710	1006	61.94	0.58	12	0.33	134.00	14403.00	11100	20230802	-25.23	7620	20231024	8.92	9530	-12.91	20240104	7980	4.01	20240328	11100	-25.23	20230802	7620	8.92	20231024	2.23	N	141000	500	60 억		268971	N	N	0	N	00	N
62	20240419	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	-300	5	-3.51	311636420	37337	104.40	8540	8650	8150	11100	5980	8540	8346.58	2.22	0	-1827	8786	8662	8536	8412	8286	8600	8350	61	2560	500	6140	10	1	12114710	998	61.49	0.57	12	0.31	134.00	14403.00	11100	20230802	-25.77	7620	20231024	8.14	9530	-13.54	20240104	7980	3.26	20240328	11100	-25.77	20230802	7620	8.14	20231024	2.23	N	141000	500	60 억		268971	N	N	0	N	00	N
63	20240419	110814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	-250	5	-2.93	240713640	28672	80.17	8540	8650	8170	11100	5980	8540	8395.43	2.22	0	-3026	8786	8662	8536	8412	8286	8600	8350	61	2560	500	6140	10	1	12114710	1004	61.87	0.58	12	0.24	134.00	14403.00	11100	20230802	-25.32	7620	20231024	8.79	9530	-13.01	20240104	7980	3.88	20240328	11100	-25.32	20230802	7620	8.79	20231024	2.23	N	141000	500	60 억		268971	N	N	0	N	00	N
64	20240419	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	-60	5	-0.70	72367000	8478	23.70	8540	8650	8470	11100	5980	8540	8535.86	2.22	0	-1544	8786	8662	8536	8412	8286	8600	8350	61	2560	500	6140	10	1	12114710	1027	63.28	0.59	12	0.07	134.00	14403.00	11100	20230802	-23.60	7620	20231024	11.29	9530	-11.02	20240104	7980	6.27	20240328	11100	-23.60	20230802	7620	11.29	20231024	2.23	N	141000	500	60 억		268971	N	N	0	N	00	N
65	20240419	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	90	2	1.05	18211030	2124	5.94	8540	8650	8480	11100	5980	8540	8573.93	2.22	0	-837	8786	8662	8536	8412	8286	8600	8350	61	2560	500	6140	10	1	12114710	1045	64.40	0.60	12	0.02	134.00	14403.00	11100	20230802	-22.25	7620	20231024	13.25	9530	-9.44	20240104	7980	8.15	20240328	11100	-22.25	20230802	7620	13.25	20231024	2.23	N	141000	500	60 억		268971	N	N	0	N	00	N
66	20240418	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	-110	5	-1.27	302363200	35553	63.49	8660	8660	8410	11240	6060	8650	8504.22	2.21	0	1004	8856	8752	8626	8522	8396	8765	8535	61	2590	500	6220	10	1	12114710	1035	63.73	0.59	12	0.29	134.00	14403.00	11100	20230802	-23.06	7620	20231024	12.07	9530	-10.39	20240104	7980	7.02	20240328	11100	-23.06	20230802	7620	12.07	20231024	2.27	N	141000	500	60 억		267956	N	N	0	N	00	N
67	20240418	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-120	5	-1.39	268500940	31585	56.41	8660	8660	8410	11240	6060	8650	8500.90	2.21	0	1453	8856	8752	8626	8522	8396	8765	8535	61	2590	500	6220	10	1	12114710	1033	63.66	0.59	12	0.26	134.00	14403.00	11100	20230802	-23.15	7620	20231024	11.94	9530	-10.49	20240104	7980	6.89	20240328	11100	-23.15	20230802	7620	11.94	20231024	2.27	N	141000	500	60 억		267956	N	N	0	N	00	N
68	20240418	140810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-150	5	-1.73	248128960	29188	52.13	8660	8660	8410	11240	6060	8650	8501.06	2.21	0	762	8856	8752	8626	8522	8396	8765	8535	61	2590	500	6220	10	1	12114710	1030	63.43	0.59	12	0.24	134.00	14403.00	11100	20230802	-23.42	7620	20231024	11.55	9530	-10.81	20240104	7980	6.52	20240328	11100	-23.42	20230802	7620	11.55	20231024	2.27	N	141000	500	60 억		267956	N	N	0	N	00	N
69	20240418	130803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	-170	5	-1.97	192027580	22564	40.30	8660	8660	8410	11240	6060	8650	8510.35	2.21	0	523	8856	8752	8626	8522	8396	8765	8535	61	2590	500	6220	10	1	12114710	1027	63.28	0.59	12	0.19	134.00	14403.00	11100	20230802	-23.60	7620	20231024	11.29	9530	-11.02	20240104	7980	6.27	20240328	11100	-23.60	20230802	7620	11.29	20231024	2.27	N	141000	500	60 억		267956	N	N	0	N	00	N
70	20240418	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-150	5	-1.73	167410160	19667	35.12	8660	8660	8410	11240	6060	8650	8512.23	2.21	0	530	8856	8752	8626	8522	8396	8765	8535	61	2590	500	6220	10	1	12114710	1030	63.43	0.59	12	0.16	134.00	14403.00	11100	20230802	-23.42	7620	20231024	11.55	9530	-10.81	20240104	7980	6.52	20240328	11100	-23.42	20230802	7620	11.55	20231024	2.27	N	141000	500	60 억		267956	N	N	0	N	00	N
71	20240418	110805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-90	5	-1.04	101239800	11869	21.20	8660	8660	8410	11240	6060	8650	8529.76	2.21	0	-28	8856	8752	8626	8522	8396	8765	8535	61	2590	500	6220	10	1	12114710	1037	63.88	0.59	12	0.10	134.00	14403.00	11100	20230802	-22.88	7620	20231024	12.34	9530	-10.18	20240104	7980	7.27	20240328	11100	-22.88	20230802	7620	12.34	20231024	2.27	N	141000	500	60 억		267956	N	N	0	N	00	N
72	20240418	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-80	5	-0.92	55219360	6477	11.57	8660	8660	8410	11240	6060	8650	8525.43	2.21	0	803	8856	8752	8626	8522	8396	8765	8535	61	2590	500	6220	10	1	12114710	1038	63.96	0.60	12	0.05	134.00	14403.00	11100	20230802	-22.79	7620	20231024	12.47	9530	-10.07	20240104	7980	7.39	20240328	11100	-22.79	20230802	7620	12.47	20231024	2.27	N	141000	500	60 억		267956	N	N	0	N	00	N
73	20240418	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	0	3	0.00	11692460	1356	2.42	8660	8660	8590	11240	6060	8650	8622.74	2.21	0	-1003	8856	8752	8626	8522	8396	8765	8535	61	2590	500	6220	10	1	12114710	1048	64.55	0.60	12	0.01	134.00	14403.00	11100	20230802	-22.07	7620	20231024	13.52	9530	-9.23	20240104	7980	8.40	20240328	11100	-22.07	20230802	7620	13.52	20231024	2.27	N	141000	500	60 억		267956	N	N	0	N	00	N
74	20240417	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	50	2	0.58	467883680	54458	79.24	8650	8730	8500	11180	6020	8600	8591.63	2.13	0	9620	8866	8732	8516	8382	8166	8800	8450	61	2580	500	6190	10	1	12114710	1048	64.55	0.60	12	0.45	134.00	14403.00	11100	20230802	-22.07	7620	20231024	13.52	9530	-9.23	20240104	7980	8.40	20240328	11100	-22.07	20230802	7620	13.52	20231024	2.18	N	141000	500	60 억		258336	N	N	0	N	00	N
75	20240417	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	0	3	0.00	447690140	52110	75.82	8650	8730	8500	11180	6020	8600	8591.25	2.13	0	9828	8866	8732	8516	8382	8166	8800	8450	61	2580	500	6190	10	1	12114710	1042	64.18	0.60	12	0.43	134.00	14403.00	11100	20230802	-22.52	7620	20231024	12.86	9530	-9.76	20240104	7980	7.77	20240328	11100	-22.52	20230802	7620	12.86	20231024	2.18	N	141000	500	60 억		258336	N	N	0	N	00	N
76	20240417	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	30	2	0.35	423867390	49331	71.78	8650	8730	8500	11180	6020	8600	8592.31	2.13	0	9408	8866	8732	8516	8382	8166	8800	8450	61	2580	500	6190	10	1	12114710	1045	64.40	0.60	12	0.41	134.00	14403.00	11100	20230802	-22.25	7620	20231024	13.25	9530	-9.44	20240104	7980	8.15	20240328	11100	-22.25	20230802	7620	13.25	20231024	2.18	N	141000	500	60 억		258336	N	N	0	N	00	N
77	20240417	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	10	2	0.12	401736990	46768	68.05	8650	8730	8500	11180	6020	8600	8590.00	2.13	0	9036	8866	8732	8516	8382	8166	8800	8450	61	2580	500	6190	10	1	12114710	1043	64.25	0.60	12	0.39	134.00	14403.00	11100	20230802	-22.43	7620	20231024	12.99	9530	-9.65	20240104	7980	7.89	20240328	11100	-22.43	20230802	7620	12.99	20231024	2.18	N	141000	500	60 억		258336	N	N	0	N	00	N
78	20240417	120807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	0	3	0.00	300727320	34999	50.92	8650	8730	8500	11180	6020	8600	8592.45	2.13	0	8528	8866	8732	8516	8382	8166	8800	8450	61	2580	500	6190	10	1	12114710	1042	64.18	0.60	12	0.29	134.00	14403.00	11100	20230802	-22.52	7620	20231024	12.86	9530	-9.76	20240104	7980	7.77	20240328	11100	-22.52	20230802	7620	12.86	20231024	2.18	N	141000	500	60 억		258336	N	N	0	N	00	N
79	20240417	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-40	5	-0.47	293457790	34153	49.69	8650	8730	8500	11180	6020	8600	8592.45	2.13	0	8464	8866	8732	8516	8382	8166	8800	8450	61	2580	500	6190	10	1	12114710	1037	63.88	0.59	12	0.28	134.00	14403.00	11100	20230802	-22.88	7620	20231024	12.34	9530	-10.18	20240104	7980	7.27	20240328	11100	-22.88	20230802	7620	12.34	20231024	2.18	N	141000	500	60 억		258336	N	N	0	N	00	N
80	20240417	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	50	2	0.58	172918290	20055	29.18	8650	8730	8500	11180	6020	8600	8622.20	2.13	0	7340	8866	8732	8516	8382	8166	8800	8450	61	2580	500	6190	10	1	12114710	1048	64.55	0.60	12	0.17	134.00	14403.00	11100	20230802	-22.07	7620	20231024	13.52	9530	-9.23	20240104	7980	8.40	20240328	11100	-22.07	20230802	7620	13.52	20231024	2.18	N	141000	500	60 억		258336	N	N	0	N	00	N
81	20240417	090759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-30	5	-0.35	4006220	466	0.68	8650	8650	8570	11180	6020	8600	8597.04	2.13	0	-80	8866	8732	8516	8382	8166	8800	8450	61	2580	500	6190	10	1	12114710	1038	63.96	0.60	12	0.00	134.00	14403.00	11100	20230802	-22.79	7620	20231024	12.47	9530	-10.07	20240104	7980	7.39	20240328	11100	-22.79	20230802	7620	12.47	20231024	2.18	N	141000	500	60 억		258336	N	N	0	N	00	N
82	20240416	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-10	5	-0.12	580025870	68693	99.55	8560	8650	8300	11190	6030	8610	8443.48	2.12	0	1884	8976	8792	8556	8372	8136	8885	8465	61	2580	500	6190	10	1	12114710	1042	64.18	0.60	12	0.57	134.00	14403.00	11100	20230802	-22.52	7620	20231024	12.86	9530	-9.76	20240104	7980	7.77	20240328	11100	-22.52	20230802	7620	12.86	20231024	2.19	N	141000	500	60 억		256397	N	N	0	N	00	N
83	20240416	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-90	5	-1.05	565351480	66971	97.05	8560	8650	8300	11190	6030	8610	8441.61	2.12	0	1886	8976	8792	8556	8372	8136	8885	8465	61	2580	500	6190	10	1	12114710	1032	63.58	0.59	12	0.55	134.00	14403.00	11100	20230802	-23.24	7620	20231024	11.81	9530	-10.60	20240104	7980	6.77	20240328	11100	-23.24	20230802	7620	11.81	20231024	2.19	N	141000	500	60 억		256397	N	N	0	N	00	N
84	20240416	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-260	5	-3.02	504750030	59758	86.60	8560	8650	8300	11190	6030	8610	8446.43	2.12	0	1624	8976	8792	8556	8372	8136	8885	8465	61	2580	500	6190	10	1	12114710	1012	62.31	0.58	12	0.49	134.00	14403.00	11100	20230802	-24.77	7620	20231024	9.58	9530	-12.38	20240104	7980	4.64	20240328	11100	-24.77	20230802	7620	9.58	20231024	2.19	N	141000	500	60 억		256397	N	N	0	N	00	N
85	20240416	130801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-170	5	-1.97	333693570	39388	57.08	8560	8650	8300	11190	6030	8610	8471.78	2.12	0	1612	8976	8792	8556	8372	8136	8885	8465	61	2580	500	6190	10	1	12114710	1022	62.99	0.59	12	0.33	134.00	14403.00	11100	20230802	-23.96	7620	20231024	10.76	9530	-11.44	20240104	7980	5.76	20240328	11100	-23.96	20230802	7620	10.76	20231024	2.19	N	141000	500	60 억		256397	N	N	0	N	00	N
86	20240416	120803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	-240	5	-2.79	318044150	37520	54.37	8560	8650	8300	11190	6030	8610	8476.48	2.12	0	844	8976	8792	8556	8372	8136	8885	8465	61	2580	500	6190	10	1	12114710	1014	62.46	0.58	12	0.31	134.00	14403.00	11100	20230802	-24.59	7620	20231024	9.84	9530	-12.17	20240104	7980	4.89	20240328	11100	-24.59	20230802	7620	9.84	20231024	2.19	N	141000	500	60 억		256397	N	N	0	N	00	N
87	20240416	110800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	-210	5	-2.44	218994840	25667	37.20	8560	8650	8380	11190	6030	8610	8532.00	2.12	0	-443	8976	8792	8556	8372	8136	8885	8465	61	2580	500	6190	10	1	12114710	1018	62.69	0.58	12	0.21	134.00	14403.00	11100	20230802	-24.32	7620	20231024	10.24	9530	-11.86	20240104	7980	5.26	20240328	11100	-24.32	20230802	7620	10.24	20231024	2.19	N	141000	500	60 억		256397	N	N	0	N	00	N
88	20240416	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	20	2	0.23	89007900	10369	15.03	8560	8650	8420	11190	6030	8610	8583.91	2.12	0	-114	8976	8792	8556	8372	8136	8885	8465	61	2580	500	6190	10	1	12114710	1045	64.40	0.60	12	0.09	134.00	14403.00	11100	20230802	-22.25	7620	20231024	13.25	9530	-9.44	20240104	7980	8.15	20240328	11100	-22.25	20230802	7620	13.25	20231024	2.19	N	141000	500	60 억		256397	N	N	0	N	00	N
89	20240416	090753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-40	5	-0.46	26140500	3066	4.44	8560	8570	8420	11190	6030	8610	8524.54	2.12	0	1286	8976	8792	8556	8372	8136	8885	8465	61	2580	500	6190	10	1	12114710	1038	63.96	0.60	12	0.03	134.00	14403.00	11100	20230802	-22.79	7620	20231024	12.47	9530	-10.07	20240104	7980	7.39	20240328	11100	-22.79	20230802	7620	12.47	20231024	2.19	N	141000	500	60 억		256397	N	N	0	N	00	N
90	20240415	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	90	2	1.06	582341220	67996	137.44	8320	8740	8320	11070	5970	8520	8564.32	2.10	0	1877	8820	8670	8520	8370	8220	8745	8445	61	2550	500	6130	10	1	12114710	1043	64.25	0.60	12	0.56	134.00	14403.00	11100	20230802	-22.43	7620	20231024	12.99	9530	-9.65	20240104	7980	7.89	20240328	11100	-22.43	20230802	7620	12.99	20231024	2.20	N	141000	500	60 억		254217	N	N	0	N	00	N
91	20240415	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	170	2	2.00	542832780	63426	128.20	8320	8740	8320	11070	5970	8520	8558.52	2.10	0	1350	8820	8670	8520	8370	8220	8745	8445	61	2550	500	6130	10	1	12114710	1053	64.85	0.60	12	0.52	134.00	14403.00	11100	20230802	-21.71	7620	20231024	14.04	9530	-8.81	20240104	7980	8.90	20240328	11100	-21.71	20230802	7620	14.04	20231024	2.20	N	141000	500	60 억		254217	N	N	0	N	00	N
92	20240415	140749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	90	2	1.06	505997490	59185	119.63	8320	8740	8320	11070	5970	8520	8549.42	2.10	0	1389	8820	8670	8520	8370	8220	8745	8445	61	2550	500	6130	10	1	12114710	1043	64.25	0.60	12	0.49	134.00	14403.00	11100	20230802	-22.43	7620	20231024	12.99	9530	-9.65	20240104	7980	7.89	20240328	11100	-22.43	20230802	7620	12.99	20231024	2.20	N	141000	500	60 억		254217	N	N	0	N	00	N
93	20240415	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	130	2	1.53	471531760	55202	111.58	8320	8740	8320	11070	5970	8520	8541.93	2.10	0	564	8820	8670	8520	8370	8220	8745	8445	61	2550	500	6130	10	1	12114710	1048	64.55	0.60	12	0.46	134.00	14403.00	11100	20230802	-22.07	7620	20231024	13.52	9530	-9.23	20240104	7980	8.40	20240328	11100	-22.07	20230802	7620	13.52	20231024	2.20	N	141000	500	60 억		254217	N	N	0	N	00	N
94	20240415	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	20	2	0.23	453184910	53067	107.26	8320	8740	8320	11070	5970	8520	8539.86	2.10	0	-678	8820	8670	8520	8370	8220	8745	8445	61	2550	500	6130	10	1	12114710	1035	63.73	0.59	12	0.44	134.00	14403.00	11100	20230802	-23.06	7620	20231024	12.07	9530	-10.39	20240104	7980	7.02	20240328	11100	-23.06	20230802	7620	12.07	20231024	2.20	N	141000	500	60 억		254217	N	N	0	N	00	N
95	20240415	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	120	2	1.41	397323100	46551	94.09	8320	8740	8320	11070	5970	8520	8535.22	2.10	0	-1130	8820	8670	8520	8370	8220	8745	8445	61	2550	500	6130	10	1	12114710	1047	64.48	0.60	12	0.38	134.00	14403.00	11100	20230802	-22.16	7620	20231024	13.39	9530	-9.34	20240104	7980	8.27	20240328	11100	-22.16	20230802	7620	13.39	20231024	2.20	N	141000	500	60 억		254217	N	N	0	N	00	N
96	20240415	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	160	2	1.88	267881900	31645	63.96	8320	8730	8320	11070	5970	8520	8465.22	2.10	0	4025	8820	8670	8520	8370	8220	8745	8445	61	2550	500	6130	10	1	12114710	1052	64.78	0.60	12	0.26	134.00	14403.00	11100	20230802	-21.80	7620	20231024	13.91	9530	-8.92	20240104	7980	8.77	20240328	11100	-21.80	20230802	7620	13.91	20231024	2.20	N	141000	500	60 억		254217	N	N	0	N	00	N
97	20240415	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	-130	5	-1.53	121291630	14517	29.34	8320	8500	8320	11070	5970	8520	8355.14	2.10	0	8498	8820	8670	8520	8370	8220	8745	8445	61	2550	500	6130	10	1	12114710	1016	62.61	0.58	12	0.12	134.00	14403.00	11100	20230802	-24.41	7620	20231024	10.10	9530	-11.96	20240104	7980	5.14	20240328	11100	-24.41	20230802	7620	10.10	20231024	2.20	N	141000	500	60 억		254217	N	N	0	N	00	N
98	20240412	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	70	2	0.83	423167730	49475	130.04	8450	8670	8370	10980	5920	8450	8553.16	2.06	0	4750	8743	8596	8353	8206	7963	8670	8280	61	2530	500	6080	10	1	12114710	1032	63.58	0.59	12	0.41	134.00	14403.00	11100	20230802	-23.24	7620	20231024	11.81	9530	-10.60	20240104	7980	6.77	20240328	11100	-23.24	20230802	7620	11.81	20231024	2.26	N	141000	500	60 억		249524	N	N	0	N	00	N
99	20240412	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	110	2	1.30	396779280	46378	121.90	8450	8670	8370	10980	5920	8450	8555.33	2.06	0	3941	8743	8596	8353	8206	7963	8670	8280	61	2530	500	6080	10	1	12114710	1037	63.88	0.59	12	0.38	134.00	14403.00	11100	20230802	-22.88	7620	20231024	12.34	9530	-10.18	20240104	7980	7.27	20240328	11100	-22.88	20230802	7620	12.34	20231024	2.26	N	141000	500	60 억		249524	N	N	0	N	00	N
100	20240412	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	130	2	1.54	325820100	38118	100.19	8450	8670	8370	10980	5920	8450	8547.67	2.06	0	4395	8743	8596	8353	8206	7963	8670	8280	61	2530	500	6080	10	1	12114710	1039	64.03	0.60	12	0.31	134.00	14403.00	11100	20230802	-22.70	7620	20231024	12.60	9530	-9.97	20240104	7980	7.52	20240328	11100	-22.70	20230802	7620	12.60	20231024	2.26	N	141000	500	60 억		249524	N	N	0	N	00	N
101	20240412	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	80	2	0.95	279163090	32642	85.79	8450	8670	8370	10980	5920	8450	8552.27	2.06	0	5109	8743	8596	8353	8206	7963	8670	8280	61	2530	500	6080	10	1	12114710	1033	63.66	0.59	12	0.27	134.00	14403.00	11100	20230802	-23.15	7620	20231024	11.94	9530	-10.49	20240104	7980	6.89	20240328	11100	-23.15	20230802	7620	11.94	20231024	2.26	N	141000	500	60 억		249524	N	N	0	N	00	N
102	20240412	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	120	2	1.42	235089010	27493	72.26	8450	8670	8370	10980	5920	8450	8550.87	2.06	0	4235	8743	8596	8353	8206	7963	8670	8280	61	2530	500	6080	10	1	12114710	1038	63.96	0.60	12	0.23	134.00	14403.00	11100	20230802	-22.79	7620	20231024	12.47	9530	-10.07	20240104	7980	7.39	20240328	11100	-22.79	20230802	7620	12.47	20231024	2.26	N	141000	500	60 억		249524	N	N	0	N	00	N
103	20240412	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	130	2	1.54	188675550	22110	58.11	8450	8670	8370	10980	5920	8450	8533.49	2.06	0	3429	8743	8596	8353	8206	7963	8670	8280	61	2530	500	6080	10	1	12114710	1039	64.03	0.60	12	0.18	134.00	14403.00	11100	20230802	-22.70	7620	20231024	12.60	9530	-9.97	20240104	7980	7.52	20240328	11100	-22.70	20230802	7620	12.60	20231024	2.26	N	141000	500	60 억		249524	N	N	0	N	00	N
104	20240412	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	-20	5	-0.24	60316550	7171	18.85	8450	8490	8370	10980	5920	8450	8411.18	2.06	0	-1384	8743	8596	8353	8206	7963	8670	8280	61	2530	500	6080	10	1	12114710	1021	62.91	0.59	12	0.06	134.00	14403.00	11100	20230802	-24.05	7620	20231024	10.63	9530	-11.54	20240104	7980	5.64	20240328	11100	-24.05	20230802	7620	10.63	20231024	2.26	N	141000	500	60 억		249524	N	N	0	N	00	N
105	20240412	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	0	3	0.00	6542300	775	2.04	8450	8450	8400	10980	5920	8450	8441.68	2.06	0	-519	8743	8596	8353	8206	7963	8670	8280	61	2530	500	6080	10	1	12114710	1024	63.06	0.59	12	0.01	134.00	14403.00	11100	20230802	-23.87	7620	20231024	10.89	9530	-11.33	20240104	7980	5.89	20240328	11100	-23.87	20230802	7620	10.89	20231024	2.26	N	141000	500	60 억		249524	N	N	0	N	00	N
106	20240411	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	150	2	1.81	316210550	37977	38.64	8300	8500	8110	10790	5810	8300	8326.37	2.07	0	-1124	8906	8602	8386	8082	7866	8495	7975	61	2490	500	5970	10	1	12114710	1024	63.06	0.59	12	0.31	134.00	14403.00	11100	20230802	-23.87	7620	20231024	10.89	9530	-11.33	20240104	7980	5.89	20240328	11100	-23.87	20230802	7620	10.89	20231024	2.36	N	141000	500	60 억		250525	N	N	0	N	00	N
107	20240411	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	160	2	1.93	271128060	32617	33.19	8300	8500	8110	10790	5810	8300	8312.48	2.07	0	-2378	8906	8602	8386	8082	7866	8495	7975	61	2490	500	5970	10	1	12114710	1025	63.13	0.59	12	0.27	134.00	14403.00	11100	20230802	-23.78	7620	20231024	11.02	9530	-11.23	20240104	7980	6.02	20240328	11100	-23.78	20230802	7620	11.02	20231024	2.36	N	141000	500	60 억		250525	N	N	0	N	00	N
108	20240411	140743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	160	2	1.93	258044110	31068	31.61	8300	8500	8110	10790	5810	8300	8305.79	2.07	0	-2459	8906	8602	8386	8082	7866	8495	7975	61	2490	500	5970	10	1	12114710	1025	63.13	0.59	12	0.26	134.00	14403.00	11100	20230802	-23.78	7620	20231024	11.02	9530	-11.23	20240104	7980	6.02	20240328	11100	-23.78	20230802	7620	11.02	20231024	2.36	N	141000	500	60 억		250525	N	N	0	N	00	N
109	20240411	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	90	2	1.08	181242900	21967	22.35	8300	8390	8110	10790	5810	8300	8250.67	2.07	0	-6360	8906	8602	8386	8082	7866	8495	7975	61	2490	500	5970	10	1	12114710	1016	62.61	0.58	12	0.18	134.00	14403.00	11100	20230802	-24.41	7620	20231024	10.10	9530	-11.96	20240104	7980	5.14	20240328	11100	-24.41	20230802	7620	10.10	20231024	2.36	N	141000	500	60 억		250525	N	N	0	N	00	N
110	20240411	120745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	10	2	0.12	160530470	19496	19.84	8300	8390	8110	10790	5810	8300	8233.99	2.07	0	-6228	8906	8602	8386	8082	7866	8495	7975	61	2490	500	5970	10	1	12114710	1007	62.01	0.58	12	0.16	134.00	14403.00	11100	20230802	-25.14	7620	20231024	9.06	9530	-12.80	20240104	7980	4.14	20240328	11100	-25.14	20230802	7620	9.06	20231024	2.36	N	141000	500	60 억		250525	N	N	0	N	00	N
111	20240411	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	20	2	0.24	134994490	16435	16.72	8300	8320	8110	10790	5810	8300	8213.79	2.07	0	-6147	8906	8602	8386	8082	7866	8495	7975	61	2490	500	5970	10	1	12114710	1008	62.09	0.58	12	0.14	134.00	14403.00	11100	20230802	-25.05	7620	20231024	9.19	9530	-12.70	20240104	7980	4.26	20240328	11100	-25.05	20230802	7620	9.19	20231024	2.36	N	141000	500	60 억		250525	N	N	0	N	00	N
112	20240411	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-100	5	-1.20	116310420	14177	14.43	8300	8320	8110	10790	5810	8300	8204.10	2.07	0	-6365	8906	8602	8386	8082	7866	8495	7975	61	2490	500	5970	10	1	12114710	993	61.19	0.57	12	0.12	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.36	N	141000	500	60 억		250525	N	N	0	N	00	N
113	20240411	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-100	5	-1.20	59445010	7208	7.33	8300	8320	8200	10790	5810	8300	8247.01	2.07	0	-5593	8906	8602	8386	8082	7866	8495	7975	61	2490	500	5970	10	1	12114710	993	61.19	0.57	12	0.06	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.36	N	141000	500	60 억		250525	N	N	0	N	00	N
114	20240409	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	-330	5	-3.82	821704540	98167	76.09	8550	8690	8170	11210	6050	8630	8370.48	2.20	0	-15550	8903	8766	8583	8446	8263	8835	8515	61	2580	500	6210	10	1	12114710	1006	61.94	0.58	12	0.81	134.00	14403.00	11100	20230802	-25.23	7620	20231024	8.92	9530	-12.91	20240104	7980	4.01	20240328	11100	-25.23	20230802	7620	8.92	20231024	2.22	N	141000	500	60 억		266233	N	N	0	N	00	N
115	20240409	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	-420	5	-4.87	794411240	94862	73.53	8550	8690	8170	11210	6050	8630	8374.39	2.20	0	-15316	8903	8766	8583	8446	8263	8835	8515	61	2580	500	6210	10	1	12114710	995	61.27	0.57	12	0.78	134.00	14403.00	11100	20230802	-26.04	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.22	N	141000	500	60 억		266233	N	N	0	N	00	N
116	20240409	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-300	5	-3.48	702370210	83694	64.87	8550	8690	8170	11210	6050	8630	8392.12	2.20	0	-15496	8903	8766	8583	8446	8263	8835	8515	61	2580	500	6210	10	1	12114710	1009	62.16	0.58	12	0.69	134.00	14403.00	11100	20230802	-24.95	7620	20231024	9.32	9530	-12.59	20240104	7980	4.39	20240328	11100	-24.95	20230802	7620	9.32	20231024	2.22	N	141000	500	60 억		266233	N	N	0	N	00	N
117	20240409	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	-320	5	-3.71	684607330	81553	63.21	8550	8690	8170	11210	6050	8630	8394.63	2.20	0	-14860	8903	8766	8583	8446	8263	8835	8515	61	2580	500	6210	10	1	12114710	1007	62.01	0.58	12	0.67	134.00	14403.00	11100	20230802	-25.14	7620	20231024	9.06	9530	-12.80	20240104	7980	4.14	20240328	11100	-25.14	20230802	7620	9.06	20231024	2.22	N	141000	500	60 억		266233	N	N	0	N	00	N
118	20240409	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	-260	5	-3.01	660315270	78627	60.95	8550	8690	8170	11210	6050	8630	8398.07	2.20	0	-14757	8903	8766	8583	8446	8263	8835	8515	61	2580	500	6210	10	1	12114710	1014	62.46	0.58	12	0.65	134.00	14403.00	11100	20230802	-24.59	7620	20231024	9.84	9530	-12.17	20240104	7980	4.89	20240328	11100	-24.59	20230802	7620	9.84	20231024	2.22	N	141000	500	60 억		266233	N	N	0	N	00	N
119	20240409	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	-330	5	-3.82	608865250	72463	56.17	8550	8690	8170	11210	6050	8630	8402.43	2.20	0	-13284	8903	8766	8583	8446	8263	8835	8515	61	2580	500	6210	10	1	12114710	1006	61.94	0.58	12	0.60	134.00	14403.00	11100	20230802	-25.23	7620	20231024	8.92	9530	-12.91	20240104	7980	4.01	20240328	11100	-25.23	20230802	7620	8.92	20231024	2.22	N	141000	500	60 억		266233	N	N	0	N	00	N
120	20240409	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	-290	5	-3.36	358621560	42201	32.71	8550	8690	8340	11210	6050	8630	8497.94	2.20	0	-7928	8903	8766	8583	8446	8263	8835	8515	61	2580	500	6210	10	1	12114710	1010	62.24	0.58	12	0.35	134.00	14403.00	11100	20230802	-24.86	7620	20231024	9.45	9530	-12.49	20240104	7980	4.51	20240328	11100	-24.86	20230802	7620	9.45	20231024	2.22	N	141000	500	60 억		266233	N	N	0	N	00	N
121	20240409	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	-160	5	-1.85	17782380	2091	1.62	8550	8600	8460	11210	6050	8630	8504.19	2.20	0	-498	8903	8766	8583	8446	8263	8835	8515	61	2580	500	6210	10	1	12114710	1026	63.21	0.59	12	0.02	134.00	14403.00	11100	20230802	-23.69	7620	20231024	11.15	9530	-11.12	20240104	7980	6.14	20240328	11100	-23.69	20230802	7620	11.15	20231024	2.22	N	141000	500	60 억		266233	N	N	0	N	00	N
122	20240408	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	230	2	2.74	1092324720	128258	13.92	8500	8720	8400	10920	5880	8400	8516.14	2.18	0	1974	10000	9200	8600	7800	7200	8900	7500	61	2520	500	6040	10	1	12114710	1045	64.40	0.60	12	1.06	134.00	14403.00	11100	20230802	-22.25	7620	20231024	13.25	9530	-9.44	20240104	7980	8.15	20240328	11100	-22.25	20230802	7620	13.25	20231024	2.07	N	141000	500	60 억		264232	N	N	0	N	00	N
123	20240408	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	10	2	0.12	1035853250	121651	13.20	8500	8720	8400	10920	5880	8400	8514.96	2.18	0	2810	10000	9200	8600	7800	7200	8900	7500	61	2520	500	6040	10	1	12114710	1019	62.76	0.58	12	1.00	134.00	14403.00	11100	20230802	-24.23	7620	20231024	10.37	9530	-11.75	20240104	7980	5.39	20240328	11100	-24.23	20230802	7620	10.37	20231024	2.07	N	141000	500	60 억		264232	N	N	0	N	00	N
124	20240408	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	110	2	1.31	874150380	102465	11.12	8500	8720	8400	10920	5880	8400	8531.21	2.18	0	993	10000	9200	8600	7800	7200	8900	7500	61	2520	500	6040	10	1	12114710	1031	63.51	0.59	12	0.85	134.00	14403.00	11100	20230802	-23.33	7620	20231024	11.68	9530	-10.70	20240104	7980	6.64	20240328	11100	-23.33	20230802	7620	11.68	20231024	2.07	N	141000	500	60 억		264232	N	N	0	N	00	N
125	20240408	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	100	2	1.19	840465920	98493	10.69	8500	8720	8400	10920	5880	8400	8533.26	2.18	0	797	10000	9200	8600	7800	7200	8900	7500	61	2520	500	6040	10	1	12114710	1030	63.43	0.59	12	0.81	134.00	14403.00	11100	20230802	-23.42	7620	20231024	11.55	9530	-10.81	20240104	7980	6.52	20240328	11100	-23.42	20230802	7620	11.55	20231024	2.07	N	141000	500	60 억		264232	N	N	0	N	00	N
126	20240408	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	110	2	1.31	789963050	92533	10.04	8500	8720	8400	10920	5880	8400	8537.10	2.18	0	-298	10000	9200	8600	7800	7200	8900	7500	61	2520	500	6040	10	1	12114710	1031	63.51	0.59	12	0.76	134.00	14403.00	11100	20230802	-23.33	7620	20231024	11.68	9530	-10.70	20240104	7980	6.64	20240328	11100	-23.33	20230802	7620	11.68	20231024	2.07	N	141000	500	60 억		264232	N	N	0	N	00	N
127	20240408	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	110	2	1.31	738219310	86490	9.38	8500	8720	8400	10920	5880	8400	8535.31	2.18	0	1576	10000	9200	8600	7800	7200	8900	7500	61	2520	500	6040	10	1	12114710	1031	63.51	0.59	12	0.71	134.00	14403.00	11100	20230802	-23.33	7620	20231024	11.68	9530	-10.70	20240104	7980	6.64	20240328	11100	-23.33	20230802	7620	11.68	20231024	2.07	N	141000	500	60 억		264232	N	N	0	N	00	N
128	20240408	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	270	2	3.21	589092470	69056	7.49	8500	8720	8400	10920	5880	8400	8530.65	2.18	0	-1398	10000	9200	8600	7800	7200	8900	7500	61	2520	500	6040	10	1	12114710	1050	64.70	0.60	12	0.57	134.00	14403.00	11100	20230802	-21.89	7620	20231024	13.78	9530	-9.02	20240104	7980	8.65	20240328	11100	-21.89	20230802	7620	13.78	20231024	2.07	N	141000	500	60 억		264232	N	N	0	N	00	N
129	20240408	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	100	2	1.19	109706920	12876	1.40	8500	8600	8400	10920	5880	8400	8520.26	2.18	0	928	10000	9200	8600	7800	7200	8900	7500	61	2520	500	6040	10	1	12114710	1030	63.43	0.59	12	0.11	134.00	14403.00	11100	20230802	-23.42	7620	20231024	11.55	9530	-10.81	20240104	7980	6.52	20240328	11100	-23.42	20230802	7620	11.55	20231024	2.07	N	141000	500	60 억		264232	N	N	0	N	00	N
130	20240405	160733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	30	2	0.36	8145436720	919447	246.44	8420	9400	8000	10880	5860	8370	8859.24	2.18	0	-857	9236	8802	8506	8072	7776	9020	8290	61	2510	500	6020	10	1	12114710	1018	62.69	0.58	12	7.59	134.00	14403.00	11100	20230802	-24.32	7620	20231024	10.24	9530	-11.86	20240104	7980	5.26	20240328	11100	-24.32	20230802	7620	10.24	20231024	2.07	N	141000	500	60 억		263952	N	N	0	N	00	N
131	20240405	150728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8370	0	3	0.00	8064940270	909830	243.86	8420	9400	8000	10880	5860	8370	8864.35	2.18	0	2699	9236	8802	8506	8072	7776	9020	8290	61	2510	500	6020	10	1	12114710	1014	62.46	0.58	12	7.51	134.00	14403.00	11100	20230802	-24.59	7620	20231024	9.84	9530	-12.17	20240104	7980	4.89	20240328	11100	-24.59	20230802	7620	9.84	20231024	2.07	N	141000	500	60 억		263952	N	N	0	N	00	N
132	20240405	140727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8420	50	2	0.60	7580056730	851858	228.32	8420	9400	8000	10880	5860	8370	8898.40	2.18	0	1244	9236	8802	8506	8072	7776	9020	8290	61	2510	500	6020	10	1	12114710	1020	62.84	0.58	12	7.03	134.00	14403.00	11100	20230802	-24.14	7620	20231024	10.50	9530	-11.65	20240104	7980	5.51	20240328	11100	-24.14	20230802	7620	10.50	20231024	2.07	N	141000	500	60 억		263952	N	N	0	N	00	N
133	20240405	130726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	980	2	11.71	4160627200	464202	124.42	8420	9400	8000	10880	5860	8370	8963.25	2.18	0	-24555	9236	8802	8506	8072	7776	9020	8290	61	2510	500	6020	10	1	12114710	1133	69.78	0.65	12	3.83	134.00	14403.00	11100	20230802	-15.77	7620	20231024	22.70	9530	-1.89	20240104	7980	17.17	20240328	11100	-15.77	20230802	7620	22.70	20231024	2.07	N	141000	500	60 억		263952	N	N	0	N	00	N
134	20240405	120727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8600	230	2	2.75	1191902800	140772	37.73	8420	8780	8000	10880	5860	8370	8467.05	2.18	0	3470	9236	8802	8506	8072	7776	9020	8290	61	2510	500	6020	10	1	12114710	1042	64.18	0.60	12	1.16	134.00	14403.00	11100	20230802	-22.52	7620	20231024	12.86	9530	-9.76	20240104	7980	7.77	20240328	11100	-22.52	20230802	7620	12.86	20231024	2.07	N	141000	500	60 억		263952	N	N	0	N	00	N
135	20240405	110732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	140	2	1.67	1114340150	131704	35.30	8420	8780	8000	10880	5860	8370	8461.10	2.18	0	4224	9236	8802	8506	8072	7776	9020	8290	61	2510	500	6020	10	1	12114710	1031	63.51	0.59	12	1.09	134.00	14403.00	11100	20230802	-23.33	7620	20231024	11.68	9530	-10.70	20240104	7980	6.64	20240328	11100	-23.33	20230802	7620	11.68	20231024	2.07	N	141000	500	60 억		263952	N	N	0	N	00	N
136	20240405	100630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8750	380	2	4.54	944424730	111924	30.00	8420	8780	8000	10880	5860	8370	8438.22	2.18	0	3060	9236	8802	8506	8072	7776	9020	8290	61	2510	500	6020	10	1	12114710	1060	65.30	0.61	12	0.92	134.00	14403.00	11100	20230802	-21.17	7620	20231024	14.83	9530	-8.18	20240104	7980	9.65	20240328	11100	-21.17	20230802	7620	14.83	20231024	2.07	N	141000	500	60 억		263952	N	N	0	N	00	N
137	20240405	090719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8220	-150	5	-1.79	320980500	39200	10.51	8420	8420	8000	10880	5860	8370	8187.25	2.18	0	12280	9236	8802	8506	8072	7776	9020	8290	61	2510	500	6020	10	1	12114710	996	61.34	0.57	12	0.32	134.00	14403.00	11100	20230802	-25.95	7620	20231024	7.87	9530	-13.75	20240104	7980	3.01	20240328	11100	-25.95	20230802	7620	7.87	20231024	2.07	N	141000	500	60 억		263952	N	N	0	N	00	N
138	20240404	160718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8370	140	2	1.70	3211796550	372441	1742.33	8210	8940	8210	10690	5770	8230	8624.59	2.23	0	-4676	8296	8262	8196	8162	8096	8280	8180	61	2460	500	5920	10	1	12114710	1014	62.46	0.58	12	3.07	134.00	14403.00	11240	20230330	-25.53	7620	20231024	9.84	9530	-12.17	20240104	7980	4.89	20240328	11100	-24.59	20230802	7620	9.84	20231024	2.08	N	141000	500	60 억		270730	N	N	0	N	00	N
139	20240404	150715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	90	2	1.09	3124249030	361972	1693.36	8210	8940	8210	10690	5770	8230	8631.19	2.23	0	-3046	8296	8262	8196	8162	8096	8280	8180	61	2460	500	5920	10	1	12114710	1008	62.09	0.58	12	2.99	134.00	14403.00	11240	20230330	-25.98	7620	20231024	9.19	9530	-12.70	20240104	7980	4.26	20240328	11100	-25.05	20230802	7620	9.19	20231024	2.08	N	141000	500	60 억		270730	N	N	0	N	00	N
140	20240404	140719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8440	210	2	2.55	2977378530	344381	1611.06	8210	8940	8210	10690	5770	8230	8645.59	2.23	0	-4590	8296	8262	8196	8162	8096	8280	8180	61	2460	500	5920	10	1	12114710	1022	62.99	0.59	12	2.84	134.00	14403.00	11240	20230330	-24.91	7620	20231024	10.76	9530	-11.44	20240104	7980	5.76	20240328	11100	-23.96	20230802	7620	10.76	20231024	2.08	N	141000	500	60 억		270730	N	N	0	N	00	N
141	20240404	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	170	2	2.07	2767511010	319348	1493.96	8210	8940	8210	10690	5770	8230	8666.13	2.23	0	-12183	8296	8262	8196	8162	8096	8280	8180	61	2460	500	5920	10	1	12114710	1018	62.69	0.58	12	2.64	134.00	14403.00	11240	20230330	-25.27	7620	20231024	10.24	9530	-11.86	20240104	7980	5.26	20240328	11100	-24.32	20230802	7620	10.24	20231024	2.08	N	141000	500	60 억		270730	N	N	0	N	00	N
142	20240404	120716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8780	550	2	6.68	2174521150	250621	1172.44	8210	8940	8210	10690	5770	8230	8676.53	2.23	0	-23380	8296	8262	8196	8162	8096	8280	8180	61	2460	500	5920	10	1	12114710	1064	65.52	0.61	12	2.07	134.00	14403.00	11240	20230330	-21.89	7620	20231024	15.22	9530	-7.87	20240104	7980	10.03	20240328	11100	-20.90	20230802	7620	15.22	20231024	2.08	N	141000	500	60 억		270730	N	N	0	N	00	N
143	20240404	110718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8410	180	2	2.19	372750300	44125	206.42	8210	8630	8210	10690	5770	8230	8447.60	2.23	0	2039	8296	8262	8196	8162	8096	8280	8180	61	2460	500	5920	10	1	12114710	1019	62.76	0.58	12	0.36	134.00	14403.00	11240	20230330	-25.18	7620	20231024	10.37	9530	-11.75	20240104	7980	5.39	20240328	11100	-24.23	20230802	7620	10.37	20231024	2.08	N	141000	500	60 억		270730	N	N	0	N	00	N
144	20240404	100717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	170	2	2.07	104090550	12466	58.32	8210	8430	8210	10690	5770	8230	8349.96	2.23	0	-338	8296	8262	8196	8162	8096	8280	8180	61	2460	500	5920	10	1	12114710	1018	62.69	0.58	12	0.10	134.00	14403.00	11240	20230330	-25.27	7620	20231024	10.24	9530	-11.86	20240104	7980	5.26	20240328	11100	-24.32	20230802	7620	10.24	20231024	2.08	N	141000	500	60 억		270730	N	N	0	N	00	N
145	20240404	090717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8210	-20	5	-0.24	2791410	340	1.59	8210	8220	8210	10690	5770	8230	8210.03	2.23	0	-69	8296	8262	8196	8162	8096	8280	8180	61	2460	500	5920	10	1	12114710	995	61.27	0.57	12	0.00	134.00	14403.00	11240	20230330	-26.96	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.08	N	141000	500	60 억		270730	N	N	0	N	00	N
146	20240403	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	40	2	0.49	173922110	21348	245.86	8170	8230	8130	10640	5740	8190	8146.72	2.23	0	1099	8263	8226	8163	8126	8063	8245	8145	61	2450	500	5890	10	1	12114710	997	61.42	0.57	12	0.18	134.00	14403.00	11300	20230329	-27.17	7620	20231024	8.01	9530	-13.64	20240104	7980	3.13	20240328	11100	-25.86	20230802	7620	8.01	20231024	2.12	N	141000	500	60 억		269687	N	N	0	N	00	N
147	20240403	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-20	5	-0.24	149025510	18311	210.88	8170	8190	8130	10640	5740	8190	8138.58	2.23	0	114	8263	8226	8163	8126	8063	8245	8145	61	2450	500	5890	10	1	12114710	990	60.97	0.57	12	0.15	134.00	14403.00	11300	20230329	-27.70	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.12	N	141000	500	60 억		269687	N	N	0	N	00	N
148	20240403	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-20	5	-0.24	148992850	18307	210.84	8170	8190	8130	10640	5740	8190	8138.57	2.23	0	115	8263	8226	8163	8126	8063	8245	8145	61	2450	500	5890	10	1	12114710	990	60.97	0.57	12	0.15	134.00	14403.00	11300	20230329	-27.70	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.12	N	141000	500	60 억		269687	N	N	0	N	00	N
149	20240403	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	-60	5	-0.73	131787140	16191	186.47	8170	8190	8130	10640	5740	8190	8139.53	2.23	0	115	8263	8226	8163	8126	8063	8245	8145	61	2450	500	5890	10	1	12114710	985	60.67	0.56	12	0.13	134.00	14403.00	11300	20230329	-28.05	7620	20231024	6.69	9530	-14.69	20240104	7980	1.88	20240328	11100	-26.76	20230802	7620	6.69	20231024	2.12	N	141000	500	60 억		269687	N	N	0	N	00	N
150	20240403	120708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	-50	5	-0.61	131665060	16176	186.30	8170	8190	8130	10640	5740	8190	8139.53	2.23	0	115	8263	8226	8163	8126	8063	8245	8145	61	2450	500	5890	10	1	12114710	986	60.75	0.57	12	0.13	134.00	14403.00	11300	20230329	-27.96	7620	20231024	6.82	9530	-14.59	20240104	7980	2.01	20240328	11100	-26.67	20230802	7620	6.82	20231024	2.12	N	141000	500	60 억		269687	N	N	0	N	00	N
151	20240403	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	0	3	0.00	106561840	13098	150.85	8170	8190	8130	10640	5740	8190	8135.73	2.23	0	-310	8263	8226	8163	8126	8063	8245	8145	61	2450	500	5890	10	1	12114710	992	61.12	0.57	12	0.11	134.00	14403.00	11300	20230329	-27.52	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.12	N	141000	500	60 억		269687	N	N	0	N	00	N
152	20240403	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	-60	5	-0.73	69930090	8595	98.99	8170	8170	8130	10640	5740	8190	8136.14	2.23	0	-171	8263	8226	8163	8126	8063	8245	8145	61	2450	500	5890	10	1	12114710	985	60.67	0.56	12	0.07	134.00	14403.00	11300	20230329	-28.05	7620	20231024	6.69	9530	-14.69	20240104	7980	1.88	20240328	11100	-26.76	20230802	7620	6.69	20231024	2.12	N	141000	500	60 억		269687	N	N	0	N	00	N
153	20240403	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	-50	5	-0.61	187760	23	0.26	8170	8170	8140	10640	5740	8190	8163.48	2.23	0	-9	8263	8226	8163	8126	8063	8245	8145	61	2450	500	5890	10	1	12114710	986	60.75	0.57	12	0.00	134.00	14403.00	11300	20230329	-27.96	7620	20231024	6.82	9530	-14.59	20240104	7980	2.01	20240328	11100	-26.67	20230802	7620	6.82	20231024	2.12	N	141000	500	60 억		269687	N	N	0	N	00	N
154	20240402	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	0	3	0.00	70750720	8683	75.36	8110	8200	8100	10640	5740	8190	8148.18	2.24	0	-1906	8370	8280	8170	8080	7970	8325	8125	61	2450	500	5890	10	1	12114710	992	61.12	0.57	12	0.07	134.00	14403.00	11300	20230329	-27.52	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.11	N	141000	500	60 억		271593	N	N	0	N	00	N
155	20240402	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-10	5	-0.12	66585010	8174	70.94	8110	8200	8100	10640	5740	8190	8145.95	2.24	0	-1906	8370	8280	8170	8080	7970	8325	8125	61	2450	500	5890	10	1	12114710	991	61.04	0.57	12	0.07	134.00	14403.00	11300	20230329	-27.61	7620	20231024	7.35	9530	-14.17	20240104	7980	2.51	20240328	11100	-26.31	20230802	7620	7.35	20231024	2.11	N	141000	500	60 억		271593	N	N	0	N	00	N
156	20240402	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	-40	5	-0.49	37276340	4585	39.79	8110	8200	8100	10640	5740	8190	8130.06	2.24	0	-413	8370	8280	8170	8080	7970	8325	8125	61	2450	500	5890	10	1	12114710	987	60.82	0.57	12	0.04	134.00	14403.00	11300	20230329	-27.88	7620	20231024	6.96	9530	-14.48	20240104	7980	2.13	20240328	11100	-26.58	20230802	7620	6.96	20231024	2.11	N	141000	500	60 억		271593	N	N	0	N	00	N
157	20240402	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	-60	5	-0.73	20804690	2554	22.17	8110	8200	8110	10640	5740	8190	8145.92	2.24	0	-413	8370	8280	8170	8080	7970	8325	8125	61	2450	500	5890	10	1	12114710	985	60.67	0.56	12	0.02	134.00	14403.00	11300	20230329	-28.05	7620	20231024	6.69	9530	-14.69	20240104	7980	1.88	20240328	11100	-26.76	20230802	7620	6.69	20231024	2.11	N	141000	500	60 억		271593	N	N	0	N	00	N
158	20240402	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-20	5	-0.24	16270160	1996	17.32	8110	8200	8110	10640	5740	8190	8151.38	2.24	0	-208	8370	8280	8170	8080	7970	8325	8125	61	2450	500	5890	10	1	12114710	990	60.97	0.57	12	0.02	134.00	14403.00	11300	20230329	-27.70	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.11	N	141000	500	60 억		271593	N	N	0	N	00	N
159	20240402	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-20	5	-0.24	15608390	1915	16.62	8110	8200	8110	10640	5740	8190	8150.60	2.24	0	-208	8370	8280	8170	8080	7970	8325	8125	61	2450	500	5890	10	1	12114710	990	60.97	0.57	12	0.02	134.00	14403.00	11300	20230329	-27.70	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.11	N	141000	500	60 억		271593	N	N	0	N	00	N
160	20240402	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-20	5	-0.24	8234420	1012	8.78	8110	8200	8110	10640	5740	8190	8136.78	2.24	0	-205	8370	8280	8170	8080	7970	8325	8125	61	2450	500	5890	10	1	12114710	990	60.97	0.57	12	0.01	134.00	14403.00	11300	20230329	-27.70	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.11	N	141000	500	60 억		271593	N	N	0	N	00	N
161	20240402	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	0	3	0.00	2266100	279	2.42	8110	8200	8110	10640	5740	8190	8122.22	2.24	0	-37	8370	8280	8170	8080	7970	8325	8125	61	2450	500	5890	10	1	12114710	992	61.12	0.57	12	0.00	134.00	14403.00	11300	20230329	-27.52	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.11	N	141000	500	60 억		271593	N	N	0	N	00	N
162	20240401	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	120	2	1.49	93990400	11521	93.03	8090	8260	8060	10490	5650	8070	8158.18	2.23	0	1120	8130	8100	8060	8030	7990	8115	8045	61	2420	500	5810	10	1	12114710	992	61.12	0.57	12	0.10	134.00	14403.00	11300	20230329	-27.52	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.09	N	141000	500	60 억		270473	N	N	0	N	00	N
163	20240401	150700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	120	2	1.49	86897980	10655	86.04	8090	8260	8060	10490	5650	8070	8155.61	2.23	0	1112	8130	8100	8060	8030	7990	8115	8045	61	2420	500	5810	10	1	12114710	992	61.12	0.57	12	0.09	134.00	14403.00	11300	20230329	-27.52	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.09	N	141000	500	60 억		270473	N	N	0	N	00	N
164	20240401	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	70	2	0.87	84266880	10332	83.43	8090	8260	8060	10490	5650	8070	8155.91	2.23	0	1092	8130	8100	8060	8030	7990	8115	8045	61	2420	500	5810	10	1	12114710	986	60.75	0.57	12	0.09	134.00	14403.00	11300	20230329	-27.96	7620	20231024	6.82	9530	-14.59	20240104	7980	2.01	20240328	11100	-26.67	20230802	7620	6.82	20231024	2.09	N	141000	500	60 억		270473	N	N	0	N	00	N
165	20240401	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	80	2	0.99	76317830	9357	75.56	8090	8260	8060	10490	5650	8070	8156.23	2.23	0	1092	8130	8100	8060	8030	7990	8115	8045	61	2420	500	5810	10	1	12114710	987	60.82	0.57	12	0.08	134.00	14403.00	11300	20230329	-27.88	7620	20231024	6.96	9530	-14.48	20240104	7980	2.13	20240328	11100	-26.58	20230802	7620	6.96	20231024	2.09	N	141000	500	60 억		270473	N	N	0	N	00	N
166	20240401	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	160	2	1.98	75739140	9286	74.98	8090	8260	8060	10490	5650	8070	8156.27	2.23	0	1031	8130	8100	8060	8030	7990	8115	8045	61	2420	500	5810	10	1	12114710	997	61.42	0.57	12	0.08	134.00	14403.00	11300	20230329	-27.17	7620	20231024	8.01	9530	-13.64	20240104	7980	3.13	20240328	11100	-25.86	20230802	7620	8.01	20231024	2.09	N	141000	500	60 억		270473	N	N	0	N	00	N
167	20240401	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	80	2	0.99	26104380	3229	26.07	8090	8180	8060	10490	5650	8070	8084.35	2.23	0	1383	8130	8100	8060	8030	7990	8115	8045	61	2420	500	5810	10	1	12114710	987	60.82	0.57	12	0.03	134.00	14403.00	11300	20230329	-27.88	7620	20231024	6.96	9530	-14.48	20240104	7980	2.13	20240328	11100	-26.58	20230802	7620	6.96	20231024	2.09	N	141000	500	60 억		270473	N	N	0	N	00	N
168	20240401	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	70	2	0.87	24122780	2986	24.11	8090	8140	8060	10490	5650	8070	8078.63	2.23	0	1287	8130	8100	8060	8030	7990	8115	8045	61	2420	500	5810	10	1	12114710	986	60.75	0.57	12	0.02	134.00	14403.00	11300	20230329	-27.96	7620	20231024	6.82	9530	-14.59	20240104	7980	2.01	20240328	11100	-26.67	20230802	7620	6.82	20231024	2.09	N	141000	500	60 억		270473	N	N	0	N	00	N
169	20240401	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	-10	5	-0.12	8124660	1008	8.14	8090	8090	8060	10490	5650	8070	8060.18	2.23	0	10	8130	8100	8060	8030	7990	8115	8045	61	2420	500	5810	10	1	12114710	976	60.15	0.56	12	0.01	134.00	14403.00	11300	20230329	-28.67	7620	20231024	5.77	9530	-15.42	20240104	7980	1.00	20240328	11100	-27.39	20230802	7620	5.77	20231024	2.09	N	141000	500	60 억		270473	N	N	0	N	00	N