KissMeData/241790/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	161047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12260	-310	5	-2.47	918529210	74554	121.75	12410	12570	12170	16340	8800	12570	12320.35	2.15	0	-5031	12716	12642	12496	12422	12276	12680	12460	50	3770	500	8790	10	1	10002634	1226	9.45	1.15	12	0.75	1298.00	10702.00	17380	20230615	-29.46	10800	20231031	13.52	13410	-8.58	20240124	11390	7.64	20240206	17380	-29.46	20230615	10800	13.52	20231031	3.87	N	241790	500	50 억		215269	N	N	1	N	00	N
3	20240430	151058	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12230	-340	5	-2.70	730456800	59167	96.62	12410	12570	12230	16340	8800	12570	12345.68	2.15	0	-4479	12716	12642	12496	12422	12276	12680	12460	50	3770	500	8790	10	1	10002634	1223	9.42	1.14	12	0.59	1298.00	10702.00	17380	20230615	-29.63	10800	20231031	13.24	13410	-8.80	20240124	11390	7.37	20240206	17380	-29.63	20230615	10800	13.24	20231031	3.87	N	241790	500	50 억		215269	N	N	0	N	00	N
4	20240430	141100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12280	-290	5	-2.31	600760120	48588	79.35	12410	12570	12240	16340	8800	12570	12364.37	2.15	0	-3996	12716	12642	12496	12422	12276	12680	12460	50	3770	500	8790	10	1	10002634	1228	9.46	1.15	12	0.49	1298.00	10702.00	17380	20230615	-29.34	10800	20231031	13.70	13410	-8.43	20240124	11390	7.81	20240206	17380	-29.34	20230615	10800	13.70	20231031	3.87	N	241790	500	50 억		215269	N	N	0	N	00	N
5	20240430	131100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	-230	5	-1.83	441663050	35632	58.19	12410	12570	12320	16340	8800	12570	12395.12	2.15	0	-640	12716	12642	12496	12422	12276	12680	12460	50	3770	500	8790	10	1	10002634	1234	9.51	1.15	12	0.36	1298.00	10702.00	17380	20230615	-29.00	10800	20231031	14.26	13410	-7.98	20240124	11390	8.34	20240206	17380	-29.00	20230615	10800	14.26	20231031	3.87	N	241790	500	50 억		215269	N	N	0	N	00	N
6	20240430	121056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12360	-210	5	-1.67	398311750	32120	52.45	12410	12570	12330	16340	8800	12570	12400.74	2.15	0	-245	12716	12642	12496	12422	12276	12680	12460	50	3770	500	8790	10	1	10002634	1236	9.52	1.15	12	0.32	1298.00	10702.00	17380	20230615	-28.88	10800	20231031	14.44	13410	-7.83	20240124	11390	8.52	20240206	17380	-28.88	20230615	10800	14.44	20231031	3.87	N	241790	500	50 억		215269	N	N	0	N	00	N
7	20240430	111052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12390	-180	5	-1.43	319456270	25738	42.03	12410	12570	12340	16340	8800	12570	12411.85	2.15	0	97	12716	12642	12496	12422	12276	12680	12460	50	3770	500	8790	10	1	10002634	1239	9.55	1.16	12	0.26	1298.00	10702.00	17380	20230615	-28.71	10800	20231031	14.72	13410	-7.61	20240124	11390	8.78	20240206	17380	-28.71	20230615	10800	14.72	20231031	3.87	N	241790	500	50 억		215269	N	N	0	N	00	N
8	20240430	101054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12380	-190	5	-1.51	244042140	19640	32.07	12410	12570	12380	16340	8800	12570	12425.77	2.15	0	2834	12716	12642	12496	12422	12276	12680	12460	50	3770	500	8790	10	1	10002634	1238	9.54	1.16	12	0.20	1298.00	10702.00	17380	20230615	-28.77	10800	20231031	14.63	13410	-7.68	20240124	11390	8.69	20240206	17380	-28.77	20230615	10800	14.63	20231031	3.87	N	241790	500	50 억		215269	N	N	0	N	00	N
9	20240430	091104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	-120	5	-0.95	86791940	6985	11.41	12410	12570	12410	16340	8800	12570	12425.47	2.15	0	1620	12716	12642	12496	12422	12276	12680	12460	50	3770	500	8790	10	1	10002634	1245	9.59	1.16	12	0.07	1298.00	10702.00	17380	20230615	-28.37	10800	20231031	15.28	13410	-7.16	20240124	11390	9.31	20240206	17380	-28.37	20230615	10800	15.28	20231031	3.87	N	241790	500	50 억		215269	N	N	0	N	00	N
10	20240429	161041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12570	140	2	1.13	752043210	60438	89.23	12500	12570	12350	16150	8710	12430	12442.76	2.10	0	4606	12603	12516	12433	12346	12263	12560	12390	50	3720	500	8700	10	1	10002634	1257	9.68	1.17	12	0.60	1298.00	10702.00	17380	20230615	-27.68	10800	20231031	16.39	13410	-6.26	20240124	11390	10.36	20240206	17380	-27.68	20230615	10800	16.39	20231031	3.98	N	241790	500	50 억		210160	N	N	0	N	00	N
11	20240429	151053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12520	90	2	0.72	700288180	56313	83.14	12500	12540	12350	16150	8710	12430	12435.64	2.10	0	5046	12603	12516	12433	12346	12263	12560	12390	50	3720	500	8700	10	1	10002634	1252	9.65	1.17	12	0.56	1298.00	10702.00	17380	20230615	-27.96	10800	20231031	15.93	13410	-6.64	20240124	11390	9.92	20240206	17380	-27.96	20230615	10800	15.93	20231031	3.98	N	241790	500	50 억		210160	N	N	0	N	00	N
12	20240429	141010	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12430	0	3	0.00	514438850	41422	61.16	12500	12540	12350	16150	8710	12430	12419.46	2.10	0	3640	12603	12516	12433	12346	12263	12560	12390	50	3720	500	8700	10	1	10002634	1243	9.58	1.16	12	0.41	1298.00	10702.00	17380	20230615	-28.48	10800	20231031	15.09	13410	-7.31	20240124	11390	9.13	20240206	17380	-28.48	20230615	10800	15.09	20231031	3.98	N	241790	500	50 억		210160	N	N	0	N	00	N
13	20240429	131051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	30	2	0.24	446267770	35941	53.06	12500	12540	12350	16150	8710	12430	12416.68	2.10	0	3324	12603	12516	12433	12346	12263	12560	12390	50	3720	500	8700	10	1	10002634	1246	9.60	1.16	12	0.36	1298.00	10702.00	17380	20230615	-28.31	10800	20231031	15.37	13410	-7.08	20240124	11390	9.39	20240206	17380	-28.31	20230615	10800	15.37	20231031	3.98	N	241790	500	50 억		210160	N	N	0	N	00	N
14	20240429	121051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12430	0	3	0.00	392503220	31621	46.69	12500	12540	12350	16150	8710	12430	12412.74	2.10	0	2305	12603	12516	12433	12346	12263	12560	12390	50	3720	500	8700	10	1	10002634	1243	9.58	1.16	12	0.32	1298.00	10702.00	17380	20230615	-28.48	10800	20231031	15.09	13410	-7.31	20240124	11390	9.13	20240206	17380	-28.48	20230615	10800	15.09	20231031	3.98	N	241790	500	50 억		210160	N	N	0	N	00	N
15	20240429	111026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	20	2	0.16	360297440	29032	42.86	12500	12540	12350	16150	8710	12430	12410.36	2.10	0	2154	12603	12516	12433	12346	12263	12560	12390	50	3720	500	8700	10	1	10002634	1245	9.59	1.16	12	0.29	1298.00	10702.00	17380	20230615	-28.37	10800	20231031	15.28	13410	-7.16	20240124	11390	9.31	20240206	17380	-28.37	20230615	10800	15.28	20231031	3.98	N	241790	500	50 억		210160	N	N	0	N	00	N
16	20240429	101051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12420	-10	5	-0.08	289163700	23299	34.40	12500	12540	12350	16150	8710	12430	12410.99	2.10	0	739	12603	12516	12433	12346	12263	12560	12390	50	3720	500	8700	10	1	10002634	1242	9.57	1.16	12	0.23	1298.00	10702.00	17380	20230615	-28.54	10800	20231031	15.00	13410	-7.38	20240124	11390	9.04	20240206	17380	-28.54	20230615	10800	15.00	20231031	3.98	N	241790	500	50 억		210160	N	N	0	N	00	N
17	20240429	091051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	30	2	0.24	52552190	4222	6.23	12500	12540	12400	16150	8710	12430	12447.23	2.10	0	68	12603	12516	12433	12346	12263	12560	12390	50	3720	500	8700	10	1	10002634	1246	9.60	1.16	12	0.04	1298.00	10702.00	17380	20230615	-28.31	10800	20231031	15.37	13410	-7.08	20240124	11390	9.39	20240206	17380	-28.31	20230615	10800	15.37	20231031	3.98	N	241790	500	50 억		210160	N	N	0	N	00	N
18	20240426	161047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12430	90	2	0.73	840422210	67572	60.04	12380	12520	12350	16040	8640	12340	12437.44	2.03	0	7481	12706	12522	12336	12152	11966	12615	12245	50	3700	500	8630	10	1	10002634	1243	9.58	1.16	12	0.68	1298.00	10702.00	17380	20230615	-28.48	10800	20231031	15.09	13410	-7.31	20240124	11390	9.13	20240206	17380	-28.48	20230615	10800	15.09	20231031	4.26	N	241790	500	50 억		202998	N	N	0	N	00	N
19	20240426	151047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12400	60	2	0.49	812221170	65303	58.02	12380	12520	12350	16040	8640	12340	12437.73	2.03	0	7199	12706	12522	12336	12152	11966	12615	12245	50	3700	500	8630	10	1	10002634	1240	9.55	1.16	12	0.65	1298.00	10702.00	17380	20230615	-28.65	10800	20231031	14.81	13410	-7.53	20240124	11390	8.87	20240206	17380	-28.65	20230615	10800	14.81	20231031	4.26	N	241790	500	50 억		202998	N	N	0	N	00	N
20	20240426	141045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	120	2	0.97	709429450	57017	50.66	12380	12520	12350	16040	8640	12340	12442.42	2.03	0	6664	12706	12522	12336	12152	11966	12615	12245	50	3700	500	8630	10	1	10002634	1246	9.60	1.16	12	0.57	1298.00	10702.00	17380	20230615	-28.31	10800	20231031	15.37	13410	-7.08	20240124	11390	9.39	20240206	17380	-28.31	20230615	10800	15.37	20231031	4.26	N	241790	500	50 억		202998	N	N	0	N	00	N
21	20240426	131047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12520	180	2	1.46	687979320	55296	49.13	12380	12520	12350	16040	8640	12340	12441.76	2.03	0	6911	12706	12522	12336	12152	11966	12615	12245	50	3700	500	8630	10	1	10002634	1252	9.65	1.17	12	0.55	1298.00	10702.00	17380	20230615	-27.96	10800	20231031	15.93	13410	-6.64	20240124	11390	9.92	20240206	17380	-27.96	20230615	10800	15.93	20231031	4.26	N	241790	500	50 억		202998	N	N	0	N	00	N
22	20240426	121044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12470	130	2	1.05	606445660	48767	43.33	12380	12510	12350	16040	8640	12340	12435.57	2.03	0	7256	12706	12522	12336	12152	11966	12615	12245	50	3700	500	8630	10	1	10002634	1247	9.61	1.17	12	0.49	1298.00	10702.00	17380	20230615	-28.25	10800	20231031	15.46	13410	-7.01	20240124	11390	9.48	20240206	17380	-28.25	20230615	10800	15.46	20231031	4.26	N	241790	500	50 억		202998	N	N	0	N	00	N
23	20240426	111044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12490	150	2	1.22	467826050	37659	33.46	12380	12490	12350	16040	8640	12340	12422.69	2.03	0	4974	12706	12522	12336	12152	11966	12615	12245	50	3700	500	8630	10	1	10002634	1249	9.62	1.17	12	0.38	1298.00	10702.00	17380	20230615	-28.14	10800	20231031	15.65	13410	-6.86	20240124	11390	9.66	20240206	17380	-28.14	20230615	10800	15.65	20231031	4.26	N	241790	500	50 억		202998	N	N	0	N	00	N
24	20240426	101044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	110	2	0.89	253226920	20416	18.14	12380	12460	12350	16040	8640	12340	12403.36	2.03	0	-794	12706	12522	12336	12152	11966	12615	12245	50	3700	500	8630	10	1	10002634	1245	9.59	1.16	12	0.20	1298.00	10702.00	17380	20230615	-28.37	10800	20231031	15.28	13410	-7.16	20240124	11390	9.31	20240206	17380	-28.37	20230615	10800	15.28	20231031	4.26	N	241790	500	50 억		202998	N	N	0	N	00	N
25	20240426	091049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12390	50	2	0.41	37183580	3000	2.67	12380	12440	12350	16040	8640	12340	12394.53	2.03	0	489	12706	12522	12336	12152	11966	12615	12245	50	3700	500	8630	10	1	10002634	1239	9.55	1.16	12	0.03	1298.00	10702.00	17380	20230615	-28.71	10800	20231031	14.72	13410	-7.61	20240124	11390	8.78	20240206	17380	-28.71	20230615	10800	14.72	20231031	4.26	N	241790	500	50 억		202998	N	N	0	N	00	N
26	20240425	161039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	130	2	1.06	1372851850	110824	107.84	12210	12520	12150	15870	8550	12210	12387.71	1.88	0	15552	12456	12332	12146	12022	11836	12395	12085	50	3660	500	8540	10	1	10002634	1234	9.51	1.15	12	1.11	1298.00	10702.00	17380	20230615	-29.00	10800	20231031	14.26	13410	-7.98	20240124	11390	8.34	20240206	17380	-29.00	20230615	10800	14.26	20231031	3.83	N	241790	500	50 억		188352	N	N	0	N	00	N
27	20240425	151044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	60	2	0.49	1312497770	105924	103.08	12210	12520	12150	15870	8550	12210	12390.94	1.88	0	15677	12456	12332	12146	12022	11836	12395	12085	50	3660	500	8540	10	1	10002634	1227	9.45	1.15	12	1.06	1298.00	10702.00	17380	20230615	-29.40	10800	20231031	13.61	13410	-8.50	20240124	11390	7.73	20240206	17380	-29.40	20230615	10800	13.61	20231031	3.83	N	241790	500	50 억		188352	N	N	0	N	00	N
28	20240425	141041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12320	110	2	0.90	1233527420	99494	96.82	12210	12520	12150	15870	8550	12210	12398.01	1.88	0	17037	12456	12332	12146	12022	11836	12395	12085	50	3660	500	8540	10	1	10002634	1232	9.49	1.15	12	0.99	1298.00	10702.00	17380	20230615	-29.11	10800	20231031	14.07	13410	-8.13	20240124	11390	8.17	20240206	17380	-29.11	20230615	10800	14.07	20231031	3.83	N	241790	500	50 억		188352	N	N	0	N	00	N
29	20240425	131041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	140	2	1.15	1098578940	88556	86.17	12210	12520	12150	15870	8550	12210	12405.47	1.88	0	19325	12456	12332	12146	12022	11836	12395	12085	50	3660	500	8540	10	1	10002634	1235	9.51	1.15	12	0.89	1298.00	10702.00	17380	20230615	-28.94	10800	20231031	14.35	13410	-7.90	20240124	11390	8.43	20240206	17380	-28.94	20230615	10800	14.35	20231031	3.83	N	241790	500	50 억		188352	N	N	0	N	00	N
30	20240425	121039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12330	120	2	0.98	1046895600	84353	82.08	12210	12520	12150	15870	8550	12210	12410.89	1.88	0	19525	12456	12332	12146	12022	11836	12395	12085	50	3660	500	8540	10	1	10002634	1233	9.50	1.15	12	0.84	1298.00	10702.00	17380	20230615	-29.06	10800	20231031	14.17	13410	-8.05	20240124	11390	8.25	20240206	17380	-29.06	20230615	10800	14.17	20231031	3.83	N	241790	500	50 억		188352	N	N	0	N	00	N
31	20240425	111040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12370	160	2	1.31	937096710	75444	73.42	12210	12520	12150	15870	8550	12210	12421.09	1.88	0	17871	12456	12332	12146	12022	11836	12395	12085	50	3660	500	8540	10	1	10002634	1237	9.53	1.16	12	0.75	1298.00	10702.00	17380	20230615	-28.83	10800	20231031	14.54	13410	-7.76	20240124	11390	8.60	20240206	17380	-28.83	20230615	10800	14.54	20231031	3.83	N	241790	500	50 억		188352	N	N	0	N	00	N
32	20240425	101040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12470	260	2	2.13	695772740	56012	54.51	12210	12520	12150	15870	8550	12210	12421.85	1.88	0	16941	12456	12332	12146	12022	11836	12395	12085	50	3660	500	8540	10	1	10002634	1247	9.61	1.17	12	0.56	1298.00	10702.00	17380	20230615	-28.25	10800	20231031	15.46	13410	-7.01	20240124	11390	9.48	20240206	17380	-28.25	20230615	10800	15.46	20231031	3.83	N	241790	500	50 억		188352	N	N	0	N	00	N
33	20240425	091044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	-10	5	-0.08	39389870	3227	3.14	12210	12230	12150	15870	8550	12210	12206.34	1.88	0	469	12456	12332	12146	12022	11836	12395	12085	50	3660	500	8540	10	1	10002634	1220	9.40	1.14	12	0.03	1298.00	10702.00	17380	20230615	-29.80	10800	20231031	12.96	13410	-9.02	20240124	11390	7.11	20240206	17380	-29.80	20230615	10800	12.96	20231031	3.83	N	241790	500	50 억		188352	N	N	0	N	00	N
34	20240424	161022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12210	390	2	3.30	1248194950	102756	85.13	11990	12270	11960	15360	8280	11820	12147.05	1.47	0	43882	12593	12206	12013	11626	11433	12110	11530	50	3540	500	8270	10	1	10002634	1221	9.41	1.14	12	1.03	1298.00	10702.00	17380	20230615	-29.75	10800	20231031	13.06	13410	-8.95	20240124	11390	7.20	20240206	17380	-29.75	20230615	10800	13.06	20231031	3.76	N	241790	500	50 억		146586	N	N	0	N	00	N
35	20240424	151038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	370	2	3.13	1203249550	99073	82.08	11990	12270	11960	15360	8280	11820	12145.08	1.47	0	42600	12593	12206	12013	11626	11433	12110	11530	50	3540	500	8270	10	1	10002634	1219	9.39	1.14	12	0.99	1298.00	10702.00	17380	20230615	-29.86	10800	20231031	12.87	13410	-9.10	20240124	11390	7.02	20240206	17380	-29.86	20230615	10800	12.87	20231031	3.76	N	241790	500	50 억		146586	N	N	0	N	00	N
36	20240424	141038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	370	2	3.13	1103690860	90907	75.32	11990	12270	11960	15360	8280	11820	12140.88	1.47	0	39363	12593	12206	12013	11626	11433	12110	11530	50	3540	500	8270	10	1	10002634	1219	9.39	1.14	12	0.91	1298.00	10702.00	17380	20230615	-29.86	10800	20231031	12.87	13410	-9.10	20240124	11390	7.02	20240206	17380	-29.86	20230615	10800	12.87	20231031	3.76	N	241790	500	50 억		146586	N	N	0	N	00	N
37	20240424	131041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	320	2	2.71	1032334760	85040	70.46	11990	12270	11960	15360	8280	11820	12139.40	1.47	0	37324	12593	12206	12013	11626	11433	12110	11530	50	3540	500	8270	10	1	10002634	1214	9.35	1.13	12	0.85	1298.00	10702.00	17380	20230615	-30.15	10800	20231031	12.41	13410	-9.47	20240124	11390	6.58	20240206	17380	-30.15	20230615	10800	12.41	20231031	3.76	N	241790	500	50 억		146586	N	N	0	N	00	N
38	20240424	121036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12130	310	2	2.62	917888130	75613	62.65	11990	12270	11960	15360	8280	11820	12139.29	1.47	0	36207	12593	12206	12013	11626	11433	12110	11530	50	3540	500	8270	10	1	10002634	1213	9.35	1.13	12	0.76	1298.00	10702.00	17380	20230615	-30.21	10800	20231031	12.31	13410	-9.55	20240124	11390	6.50	20240206	17380	-30.21	20230615	10800	12.31	20231031	3.76	N	241790	500	50 억		146586	N	N	0	N	00	N
39	20240424	111035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	320	2	2.71	859798450	70821	58.68	11990	12270	11960	15360	8280	11820	12140.44	1.47	0	36222	12593	12206	12013	11626	11433	12110	11530	50	3540	500	8270	10	1	10002634	1214	9.35	1.13	12	0.71	1298.00	10702.00	17380	20230615	-30.15	10800	20231031	12.41	13410	-9.47	20240124	11390	6.58	20240206	17380	-30.15	20230615	10800	12.41	20231031	3.76	N	241790	500	50 억		146586	N	N	0	N	00	N
40	20240424	101033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	370	2	3.13	780053630	64246	53.23	11990	12270	11960	15360	8280	11820	12141.67	1.47	0	37698	12593	12206	12013	11626	11433	12110	11530	50	3540	500	8270	10	1	10002634	1219	9.39	1.14	12	0.64	1298.00	10702.00	17380	20230615	-29.86	10800	20231031	12.87	13410	-9.10	20240124	11390	7.02	20240206	17380	-29.86	20230615	10800	12.87	20231031	3.76	N	241790	500	50 억		146586	N	N	0	N	00	N
41	20240424	091037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	380	2	3.21	482194740	39788	32.96	11990	12270	11960	15360	8280	11820	12119.10	1.47	0	29023	12593	12206	12013	11626	11433	12110	11530	50	3540	500	8270	10	1	10002634	1220	9.40	1.14	12	0.40	1298.00	10702.00	17380	20230615	-29.80	10800	20231031	12.96	13410	-9.02	20240124	11390	7.11	20240206	17380	-29.80	20230615	10800	12.96	20231031	3.76	N	241790	500	50 억		146586	N	N	0	N	00	N
42	20240423	161011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11820	-320	5	-2.64	1433092760	119849	168.76	12150	12400	11820	15780	8500	12140	11957.80	1.64	0	-14664	12453	12296	12143	11986	11833	12220	11910	50	3640	500	8490	10	1	10002634	1182	9.11	1.10	12	1.20	1298.00	10702.00	17380	20230615	-31.99	10800	20231031	9.44	13410	-11.86	20240124	11390	3.78	20240206	17380	-31.99	20230615	10800	9.44	20231031	3.94	N	241790	500	50 억		164280	N	N	0	N	00	N
43	20240423	151032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11890	-250	5	-2.06	1261696620	105371	148.38	12150	12400	11820	15780	8500	12140	11973.85	1.64	0	-13469	12453	12296	12143	11986	11833	12220	11910	50	3640	500	8490	10	1	10002634	1189	9.16	1.11	12	1.05	1298.00	10702.00	17380	20230615	-31.59	10800	20231031	10.09	13410	-11.33	20240124	11390	4.39	20240206	17380	-31.59	20230615	10800	10.09	20231031	3.94	N	241790	500	50 억		164280	N	N	0	N	00	N
44	20240423	141031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	-230	5	-1.89	1117247520	93207	131.25	12150	12400	11820	15780	8500	12140	11986.73	1.64	0	-13950	12453	12296	12143	11986	11833	12220	11910	50	3640	500	8490	10	1	10002634	1191	9.18	1.11	12	0.93	1298.00	10702.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.94	N	241790	500	50 억		164280	N	N	0	N	00	N
45	20240423	131029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	-240	5	-1.98	1010161110	84186	118.55	12150	12400	11820	15780	8500	12140	11999.16	1.64	0	-11982	12453	12296	12143	11986	11833	12220	11910	50	3640	500	8490	10	1	10002634	1190	9.17	1.11	12	0.84	1298.00	10702.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.94	N	241790	500	50 억		164280	N	N	0	N	00	N
46	20240423	121029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11930	-210	5	-1.73	939181980	78225	110.15	12150	12400	11820	15780	8500	12140	12006.16	1.64	0	-8290	12453	12296	12143	11986	11833	12220	11910	50	3640	500	8490	10	1	10002634	1193	9.19	1.11	12	0.78	1298.00	10702.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.94	N	241790	500	50 억		164280	N	N	0	N	00	N
47	20240423	111031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	-230	5	-1.89	900104240	74942	105.53	12150	12400	11820	15780	8500	12140	12010.68	1.64	0	-7116	12453	12296	12143	11986	11833	12220	11910	50	3640	500	8490	10	1	10002634	1191	9.18	1.11	12	0.75	1298.00	10702.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.94	N	241790	500	50 억		164280	N	N	0	N	00	N
48	20240423	101028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12030	-110	5	-0.91	485460490	40110	56.48	12150	12400	11990	15780	8500	12140	12103.23	1.64	0	505	12453	12296	12143	11986	11833	12220	11910	50	3640	500	8490	10	1	10002634	1203	9.27	1.12	12	0.40	1298.00	10702.00	17380	20230615	-30.78	10800	20231031	11.39	13410	-10.29	20240124	11390	5.62	20240206	17380	-30.78	20230615	10800	11.39	20231031	3.94	N	241790	500	50 억		164280	N	N	0	N	00	N
49	20240423	091030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12160	20	2	0.16	152943270	12514	17.62	12150	12400	12110	15780	8500	12140	12221.77	1.64	0	4536	12453	12296	12143	11986	11833	12220	11910	50	3640	500	8490	10	1	10002634	1216	9.37	1.14	12	0.13	1298.00	10702.00	17380	20230615	-30.03	10800	20231031	12.59	13410	-9.32	20240124	11390	6.76	20240206	17380	-30.03	20230615	10800	12.59	20231031	3.94	N	241790	500	50 억		164280	N	N	0	N	00	N
50	20240422	161026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	-130	5	-1.06	850667750	70362	40.07	12210	12300	11990	15950	8590	12270	12088.02	1.86	0	-21212	12983	12626	12313	11956	11643	12470	11800	50	3680	500	8580	10	1	10002634	1214	9.35	1.13	12	0.70	1298.00	10702.00	17380	20230615	-30.15	10800	20231031	12.41	13410	-9.47	20240124	11390	6.58	20240206	17380	-30.15	20230615	10800	12.41	20231031	3.85	N	241790	500	50 억		185660	N	N	0	N	00	N
51	20240422	151024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	-130	5	-1.06	821012870	67917	38.68	12210	12300	11990	15950	8590	12270	12086.68	1.86	0	-21145	12983	12626	12313	11956	11643	12470	11800	50	3680	500	8580	10	1	10002634	1214	9.35	1.13	12	0.68	1298.00	10702.00	17380	20230615	-30.15	10800	20231031	12.41	13410	-9.47	20240124	11390	6.58	20240206	17380	-30.15	20230615	10800	12.41	20231031	3.85	N	241790	500	50 억		185660	N	N	0	N	00	N
52	20240422	141025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12040	-230	5	-1.87	692336970	57241	32.60	12210	12300	12000	15950	8590	12270	12093.07	1.86	0	-21070	12983	12626	12313	11956	11643	12470	11800	50	3680	500	8580	10	1	10002634	1204	9.28	1.13	12	0.57	1298.00	10702.00	17380	20230615	-30.72	10800	20231031	11.48	13410	-10.22	20240124	11390	5.71	20240206	17380	-30.72	20230615	10800	11.48	20231031	3.85	N	241790	500	50 억		185660	N	N	0	N	00	N
53	20240422	131022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12040	-230	5	-1.87	636294590	52587	29.95	12210	12300	12000	15950	8590	12270	12097.67	1.86	0	-20407	12983	12626	12313	11956	11643	12470	11800	50	3680	500	8580	10	1	10002634	1204	9.28	1.13	12	0.53	1298.00	10702.00	17380	20230615	-30.72	10800	20231031	11.48	13410	-10.22	20240124	11390	5.71	20240206	17380	-30.72	20230615	10800	11.48	20231031	3.85	N	241790	500	50 억		185660	N	N	0	N	00	N
54	20240422	121022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12040	-230	5	-1.87	579901770	47894	27.27	12210	12300	12000	15950	8590	12270	12105.75	1.86	0	-20170	12983	12626	12313	11956	11643	12470	11800	50	3680	500	8580	10	1	10002634	1204	9.28	1.13	12	0.48	1298.00	10702.00	17380	20230615	-30.72	10800	20231031	11.48	13410	-10.22	20240124	11390	5.71	20240206	17380	-30.72	20230615	10800	11.48	20231031	3.85	N	241790	500	50 억		185660	N	N	0	N	00	N
55	20240422	111023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12050	-220	5	-1.79	417053240	34352	19.56	12210	12300	12050	15950	8590	12270	12138.03	1.86	0	-19812	12983	12626	12313	11956	11643	12470	11800	50	3680	500	8580	10	1	10002634	1205	9.28	1.13	12	0.34	1298.00	10702.00	17380	20230615	-30.67	10800	20231031	11.57	13410	-10.14	20240124	11390	5.79	20240206	17380	-30.67	20230615	10800	11.57	20231031	3.85	N	241790	500	50 억		185660	N	N	0	N	00	N
56	20240422	101023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	-80	5	-0.65	295214050	24264	13.82	12210	12300	12070	15950	8590	12270	12163.85	1.86	0	-14453	12983	12626	12313	11956	11643	12470	11800	50	3680	500	8580	10	1	10002634	1219	9.39	1.14	12	0.24	1298.00	10702.00	17380	20230615	-29.86	10800	20231031	12.87	13410	-9.10	20240124	11390	7.02	20240206	17380	-29.86	20230615	10800	12.87	20231031	3.85	N	241790	500	50 억		185660	N	N	0	N	00	N
57	20240422	091025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12180	-90	5	-0.73	67737440	5561	3.17	12210	12240	12140	15950	8590	12270	12168.73	1.86	0	-2661	12983	12626	12313	11956	11643	12470	11800	50	3680	500	8580	10	1	10002634	1218	9.38	1.14	12	0.06	1298.00	10702.00	17380	20230615	-29.92	10800	20231031	12.78	13410	-9.17	20240124	11390	6.94	20240206	17380	-29.92	20230615	10800	12.78	20231031	3.85	N	241790	500	50 억		185660	N	N	0	N	00	N
58	20240419	160936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	-400	5	-3.16	2144377680	175152	101.54	12650	12670	12000	16470	8870	12670	12242.33	2.13	0	-25909	12876	12772	12566	12462	12256	12825	12515	50	3800	500	8860	10	1	10002634	1227	9.45	1.15	12	1.75	1298.00	10702.00	17380	20230615	-29.40	10800	20231031	13.61	13410	-8.50	20240124	11390	7.73	20240206	17380	-29.40	20230615	10800	13.61	20231031	4.07	N	241790	500	50 억		213085	N	N	1	N	00	N
59	20240419	150943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	-400	5	-3.16	2049099440	167382	97.03	12650	12670	12000	16470	8870	12670	12241.54	2.13	0	-23777	12876	12772	12566	12462	12256	12825	12515	50	3800	500	8860	10	1	10002634	1227	9.45	1.15	12	1.67	1298.00	10702.00	17380	20230615	-29.40	10800	20231031	13.61	13410	-8.50	20240124	11390	7.73	20240206	17380	-29.40	20230615	10800	13.61	20231031	4.07	N	241790	500	50 억		213085	N	N	1	N	00	N
60	20240419	140936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12220	-450	5	-3.55	1760849150	143878	83.41	12650	12670	12000	16470	8870	12670	12237.89	2.13	0	-28049	12876	12772	12566	12462	12256	12825	12515	50	3800	500	8860	10	1	10002634	1222	9.41	1.14	12	1.44	1298.00	10702.00	17380	20230615	-29.69	10800	20231031	13.15	13410	-8.87	20240124	11390	7.29	20240206	17380	-29.69	20230615	10800	13.15	20231031	4.07	N	241790	500	50 억		213085	N	N	1	N	00	N
61	20240419	130937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12230	-440	5	-3.47	1639976210	134035	77.70	12650	12670	12000	16470	8870	12670	12234.78	2.13	0	-25356	12876	12772	12566	12462	12256	12825	12515	50	3800	500	8860	10	1	10002634	1223	9.42	1.14	12	1.34	1298.00	10702.00	17380	20230615	-29.63	10800	20231031	13.24	13410	-8.80	20240124	11390	7.37	20240206	17380	-29.63	20230615	10800	13.24	20231031	4.07	N	241790	500	50 억		213085	N	N	1	N	00	N
62	20240419	120932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	-590	5	-4.66	1476279830	120527	69.87	12650	12670	12000	16470	8870	12670	12247.84	2.13	0	-26264	12876	12772	12566	12462	12256	12825	12515	50	3800	500	8860	10	1	10002634	1208	9.31	1.13	12	1.20	1298.00	10702.00	17380	20230615	-30.49	10800	20231031	11.85	13410	-9.92	20240124	11390	6.06	20240206	17380	-30.49	20230615	10800	11.85	20231031	4.07	N	241790	500	50 억		213085	N	N	1	N	00	N
63	20240419	110946	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12170	-500	5	-3.95	999608800	80957	46.93	12650	12670	12120	16470	8870	12670	12346.61	2.13	0	-27669	12876	12772	12566	12462	12256	12825	12515	50	3800	500	8860	10	1	10002634	1217	9.38	1.14	12	0.81	1298.00	10702.00	17380	20230615	-29.98	10800	20231031	12.69	13410	-9.25	20240124	11390	6.85	20240206	17380	-29.98	20230615	10800	12.69	20231031	4.07	N	241790	500	50 억		213085	N	N	1	N	00	N
64	20240419	100940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12420	-250	5	-1.97	470068130	37731	21.87	12650	12670	12360	16470	8870	12670	12457.28	2.13	0	-15609	12876	12772	12566	12462	12256	12825	12515	50	3800	500	8860	10	1	10002634	1242	9.57	1.16	12	0.38	1298.00	10702.00	17380	20230615	-28.54	10800	20231031	15.00	13410	-7.38	20240124	11390	9.04	20240206	17380	-28.54	20230615	10800	15.00	20231031	4.07	N	241790	500	50 억		213085	N	N	1	N	00	N
65	20240419	090932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	-220	5	-1.74	150327080	11950	6.93	12650	12670	12440	16470	8870	12670	12578.13	2.13	0	-4257	12876	12772	12566	12462	12256	12825	12515	50	3800	500	8860	10	1	10002634	1245	9.59	1.16	12	0.12	1298.00	10702.00	17380	20230615	-28.37	10800	20231031	15.28	13410	-7.16	20240124	11390	9.31	20240206	17380	-28.37	20230615	10800	15.28	20231031	4.07	N	241790	500	50 억		213085	N	N	1	N	00	N
66	20240418	160933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12670	200	2	1.60	2141735610	171207	37.98	12580	12670	12360	16210	8730	12470	12509.46	2.18	0	-10295	13003	12736	12413	12146	11823	12870	12280	50	3740	500	8720	10	1	10002634	1267	9.76	1.18	12	1.71	1298.00	10702.00	17380	20230615	-27.10	10800	20231031	17.31	13410	-5.52	20240124	11390	11.24	20240206	17380	-27.10	20230615	10800	17.31	20231031	3.97	N	241790	500	50 억		217771	N	N	1	N	00	N
67	20240418	150932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12610	140	2	1.12	1983146330	158649	35.20	12580	12670	12360	16210	8730	12470	12500.31	2.18	0	-10354	13003	12736	12413	12146	11823	12870	12280	50	3740	500	8720	10	1	10002634	1261	9.71	1.18	12	1.59	1298.00	10702.00	17380	20230615	-27.45	10800	20231031	16.76	13410	-5.97	20240124	11390	10.71	20240206	17380	-27.45	20230615	10800	16.76	20231031	3.97	N	241790	500	50 억		217771	N	N	0	N	00	N
68	20240418	140939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	-10	5	-0.08	1610286130	129072	28.63	12580	12590	12360	16210	8730	12470	12475.90	2.18	0	-9586	13003	12736	12413	12146	11823	12870	12280	50	3740	500	8720	10	1	10002634	1246	9.60	1.16	12	1.29	1298.00	10702.00	17380	20230615	-28.31	10800	20231031	15.37	13410	-7.08	20240124	11390	9.39	20240206	17380	-28.31	20230615	10800	15.37	20231031	3.97	N	241790	500	50 억		217771	N	N	0	N	00	N
69	20240418	130931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12510	40	2	0.32	1341897330	107577	23.87	12580	12590	12360	16210	8730	12470	12473.85	2.18	0	-9458	13003	12736	12413	12146	11823	12870	12280	50	3740	500	8720	10	1	10002634	1251	9.64	1.17	12	1.08	1298.00	10702.00	17380	20230615	-28.02	10800	20231031	15.83	13410	-6.71	20240124	11390	9.83	20240206	17380	-28.02	20230615	10800	15.83	20231031	3.97	N	241790	500	50 억		217771	N	N	0	N	00	N
70	20240418	120930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12560	90	2	0.72	1187809650	95269	21.14	12580	12590	12360	16210	8730	12470	12467.94	2.18	0	-6114	13003	12736	12413	12146	11823	12870	12280	50	3740	500	8720	10	1	10002634	1256	9.68	1.17	12	0.95	1298.00	10702.00	17380	20230615	-27.73	10800	20231031	16.30	13410	-6.34	20240124	11390	10.27	20240206	17380	-27.73	20230615	10800	16.30	20231031	3.97	N	241790	500	50 억		217771	N	N	0	N	00	N
71	20240418	110935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12500	30	2	0.24	893001790	71704	15.91	12580	12590	12360	16210	8730	12470	12453.89	2.18	0	-11766	13003	12736	12413	12146	11823	12870	12280	50	3740	500	8720	10	1	10002634	1250	9.63	1.17	12	0.72	1298.00	10702.00	17380	20230615	-28.08	10800	20231031	15.74	13410	-6.79	20240124	11390	9.75	20240206	17380	-28.08	20230615	10800	15.74	20231031	3.97	N	241790	500	50 억		217771	N	N	0	N	00	N
72	20240418	100934	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12440	-30	5	-0.24	643713870	51665	11.46	12580	12590	12360	16210	8730	12470	12459.28	2.18	0	-12913	13003	12736	12413	12146	11823	12870	12280	50	3740	500	8720	10	1	10002634	1244	9.58	1.16	12	0.52	1298.00	10702.00	17380	20230615	-28.42	10800	20231031	15.19	13410	-7.23	20240124	11390	9.22	20240206	17380	-28.42	20230615	10800	15.19	20231031	3.97	N	241790	500	50 억		217771	N	N	0	N	00	N
73	20240418	090930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12490	20	2	0.16	270230740	21722	4.82	12580	12590	12360	16210	8730	12470	12439.72	2.18	0	-2949	13003	12736	12413	12146	11823	12870	12280	50	3740	500	8720	10	1	10002634	1249	9.62	1.17	12	0.22	1298.00	10702.00	17380	20230615	-28.14	10800	20231031	15.65	13410	-6.86	20240124	11390	9.66	20240206	17380	-28.14	20230615	10800	15.65	20231031	3.97	N	241790	500	50 억		217771	N	N	0	N	00	N
74	20240417	160923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12470	490	2	4.09	5586939790	448935	483.81	12100	12680	12090	15570	8390	11980	12444.69	1.57	0	57237	12360	12170	11860	11670	11360	12015	11515	50	3590	500	8380	10	1	10002634	1247	9.61	1.17	12	4.49	1298.00	10702.00	17380	20230615	-28.25	10800	20231031	15.46	13410	-7.01	20240124	11390	9.48	20240206	17380	-28.25	20230615	10800	15.46	20231031	3.91	N	241790	500	50 억		156999	N	N	1	N	00	N
75	20240417	150938	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12440	460	2	3.84	5331117860	428406	461.68	12100	12680	12090	15570	8390	11980	12444.08	1.57	0	54490	12360	12170	11860	11670	11360	12015	11515	50	3590	500	8380	10	1	10002634	1244	9.58	1.16	12	4.28	1298.00	10702.00	17380	20230615	-28.42	10800	20231031	15.19	13410	-7.23	20240124	11390	9.22	20240206	17380	-28.42	20230615	10800	15.19	20231031	3.91	N	241790	500	50 억		156999	N	N	1	N	00	N
76	20240417	140934	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12580	600	2	5.01	4910438240	394894	425.57	12100	12680	12090	15570	8390	11980	12434.83	1.57	0	55289	12360	12170	11860	11670	11360	12015	11515	50	3590	500	8380	10	1	10002634	1258	9.69	1.18	12	3.95	1298.00	10702.00	17380	20230615	-27.62	10800	20231031	16.48	13410	-6.19	20240124	11390	10.45	20240206	17380	-27.62	20230615	10800	16.48	20231031	3.91	N	241790	500	50 억		156999	N	N	1	N	00	N
77	20240417	130935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12560	580	2	4.84	4535996730	365168	393.53	12100	12680	12090	15570	8390	11980	12421.67	1.57	0	51915	12360	12170	11860	11670	11360	12015	11515	50	3590	500	8380	10	1	10002634	1256	9.68	1.17	12	3.65	1298.00	10702.00	17380	20230615	-27.73	10800	20231031	16.30	13410	-6.34	20240124	11390	10.27	20240206	17380	-27.73	20230615	10800	16.30	20231031	3.91	N	241790	500	50 억		156999	N	N	1	N	00	N
78	20240417	120936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12520	540	2	4.51	4190049340	337546	363.77	12100	12680	12090	15570	8390	11980	12413.27	1.57	0	48896	12360	12170	11860	11670	11360	12015	11515	50	3590	500	8380	10	1	10002634	1252	9.65	1.17	12	3.37	1298.00	10702.00	17380	20230615	-27.96	10800	20231031	15.93	13410	-6.64	20240124	11390	9.92	20240206	17380	-27.96	20230615	10800	15.93	20231031	3.91	N	241790	500	50 억		156999	N	N	1	N	00	N
79	20240417	110939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12430	450	2	3.76	2766658290	224309	241.73	12100	12540	12090	15570	8390	11980	12334.14	1.57	0	34313	12360	12170	11860	11670	11360	12015	11515	50	3590	500	8380	10	1	10002634	1243	9.58	1.16	12	2.24	1298.00	10702.00	17380	20230615	-28.48	10800	20231031	15.09	13410	-7.31	20240124	11390	9.13	20240206	17380	-28.48	20230615	10800	15.09	20231031	3.91	N	241790	500	50 억		156999	N	N	1	N	00	N
80	20240417	100929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	360	2	3.01	2155176170	174927	188.52	12100	12540	12090	15570	8390	11980	12320.44	1.57	0	20769	12360	12170	11860	11670	11360	12015	11515	50	3590	500	8380	10	1	10002634	1234	9.51	1.15	12	1.75	1298.00	10702.00	17380	20230615	-29.00	10800	20231031	14.26	13410	-7.98	20240124	11390	8.34	20240206	17380	-29.00	20230615	10800	14.26	20231031	3.91	N	241790	500	50 억		156999	N	N	1	N	00	N
81	20240417	090927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	290	2	2.42	662413350	54334	58.55	12100	12450	12090	15570	8390	11980	12191.51	1.57	0	-5932	12360	12170	11860	11670	11360	12015	11515	50	3590	500	8380	10	1	10002634	1227	9.45	1.15	12	0.54	1298.00	10702.00	17380	20230615	-29.40	10800	20231031	13.61	13410	-8.50	20240124	11390	7.73	20240206	17380	-29.40	20230615	10800	13.61	20231031	3.91	N	241790	500	50 억		156999	N	N	1	N	00	N
82	20240416	160932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11980	-120	5	-0.99	1095358230	92777	182.82	12000	12050	11550	15730	8470	12100	11806.30	1.58	0	-82	12306	12202	11996	11892	11686	12255	11945	50	3630	500	8470	10	1	10002634	1198	9.23	1.12	12	0.93	1298.00	10702.00	17380	20230615	-31.07	10800	20231031	10.93	13410	-10.66	20240124	11390	5.18	20240206	17380	-31.07	20230615	10800	10.93	20231031	3.96	N	241790	500	50 억		157610	N	N	1	N	00	N
83	20240416	150931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11950	-150	5	-1.24	1046841600	88717	174.82	12000	12050	11550	15730	8470	12100	11799.79	1.58	0	-1278	12306	12202	11996	11892	11686	12255	11945	50	3630	500	8470	10	1	10002634	1195	9.21	1.12	12	0.89	1298.00	10702.00	17380	20230615	-31.24	10800	20231031	10.65	13410	-10.89	20240124	11390	4.92	20240206	17380	-31.24	20230615	10800	10.65	20231031	3.96	N	241790	500	50 억		157610	N	N	1	N	00	N
84	20240416	140931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11710	-390	5	-3.22	704377810	59896	118.02	12000	12050	11550	15730	8470	12100	11760.01	1.58	0	-16776	12306	12202	11996	11892	11686	12255	11945	50	3630	500	8470	10	1	10002634	1171	9.02	1.09	12	0.60	1298.00	10702.00	17380	20230615	-32.62	10800	20231031	8.43	13410	-12.68	20240124	11390	2.81	20240206	17380	-32.62	20230615	10800	8.43	20231031	3.96	N	241790	500	50 억		157610	N	N	1	N	00	N
85	20240416	130929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11700	-400	5	-3.31	598282280	50824	100.15	12000	12050	11550	15730	8470	12100	11771.65	1.58	0	-12826	12306	12202	11996	11892	11686	12255	11945	50	3630	500	8470	10	1	10002634	1170	9.01	1.09	12	0.51	1298.00	10702.00	17380	20230615	-32.68	10800	20231031	8.33	13410	-12.75	20240124	11390	2.72	20240206	17380	-32.68	20230615	10800	8.33	20231031	3.96	N	241790	500	50 억		157610	N	N	1	N	00	N
86	20240416	120931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11710	-390	5	-3.22	538748840	45722	90.09	12000	12050	11550	15730	8470	12100	11783.14	1.58	0	-10833	12306	12202	11996	11892	11686	12255	11945	50	3630	500	8470	10	1	10002634	1171	9.02	1.09	12	0.46	1298.00	10702.00	17380	20230615	-32.62	10800	20231031	8.43	13410	-12.68	20240124	11390	2.81	20240206	17380	-32.62	20230615	10800	8.43	20231031	3.96	N	241790	500	50 억		157610	N	N	1	N	00	N
87	20240416	110927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11760	-340	5	-2.81	339537960	28633	56.42	12000	12050	11740	15730	8470	12100	11858.27	1.58	0	-6763	12306	12202	11996	11892	11686	12255	11945	50	3630	500	8470	10	1	10002634	1176	9.06	1.10	12	0.29	1298.00	10702.00	17380	20230615	-32.34	10800	20231031	8.89	13410	-12.30	20240124	11390	3.25	20240206	17380	-32.34	20230615	10800	8.89	20231031	3.96	N	241790	500	50 억		157610	N	N	1	N	00	N
88	20240416	100920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	-160	5	-1.32	159163060	13348	26.30	12000	12050	11830	15730	8470	12100	11924.11	1.58	0	-764	12306	12202	11996	11892	11686	12255	11945	50	3630	500	8470	10	1	10002634	1194	9.20	1.12	12	0.13	1298.00	10702.00	17380	20230615	-31.30	10800	20231031	10.56	13410	-10.96	20240124	11390	4.83	20240206	17380	-31.30	20230615	10800	10.56	20231031	3.96	N	241790	500	50 억		157610	N	N	1	N	00	N
89	20240416	090919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12030	-70	5	-0.58	41687650	3492	6.88	12000	12050	11900	15730	8470	12100	11938.04	1.58	0	1442	12306	12202	11996	11892	11686	12255	11945	50	3630	500	8470	10	1	10002634	1203	9.27	1.12	12	0.03	1298.00	10702.00	17380	20230615	-30.78	10800	20231031	11.39	13410	-10.29	20240124	11390	5.62	20240206	17380	-30.78	20230615	10800	11.39	20231031	3.96	N	241790	500	50 억		157610	N	N	1	N	00	N
90	20240415	160917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	-60	5	-0.49	603477910	50722	49.19	11970	12100	11790	15800	8520	12160	11897.28	1.63	0	-4146	12666	12412	12186	11932	11706	12540	12060	50	3640	500	8510	10	1	10002634	1210	9.32	1.13	12	0.51	1298.00	10702.00	17380	20230615	-30.38	10800	20231031	12.04	13410	-9.77	20240124	11390	6.23	20240206	17380	-30.38	20230615	10800	12.04	20231031	3.92	N	241790	500	50 억		162547	N	N	1	N	00	N
91	20240415	150923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12040	-120	5	-0.99	556679260	46851	45.43	11970	12080	11790	15800	8520	12160	11881.91	1.63	0	-4297	12666	12412	12186	11932	11706	12540	12060	50	3640	500	8510	10	1	10002634	1204	9.28	1.13	12	0.47	1298.00	10702.00	17380	20230615	-30.72	10800	20231031	11.48	13410	-10.22	20240124	11390	5.71	20240206	17380	-30.72	20230615	10800	11.48	20231031	3.92	N	241790	500	50 억		162547	N	N	0	N	00	N
92	20240415	140916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12040	-120	5	-0.99	520890140	43870	42.54	11970	12080	11790	15800	8520	12160	11873.49	1.63	0	-4525	12666	12412	12186	11932	11706	12540	12060	50	3640	500	8510	10	1	10002634	1204	9.28	1.13	12	0.44	1298.00	10702.00	17380	20230615	-30.72	10800	20231031	11.48	13410	-10.22	20240124	11390	5.71	20240206	17380	-30.72	20230615	10800	11.48	20231031	3.92	N	241790	500	50 억		162547	N	N	0	N	00	N
93	20240415	130906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11980	-180	5	-1.48	494856950	41704	40.44	11970	12050	11790	15800	8520	12160	11865.93	1.63	0	-4542	12666	12412	12186	11932	11706	12540	12060	50	3640	500	8510	10	1	10002634	1198	9.23	1.12	12	0.42	1298.00	10702.00	17380	20230615	-31.07	10800	20231031	10.93	13410	-10.66	20240124	11390	5.18	20240206	17380	-31.07	20230615	10800	10.93	20231031	3.92	N	241790	500	50 억		162547	N	N	0	N	00	N
94	20240415	120921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11830	-330	5	-2.71	426439220	35956	34.87	11970	12050	11790	15800	8520	12160	11860.03	1.63	0	-4825	12666	12412	12186	11932	11706	12540	12060	50	3640	500	8510	10	1	10002634	1183	9.11	1.11	12	0.36	1298.00	10702.00	17380	20230615	-31.93	10800	20231031	9.54	13410	-11.78	20240124	11390	3.86	20240206	17380	-31.93	20230615	10800	9.54	20231031	3.92	N	241790	500	50 억		162547	N	N	0	N	00	N
95	20240415	110920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11880	-280	5	-2.30	394530440	33256	32.25	11970	12050	11790	15800	8520	12160	11863.44	1.63	0	-2332	12666	12412	12186	11932	11706	12540	12060	50	3640	500	8510	10	1	10002634	1188	9.15	1.11	12	0.33	1298.00	10702.00	17380	20230615	-31.65	10800	20231031	10.00	13410	-11.41	20240124	11390	4.30	20240206	17380	-31.65	20230615	10800	10.00	20231031	3.92	N	241790	500	50 억		162547	N	N	0	N	00	N
96	20240415	100915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11880	-280	5	-2.30	296503670	24955	24.20	11970	12050	11800	15800	8520	12160	11881.53	1.63	0	1246	12666	12412	12186	11932	11706	12540	12060	50	3640	500	8510	10	1	10002634	1188	9.15	1.11	12	0.25	1298.00	10702.00	17380	20230615	-31.65	10800	20231031	10.00	13410	-11.41	20240124	11390	4.30	20240206	17380	-31.65	20230615	10800	10.00	20231031	3.92	N	241790	500	50 억		162547	N	N	0	N	00	N
97	20240415	090923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11950	-210	5	-1.73	85418150	7142	6.93	11970	12050	11940	15800	8520	12160	11959.98	1.63	0	953	12666	12412	12186	11932	11706	12540	12060	50	3640	500	8510	10	1	10002634	1195	9.21	1.12	12	0.07	1298.00	10702.00	17380	20230615	-31.24	10800	20231031	10.65	13410	-10.89	20240124	11390	4.92	20240206	17380	-31.24	20230615	10800	10.65	20231031	3.92	N	241790	500	50 억		162547	N	N	0	N	00	N
98	20240412	160914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12160	240	2	2.01	1255449020	102775	302.10	12050	12440	11960	15490	8350	11920	12215.55	1.47	0	13998	12126	12022	11826	11722	11526	12075	11775	50	3570	500	8340	10	1	10002634	1216	9.37	1.14	12	1.03	1298.00	10702.00	17380	20230615	-30.03	10800	20231031	12.59	13410	-9.32	20240124	11390	6.76	20240206	17380	-30.03	20230615	10800	12.59	20231031	3.89	N	241790	500	50 억		147446	N	N	0	N	00	N
99	20240412	150917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	180	2	1.51	1198791280	98095	288.35	12050	12440	11960	15490	8350	11920	12220.72	1.47	0	13260	12126	12022	11826	11722	11526	12075	11775	50	3570	500	8340	10	1	10002634	1210	9.32	1.13	12	0.98	1298.00	10702.00	17380	20230615	-30.38	10800	20231031	12.04	13410	-9.77	20240124	11390	6.23	20240206	17380	-30.38	20230615	10800	12.04	20231031	3.89	N	241790	500	50 억		147446	N	N	0	N	00	N
100	20240412	140913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12170	250	2	2.10	1111694320	90931	267.29	12050	12440	11960	15490	8350	11920	12225.69	1.47	0	14229	12126	12022	11826	11722	11526	12075	11775	50	3570	500	8340	10	1	10002634	1217	9.38	1.14	12	0.91	1298.00	10702.00	17380	20230615	-29.98	10800	20231031	12.69	13410	-9.25	20240124	11390	6.85	20240206	17380	-29.98	20230615	10800	12.69	20231031	3.89	N	241790	500	50 억		147446	N	N	0	N	00	N
101	20240412	130904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	270	2	2.27	1006783650	82331	242.01	12050	12440	11960	15490	8350	11920	12228.49	1.47	0	16588	12126	12022	11826	11722	11526	12075	11775	50	3570	500	8340	10	1	10002634	1219	9.39	1.14	12	0.82	1298.00	10702.00	17380	20230615	-29.86	10800	20231031	12.87	13410	-9.10	20240124	11390	7.02	20240206	17380	-29.86	20230615	10800	12.87	20231031	3.89	N	241790	500	50 억		147446	N	N	0	N	00	N
102	20240412	120910	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12240	320	2	2.68	916188970	74915	220.21	12050	12440	11960	15490	8350	11920	12229.71	1.47	0	16633	12126	12022	11826	11722	11526	12075	11775	50	3570	500	8340	10	1	10002634	1224	9.43	1.14	12	0.75	1298.00	10702.00	17380	20230615	-29.57	10800	20231031	13.33	13410	-8.72	20240124	11390	7.46	20240206	17380	-29.57	20230615	10800	13.33	20231031	3.89	N	241790	500	50 억		147446	N	N	0	N	00	N
103	20240412	110908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12280	360	2	3.02	836102630	68361	200.94	12050	12440	11960	15490	8350	11920	12230.70	1.47	0	16617	12126	12022	11826	11722	11526	12075	11775	50	3570	500	8340	10	1	10002634	1228	9.46	1.15	12	0.68	1298.00	10702.00	17380	20230615	-29.34	10800	20231031	13.70	13410	-8.43	20240124	11390	7.81	20240206	17380	-29.34	20230615	10800	13.70	20231031	3.89	N	241790	500	50 억		147446	N	N	0	N	00	N
104	20240412	100909	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	270	2	2.27	735858190	60159	176.83	12050	12440	11960	15490	8350	11920	12231.89	1.47	0	13978	12126	12022	11826	11722	11526	12075	11775	50	3570	500	8340	10	1	10002634	1219	9.39	1.14	12	0.60	1298.00	10702.00	17380	20230615	-29.86	10800	20231031	12.87	13410	-9.10	20240124	11390	7.02	20240206	17380	-29.86	20230615	10800	12.87	20231031	3.89	N	241790	500	50 억		147446	N	N	0	N	00	N
105	20240412	090910	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12050	130	2	1.09	244674140	20157	59.25	12050	12270	11960	15490	8350	11920	12138.42	1.47	0	9131	12126	12022	11826	11722	11526	12075	11775	50	3570	500	8340	10	1	10002634	1205	9.28	1.13	12	0.20	1298.00	10702.00	17380	20230615	-30.67	10800	20231031	11.57	13410	-10.14	20240124	11390	5.79	20240206	17380	-30.67	20230615	10800	11.57	20231031	3.89	N	241790	500	50 억		147446	N	N	0	N	00	N
106	20240411	160906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11920	10	2	0.08	399935170	33978	70.16	11710	11930	11630	15480	8340	11910	11769.49	1.43	0	4695	12323	12116	11983	11776	11643	12050	11710	50	3570	500	8330	10	1	10002634	1192	9.18	1.11	12	0.34	1298.00	10702.00	17380	20230615	-31.42	10800	20231031	10.37	13410	-11.11	20240124	11390	4.65	20240206	17380	-31.42	20230615	10800	10.37	20231031	3.86	N	241790	500	50 억		142696	N	N	0	N	00	N
107	20240411	150911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	-10	5	-0.08	373330510	31744	65.55	11710	11930	11630	15480	8340	11910	11760.66	1.43	0	4683	12323	12116	11983	11776	11643	12050	11710	50	3570	500	8330	10	1	10002634	1190	9.17	1.11	12	0.32	1298.00	10702.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.86	N	241790	500	50 억		142696	N	N	0	N	00	N
108	20240411	140908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11840	-70	5	-0.59	311722140	26536	54.80	11710	11930	11630	15480	8340	11910	11747.14	1.43	0	2854	12323	12116	11983	11776	11643	12050	11710	50	3570	500	8330	10	1	10002634	1184	9.12	1.11	12	0.27	1298.00	10702.00	17380	20230615	-31.88	10800	20231031	9.63	13410	-11.71	20240124	11390	3.95	20240206	17380	-31.88	20230615	10800	9.63	20231031	3.86	N	241790	500	50 억		142696	N	N	0	N	00	N
109	20240411	130857	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11780	-130	5	-1.09	274175780	23352	48.22	11710	11930	11630	15480	8340	11910	11741.00	1.43	0	1657	12323	12116	11983	11776	11643	12050	11710	50	3570	500	8330	10	1	10002634	1178	9.08	1.10	12	0.23	1298.00	10702.00	17380	20230615	-32.22	10800	20231031	9.07	13410	-12.16	20240124	11390	3.42	20240206	17380	-32.22	20230615	10800	9.07	20231031	3.86	N	241790	500	50 억		142696	N	N	0	N	00	N
110	20240411	120909	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11850	-60	5	-0.50	258628380	22036	45.50	11710	11930	11630	15480	8340	11910	11736.63	1.43	0	1538	12323	12116	11983	11776	11643	12050	11710	50	3570	500	8330	10	1	10002634	1185	9.13	1.11	12	0.22	1298.00	10702.00	17380	20230615	-31.82	10800	20231031	9.72	13410	-11.63	20240124	11390	4.04	20240206	17380	-31.82	20230615	10800	9.72	20231031	3.86	N	241790	500	50 억		142696	N	N	0	N	00	N
111	20240411	110901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11830	-80	5	-0.67	204878780	17498	36.13	11710	11860	11630	15480	8340	11910	11708.70	1.43	0	831	12323	12116	11983	11776	11643	12050	11710	50	3570	500	8330	10	1	10002634	1183	9.11	1.11	12	0.17	1298.00	10702.00	17380	20230615	-31.93	10800	20231031	9.54	13410	-11.78	20240124	11390	3.86	20240206	17380	-31.93	20230615	10800	9.54	20231031	3.86	N	241790	500	50 억		142696	N	N	0	N	00	N
112	20240411	100908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11750	-160	5	-1.34	170668150	14592	30.13	11710	11860	11630	15480	8340	11910	11696.01	1.43	0	-648	12323	12116	11983	11776	11643	12050	11710	50	3570	500	8330	10	1	10002634	1175	9.05	1.10	12	0.15	1298.00	10702.00	17380	20230615	-32.39	10800	20231031	8.80	13410	-12.38	20240124	11390	3.16	20240206	17380	-32.39	20230615	10800	8.80	20231031	3.86	N	241790	500	50 억		142696	N	N	0	N	00	N
113	20240411	090906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11730	-180	5	-1.51	31025250	2645	5.46	11710	11860	11710	15480	8340	11910	11729.77	1.43	0	-202	12323	12116	11983	11776	11643	12050	11710	50	3570	500	8330	10	1	10002634	1173	9.04	1.10	12	0.03	1298.00	10702.00	17380	20230615	-32.51	10800	20231031	8.61	13410	-12.53	20240124	11390	2.99	20240206	17380	-32.51	20230615	10800	8.61	20231031	3.86	N	241790	500	50 억		142696	N	N	0	N	00	N
114	20240409	160852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	-240	5	-1.98	573488470	47836	92.15	12150	12190	11850	15790	8510	12150	11989.45	1.51	0	-9971	12450	12300	12170	12020	11890	12235	11955	50	3640	500	8500	10	1	10002634	1191	9.18	1.11	12	0.48	1298.00	10702.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.84	N	241790	500	50 억		151148	N	N	0	N	00	N
115	20240409	150857	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	-210	5	-1.73	497913800	41487	79.92	12150	12190	11850	15790	8510	12150	12001.68	1.51	0	-9506	12450	12300	12170	12020	11890	12235	11955	50	3640	500	8500	10	1	10002634	1194	9.20	1.12	12	0.41	1298.00	10702.00	17380	20230615	-31.30	10800	20231031	10.56	13410	-10.96	20240124	11390	4.83	20240206	17380	-31.30	20230615	10800	10.56	20231031	3.84	N	241790	500	50 억		151148	N	N	0	N	00	N
116	20240409	140901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11920	-230	5	-1.89	459222350	38243	73.67	12150	12190	11850	15790	8510	12150	12008.01	1.51	0	-8727	12450	12300	12170	12020	11890	12235	11955	50	3640	500	8500	10	1	10002634	1192	9.18	1.11	12	0.38	1298.00	10702.00	17380	20230615	-31.42	10800	20231031	10.37	13410	-11.11	20240124	11390	4.65	20240206	17380	-31.42	20230615	10800	10.37	20231031	3.84	N	241790	500	50 억		151148	N	N	0	N	00	N
117	20240409	130854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	-250	5	-2.06	400118920	33291	64.13	12150	12190	11850	15790	8510	12150	12018.83	1.51	0	-8913	12450	12300	12170	12020	11890	12235	11955	50	3640	500	8500	10	1	10002634	1190	9.17	1.11	12	0.33	1298.00	10702.00	17380	20230615	-31.53	10800	20231031	10.19	13410	-11.26	20240124	11390	4.48	20240206	17380	-31.53	20230615	10800	10.19	20231031	3.84	N	241790	500	50 억		151148	N	N	0	N	00	N
118	20240409	120858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	-240	5	-1.98	329476270	27348	52.68	12150	12190	11910	15790	8510	12150	12047.55	1.51	0	-7726	12450	12300	12170	12020	11890	12235	11955	50	3640	500	8500	10	1	10002634	1191	9.18	1.11	12	0.27	1298.00	10702.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.84	N	241790	500	50 억		151148	N	N	0	N	00	N
119	20240409	110855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	-240	5	-1.98	316866760	26290	50.65	12150	12190	11910	15790	8510	12150	12052.75	1.51	0	-7288	12450	12300	12170	12020	11890	12235	11955	50	3640	500	8500	10	1	10002634	1191	9.18	1.11	12	0.26	1298.00	10702.00	17380	20230615	-31.47	10800	20231031	10.28	13410	-11.19	20240124	11390	4.57	20240206	17380	-31.47	20230615	10800	10.28	20231031	3.84	N	241790	500	50 억		151148	N	N	0	N	00	N
120	20240409	100849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12090	-60	5	-0.49	149176900	12303	23.70	12150	12190	12080	15790	8510	12150	12125.25	1.51	0	-2863	12450	12300	12170	12020	11890	12235	11955	50	3640	500	8500	10	1	10002634	1209	9.31	1.13	12	0.12	1298.00	10702.00	17380	20230615	-30.44	10800	20231031	11.94	13410	-9.84	20240124	11390	6.15	20240206	17380	-30.44	20230615	10800	11.94	20231031	3.84	N	241790	500	50 억		151148	N	N	0	N	00	N
121	20240409	090906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	-70	5	-0.58	17221390	1418	2.73	12150	12190	12080	15790	8510	12150	12144.84	1.51	0	-57	12450	12300	12170	12020	11890	12235	11955	50	3640	500	8500	10	1	10002634	1208	9.31	1.13	12	0.01	1298.00	10702.00	17380	20230615	-30.49	10800	20231031	11.85	13410	-9.92	20240124	11390	6.06	20240206	17380	-30.49	20230615	10800	11.85	20231031	3.84	N	241790	500	50 억		151148	N	N	0	N	00	N
122	20240408	160849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12150	-90	5	-0.74	620122010	51212	64.45	12280	12320	12040	15910	8570	12240	12108.89	1.63	0	-12529	12466	12352	12206	12092	11946	12280	12020	50	3670	500	8560	10	1	10002634	1215	9.36	1.14	12	0.51	1298.00	10702.00	17380	20230615	-30.09	10800	20231031	12.50	13410	-9.40	20240124	11390	6.67	20240206	17380	-30.09	20230615	10800	12.50	20231031	3.94	N	241790	500	50 억		162742	N	N	1	N	00	N
123	20240408	150856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	-140	5	-1.14	577465930	47697	60.03	12280	12320	12040	15910	8570	12240	12106.97	1.63	0	-12174	12466	12352	12206	12092	11946	12280	12020	50	3670	500	8560	10	1	10002634	1210	9.32	1.13	12	0.48	1298.00	10702.00	17380	20230615	-30.38	10800	20231031	12.04	13410	-9.77	20240124	11390	6.23	20240206	17380	-30.38	20230615	10800	12.04	20231031	3.94	N	241790	500	50 억		162742	N	N	1	N	00	N
124	20240408	140855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12150	-90	5	-0.74	516822880	42688	53.73	12280	12320	12040	15910	8570	12240	12106.98	1.63	0	-12122	12466	12352	12206	12092	11946	12280	12020	50	3670	500	8560	10	1	10002634	1215	9.36	1.14	12	0.43	1298.00	10702.00	17380	20230615	-30.09	10800	20231031	12.50	13410	-9.40	20240124	11390	6.67	20240206	17380	-30.09	20230615	10800	12.50	20231031	3.94	N	241790	500	50 억		162742	N	N	1	N	00	N
125	20240408	130850	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12110	-130	5	-1.06	428642720	35397	44.55	12280	12320	12040	15910	8570	12240	12109.58	1.63	0	-10516	12466	12352	12206	12092	11946	12280	12020	50	3670	500	8560	10	1	10002634	1211	9.33	1.13	12	0.35	1298.00	10702.00	17380	20230615	-30.32	10800	20231031	12.13	13410	-9.69	20240124	11390	6.32	20240206	17380	-30.32	20230615	10800	12.13	20231031	3.94	N	241790	500	50 억		162742	N	N	1	N	00	N
126	20240408	120856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	-140	5	-1.14	397567770	32826	41.31	12280	12320	12040	15910	8570	12240	12111.37	1.63	0	-10294	12466	12352	12206	12092	11946	12280	12020	50	3670	500	8560	10	1	10002634	1210	9.32	1.13	12	0.33	1298.00	10702.00	17380	20230615	-30.38	10800	20231031	12.04	13410	-9.77	20240124	11390	6.23	20240206	17380	-30.38	20230615	10800	12.04	20231031	3.94	N	241790	500	50 억		162742	N	N	1	N	00	N
127	20240408	110858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12160	-80	5	-0.65	336120170	27758	34.94	12280	12320	12040	15910	8570	12240	12108.95	1.63	0	-10678	12466	12352	12206	12092	11946	12280	12020	50	3670	500	8560	10	1	10002634	1216	9.37	1.14	12	0.28	1298.00	10702.00	17380	20230615	-30.03	10800	20231031	12.59	13410	-9.32	20240124	11390	6.76	20240206	17380	-30.03	20230615	10800	12.59	20231031	3.94	N	241790	500	50 억		162742	N	N	1	N	00	N
128	20240408	100847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12070	-170	5	-1.39	258596710	21333	26.85	12280	12320	12040	15910	8570	12240	12121.91	1.63	0	-7699	12466	12352	12206	12092	11946	12280	12020	50	3670	500	8560	10	1	10002634	1207	9.30	1.13	12	0.21	1298.00	10702.00	17380	20230615	-30.55	10800	20231031	11.76	13410	-9.99	20240124	11390	5.97	20240206	17380	-30.55	20230615	10800	11.76	20231031	3.94	N	241790	500	50 억		162742	N	N	1	N	00	N
129	20240408	090856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	30	2	0.25	26917180	2198	2.77	12280	12320	12210	15910	8570	12240	12246.21	1.63	0	-1629	12466	12352	12206	12092	11946	12280	12020	50	3670	500	8560	10	1	10002634	1227	9.45	1.15	12	0.02	1298.00	10702.00	17380	20230615	-29.40	10800	20231031	13.61	13410	-8.50	20240124	11390	7.73	20240206	17380	-29.40	20230615	10800	13.61	20231031	3.94	N	241790	500	50 억		162742	N	N	1	N	00	N
130	20240405	160854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12240	-110	5	-0.89	957382090	78555	49.79	12320	12320	12060	16050	8650	12350	12186.49	1.71	0	-8241	12823	12586	12153	11916	11483	12705	12035	50	3700	500	8640	10	1	10002634	1224	9.43	1.14	12	0.79	1298.00	10702.00	17380	20230615	-29.57	10800	20231031	13.33	13410	-8.72	20240124	11390	7.46	20240206	17380	-29.57	20230615	10800	13.33	20231031	3.88	N	241790	500	50 억		170944	N	N	1	N	00	N
131	20240405	150848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12280	-70	5	-0.57	910444580	74722	47.36	12320	12320	12060	16050	8650	12350	12183.48	1.71	0	-7927	12823	12586	12153	11916	11483	12705	12035	50	3700	500	8640	10	1	10002634	1228	9.46	1.15	12	0.75	1298.00	10702.00	17380	20230615	-29.34	10800	20231031	13.70	13410	-8.43	20240124	11390	7.81	20240206	17380	-29.34	20230615	10800	13.70	20231031	3.88	N	241790	500	50 억		170944	N	N	0	N	00	N
132	20240405	140848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12210	-140	5	-1.13	801051480	65784	41.69	12320	12320	12060	16050	8650	12350	12175.87	1.71	0	-8748	12823	12586	12153	11916	11483	12705	12035	50	3700	500	8640	10	1	10002634	1221	9.41	1.14	12	0.66	1298.00	10702.00	17380	20230615	-29.75	10800	20231031	13.06	13410	-8.95	20240124	11390	7.20	20240206	17380	-29.75	20230615	10800	13.06	20231031	3.88	N	241790	500	50 억		170944	N	N	0	N	00	N
133	20240405	130846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	-270	5	-2.19	735683560	60409	38.29	12320	12320	12060	16050	8650	12350	12177.16	1.71	0	-8292	12823	12586	12153	11916	11483	12705	12035	50	3700	500	8640	10	1	10002634	1208	9.31	1.13	12	0.60	1298.00	10702.00	17380	20230615	-30.49	10800	20231031	11.85	13410	-9.92	20240124	11390	6.06	20240206	17380	-30.49	20230615	10800	11.85	20231031	3.88	N	241790	500	50 억		170944	N	N	0	N	00	N
134	20240405	120848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12130	-220	5	-1.78	653187310	53593	33.97	12320	12320	12060	16050	8650	12350	12186.63	1.71	0	-7139	12823	12586	12153	11916	11483	12705	12035	50	3700	500	8640	10	1	10002634	1213	9.35	1.13	12	0.54	1298.00	10702.00	17380	20230615	-30.21	10800	20231031	12.31	13410	-9.55	20240124	11390	6.50	20240206	17380	-30.21	20230615	10800	12.31	20231031	3.88	N	241790	500	50 억		170944	N	N	0	N	00	N
135	20240405	110854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	-160	5	-1.30	541488810	44379	28.13	12320	12320	12060	16050	8650	12350	12200.03	1.71	0	-8507	12823	12586	12153	11916	11483	12705	12035	50	3700	500	8640	10	1	10002634	1219	9.39	1.14	12	0.44	1298.00	10702.00	17380	20230615	-29.86	10800	20231031	12.87	13410	-9.10	20240124	11390	7.02	20240206	17380	-29.86	20230615	10800	12.87	20231031	3.88	N	241790	500	50 억		170944	N	N	0	N	00	N
136	20240405	100738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	-160	5	-1.30	355015340	29050	18.41	12320	12320	12060	16050	8650	12350	12218.92	1.71	0	-7713	12823	12586	12153	11916	11483	12705	12035	50	3700	500	8640	10	1	10002634	1219	9.39	1.14	12	0.29	1298.00	10702.00	17380	20230615	-29.86	10800	20231031	12.87	13410	-9.10	20240124	11390	7.02	20240206	17380	-29.86	20230615	10800	12.87	20231031	3.88	N	241790	500	50 억		170944	N	N	0	N	00	N
137	20240405	090837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12260	-90	5	-0.73	174504850	14267	9.04	12320	12320	12060	16050	8650	12350	12227.73	1.71	0	-4517	12823	12586	12153	11916	11483	12705	12035	50	3700	500	8640	10	1	10002634	1226	9.45	1.15	12	0.14	1298.00	10702.00	17380	20230615	-29.46	10800	20231031	13.52	13410	-8.58	20240124	11390	7.64	20240206	17380	-29.46	20230615	10800	13.52	20231031	3.88	N	241790	500	50 억		170944	N	N	0	N	00	N
138	20240404	160836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	630	2	5.38	1902158380	156572	266.81	11720	12390	11720	15230	8210	11720	12147.44	1.30	0	40573	12013	11866	11753	11606	11493	11810	11550	50	3510	500	8200	10	1	10002634	1235	9.51	1.15	12	1.57	1298.00	10702.00	17380	20230615	-28.94	10800	20231031	14.35	13410	-7.90	20240124	11390	8.43	20240206	17380	-28.94	20230615	10800	14.35	20231031	3.94	N	241790	500	50 억		130099	N	N	0	N	00	N
139	20240404	150834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12290	570	2	4.86	1704173180	140518	239.45	11720	12390	11720	15230	8210	11720	12127.79	1.30	0	34879	12013	11866	11753	11606	11493	11810	11550	50	3510	500	8200	10	1	10002634	1229	9.47	1.15	12	1.40	1298.00	10702.00	17380	20230615	-29.29	10800	20231031	13.80	13410	-8.35	20240124	11390	7.90	20240206	17380	-29.29	20230615	10800	13.80	20231031	3.94	N	241790	500	50 억		130099	N	N	0	N	00	N
140	20240404	140839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12310	590	2	5.03	1480700250	122331	208.46	11720	12390	11720	15230	8210	11720	12104.05	1.30	0	31316	12013	11866	11753	11606	11493	11810	11550	50	3510	500	8200	10	1	10002634	1231	9.48	1.15	12	1.22	1298.00	10702.00	17380	20230615	-29.17	10800	20231031	13.98	13410	-8.20	20240124	11390	8.08	20240206	17380	-29.17	20230615	10800	13.98	20231031	3.94	N	241790	500	50 억		130099	N	N	0	N	00	N
141	20240404	130828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12150	430	2	3.67	836760880	69907	119.12	11720	12160	11720	15230	8210	11720	11969.63	1.30	0	21830	12013	11866	11753	11606	11493	11810	11550	50	3510	500	8200	10	1	10002634	1215	9.36	1.14	12	0.70	1298.00	10702.00	17380	20230615	-30.09	10800	20231031	12.50	13410	-9.40	20240124	11390	6.67	20240206	17380	-30.09	20230615	10800	12.50	20231031	3.94	N	241790	500	50 억		130099	N	N	0	N	00	N
142	20240404	120835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12010	290	2	2.47	629312820	52719	89.84	11720	12060	11720	15230	8210	11720	11937.12	1.30	0	21287	12013	11866	11753	11606	11493	11810	11550	50	3510	500	8200	10	1	10002634	1201	9.25	1.12	12	0.53	1298.00	10702.00	17380	20230615	-30.90	10800	20231031	11.20	13410	-10.44	20240124	11390	5.44	20240206	17380	-30.90	20230615	10800	11.20	20231031	3.94	N	241790	500	50 억		130099	N	N	0	N	00	N
143	20240404	110836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11930	210	2	1.79	478854510	40171	68.45	11720	12030	11720	15230	8210	11720	11920.40	1.30	0	17570	12013	11866	11753	11606	11493	11810	11550	50	3510	500	8200	10	1	10002634	1193	9.19	1.11	12	0.40	1298.00	10702.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.94	N	241790	500	50 억		130099	N	N	0	N	00	N
144	20240404	100835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11930	210	2	1.79	302452210	25414	43.31	11720	12000	11720	15230	8210	11720	11901.01	1.30	0	18835	12013	11866	11753	11606	11493	11810	11550	50	3510	500	8200	10	1	10002634	1193	9.19	1.11	12	0.25	1298.00	10702.00	17380	20230615	-31.36	10800	20231031	10.46	13410	-11.04	20240124	11390	4.74	20240206	17380	-31.36	20230615	10800	10.46	20231031	3.94	N	241790	500	50 억		130099	N	N	0	N	00	N
145	20240404	090836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11800	80	2	0.68	5773920	492	0.84	11720	11830	11720	15230	8210	11720	11735.61	1.30	0	-342	12013	11866	11753	11606	11493	11810	11550	50	3510	500	8200	10	1	10002634	1180	9.09	1.10	12	0.00	1298.00	10702.00	17380	20230615	-32.11	10800	20231031	9.26	13410	-12.01	20240124	11390	3.60	20240206	17380	-32.11	20230615	10800	9.26	20231031	3.94	N	241790	500	50 억		130099	N	N	0	N	00	N
146	20240403	160833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11720	-270	5	-2.25	670731610	57314	43.42	11860	11900	11640	15580	8400	11990	11702.75	1.63	0	-32920	12503	12246	12003	11746	11503	12375	11875	50	3590	500	8390	10	1	10002634	1172	9.03	1.10	12	0.57	1298.00	10702.00	17380	20230615	-32.57	10800	20231031	8.52	13410	-12.60	20240124	11390	2.90	20240206	17380	-32.57	20230615	10800	8.52	20231031	3.96	N	241790	500	50 억		162921	N	N	3	N	00	N
147	20240403	150833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11660	-330	5	-2.75	624155430	53319	40.39	11860	11900	11640	15580	8400	11990	11706.06	1.63	0	-32561	12503	12246	12003	11746	11503	12375	11875	50	3590	500	8390	10	1	10002634	1166	8.98	1.09	12	0.53	1298.00	10702.00	17380	20230615	-32.91	10800	20231031	7.96	13410	-13.05	20240124	11390	2.37	20240206	17380	-32.91	20230615	10800	7.96	20231031	3.96	N	241790	500	50 억		162921	N	N	3	N	00	N
148	20240403	140824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11720	-270	5	-2.25	508605050	43422	32.89	11860	11900	11640	15580	8400	11990	11713.07	1.63	0	-26739	12503	12246	12003	11746	11503	12375	11875	50	3590	500	8390	10	1	10002634	1172	9.03	1.10	12	0.43	1298.00	10702.00	17380	20230615	-32.57	10800	20231031	8.52	13410	-12.60	20240124	11390	2.90	20240206	17380	-32.57	20230615	10800	8.52	20231031	3.96	N	241790	500	50 억		162921	N	N	3	N	00	N
149	20240403	130826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11690	-300	5	-2.50	482305890	41174	31.19	11860	11900	11640	15580	8400	11990	11713.85	1.63	0	-26196	12503	12246	12003	11746	11503	12375	11875	50	3590	500	8390	10	1	10002634	1169	9.01	1.09	12	0.41	1298.00	10702.00	17380	20230615	-32.74	10800	20231031	8.24	13410	-12.83	20240124	11390	2.63	20240206	17380	-32.74	20230615	10800	8.24	20231031	3.96	N	241790	500	50 억		162921	N	N	3	N	00	N
150	20240403	120825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11670	-320	5	-2.67	460302190	39288	29.76	11860	11900	11640	15580	8400	11990	11716.10	1.63	0	-24694	12503	12246	12003	11746	11503	12375	11875	50	3590	500	8390	10	1	10002634	1167	8.99	1.09	12	0.39	1298.00	10702.00	17380	20230615	-32.85	10800	20231031	8.06	13410	-12.98	20240124	11390	2.46	20240206	17380	-32.85	20230615	10800	8.06	20231031	3.96	N	241790	500	50 억		162921	N	N	3	N	00	N
151	20240403	110829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11690	-300	5	-2.50	373422500	31841	24.12	11860	11900	11680	15580	8400	11990	11727.73	1.63	0	-19791	12503	12246	12003	11746	11503	12375	11875	50	3590	500	8390	10	1	10002634	1169	9.01	1.09	12	0.32	1298.00	10702.00	17380	20230615	-32.74	10800	20231031	8.24	13410	-12.83	20240124	11390	2.63	20240206	17380	-32.74	20230615	10800	8.24	20231031	3.96	N	241790	500	50 억		162921	N	N	3	N	00	N
152	20240403	100828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11730	-260	5	-2.17	274788790	23413	17.74	11860	11900	11680	15580	8400	11990	11736.59	1.63	0	-16443	12503	12246	12003	11746	11503	12375	11875	50	3590	500	8390	10	1	10002634	1173	9.04	1.10	12	0.23	1298.00	10702.00	17380	20230615	-32.51	10800	20231031	8.61	13410	-12.53	20240124	11390	2.99	20240206	17380	-32.51	20230615	10800	8.61	20231031	3.96	N	241790	500	50 억		162921	N	N	3	N	00	N
153	20240403	090829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11780	-210	5	-1.75	52833060	4477	3.39	11860	11900	11740	15580	8400	11990	11801.00	1.63	0	-3812	12503	12246	12003	11746	11503	12375	11875	50	3590	500	8390	10	1	10002634	1178	9.08	1.10	12	0.04	1298.00	10702.00	17380	20230615	-32.22	10800	20231031	9.07	13410	-12.16	20240124	11390	3.42	20240206	17380	-32.22	20230615	10800	9.07	20231031	3.96	N	241790	500	50 억		162921	N	N	3	N	00	N
154	20240402	160817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11990	180	2	1.52	1590112130	131782	286.12	11840	12260	11760	15350	8270	11810	12066.43	1.48	0	13028	12050	11930	11850	11730	11650	11990	11790	50	3540	500	8260	10	1	10002634	1199	9.24	1.12	12	1.32	1298.00	10702.00	17380	20230615	-31.01	10800	20231031	11.02	13410	-10.59	20240124	11390	5.27	20240206	17380	-31.01	20230615	10800	11.02	20231031	4.01	N	241790	500	50 억		148242	N	N	3	N	00	N
155	20240402	150824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11960	150	2	1.27	1556155860	128948	279.97	11840	12260	11760	15350	8270	11810	12068.09	1.48	0	13248	12050	11930	11850	11730	11650	11990	11790	50	3540	500	8260	10	1	10002634	1196	9.21	1.12	12	1.29	1298.00	10702.00	17380	20230615	-31.19	10800	20231031	10.74	13410	-10.81	20240124	11390	5.00	20240206	17380	-31.19	20230615	10800	10.74	20231031	4.01	N	241790	500	50 억		148242	N	N	2	N	00	N
156	20240402	140827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	290	2	2.46	1415105620	117136	254.32	11840	12260	11760	15350	8270	11810	12080.88	1.48	0	14469	12050	11930	11850	11730	11650	11990	11790	50	3540	500	8260	10	1	10002634	1210	9.32	1.13	12	1.17	1298.00	10702.00	17380	20230615	-30.38	10800	20231031	12.04	13410	-9.77	20240124	11390	6.23	20240206	17380	-30.38	20230615	10800	12.04	20231031	4.01	N	241790	500	50 억		148242	N	N	2	N	00	N
157	20240402	130815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	380	2	3.22	1270675010	105205	228.42	11840	12260	11760	15350	8270	11810	12078.09	1.48	0	17389	12050	11930	11850	11730	11650	11990	11790	50	3540	500	8260	10	1	10002634	1219	9.39	1.14	12	1.05	1298.00	10702.00	17380	20230615	-29.86	10800	20231031	12.87	13410	-9.10	20240124	11390	7.02	20240206	17380	-29.86	20230615	10800	12.87	20231031	4.01	N	241790	500	50 억		148242	N	N	2	N	00	N
158	20240402	120812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	270	2	2.29	895168450	74438	161.62	11840	12230	11760	15350	8270	11810	12025.69	1.48	0	8446	12050	11930	11850	11730	11650	11990	11790	50	3540	500	8260	10	1	10002634	1208	9.31	1.13	12	0.74	1298.00	10702.00	17380	20230615	-30.49	10800	20231031	11.85	13410	-9.92	20240124	11390	6.06	20240206	17380	-30.49	20230615	10800	11.85	20231031	4.01	N	241790	500	50 억		148242	N	N	2	N	00	N
159	20240402	110815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	190	2	1.61	597346360	49907	108.36	11840	12140	11760	15350	8270	11810	11969.19	1.48	0	3881	12050	11930	11850	11730	11650	11990	11790	50	3540	500	8260	10	1	10002634	1200	9.24	1.12	12	0.50	1298.00	10702.00	17380	20230615	-30.96	10800	20231031	11.11	13410	-10.51	20240124	11390	5.36	20240206	17380	-30.96	20230615	10800	11.11	20231031	4.01	N	241790	500	50 억		148242	N	N	2	N	00	N
160	20240402	100817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11980	170	2	1.44	347333220	29113	63.21	11840	12070	11760	15350	8270	11810	11930.52	1.48	0	3036	12050	11930	11850	11730	11650	11990	11790	50	3540	500	8260	10	1	10002634	1198	9.23	1.12	12	0.29	1298.00	10702.00	17380	20230615	-31.07	10800	20231031	10.93	13410	-10.66	20240124	11390	5.18	20240206	17380	-31.07	20230615	10800	10.93	20231031	4.01	N	241790	500	50 억		148242	N	N	2	N	00	N
161	20240402	090815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11860	50	2	0.42	36632600	3098	6.73	11840	11900	11770	15350	8270	11810	11824.60	1.48	0	-612	12050	11930	11850	11730	11650	11990	11790	50	3540	500	8260	10	1	10002634	1186	9.14	1.11	12	0.03	1298.00	10702.00	17380	20230615	-31.76	10800	20231031	9.81	13410	-11.56	20240124	11390	4.13	20240206	17380	-31.76	20230615	10800	9.81	20231031	4.01	N	241790	500	50 억		148242	N	N	2	N	00	N
162	20240401	160815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11810	-10	5	-0.08	545704500	45996	133.39	11800	11970	11770	15360	8280	11820	11864.39	1.48	0	241	11973	11896	11763	11686	11553	11935	11725	50	3540	500	8270	10	1	10002634	1181	9.10	1.10	12	0.46	1298.00	10702.00	17380	20230615	-32.05	10800	20231031	9.35	13410	-11.93	20240124	11390	3.69	20240206	17380	-32.05	20230615	10800	9.35	20231031	4.00	N	241790	500	50 억		148034	N	N	2	N	00	N
163	20240401	150816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11800	-20	5	-0.17	508309820	42830	124.21	11800	11970	11770	15360	8280	11820	11868.08	1.48	0	494	11973	11896	11763	11686	11553	11935	11725	50	3540	500	8270	10	1	10002634	1180	9.09	1.10	12	0.43	1298.00	10702.00	17380	20230615	-32.11	10800	20231031	9.26	13410	-12.01	20240124	11390	3.60	20240206	17380	-32.11	20230615	10800	9.26	20231031	4.00	N	241790	500	50 억		148034	N	N	0	N	00	N
164	20240401	140811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11790	-30	5	-0.25	412356600	34693	100.61	11800	11970	11790	15360	8280	11820	11885.87	1.48	0	7	11973	11896	11763	11686	11553	11935	11725	50	3540	500	8270	10	1	10002634	1179	9.08	1.10	12	0.35	1298.00	10702.00	17380	20230615	-32.16	10800	20231031	9.17	13410	-12.08	20240124	11390	3.51	20240206	17380	-32.16	20230615	10800	9.17	20231031	4.00	N	241790	500	50 억		148034	N	N	0	N	00	N
165	20240401	130808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11850	30	2	0.25	392614650	33021	95.76	11800	11970	11800	15360	8280	11820	11889.85	1.48	0	911	11973	11896	11763	11686	11553	11935	11725	50	3540	500	8270	10	1	10002634	1185	9.13	1.11	12	0.33	1298.00	10702.00	17380	20230615	-31.82	10800	20231031	9.72	13410	-11.63	20240124	11390	4.04	20240206	17380	-31.82	20230615	10800	9.72	20231031	4.00	N	241790	500	50 억		148034	N	N	0	N	00	N
166	20240401	120816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11810	-10	5	-0.08	356384880	29956	86.87	11800	11970	11800	15360	8280	11820	11896.94	1.48	0	1041	11973	11896	11763	11686	11553	11935	11725	50	3540	500	8270	10	1	10002634	1181	9.10	1.10	12	0.30	1298.00	10702.00	17380	20230615	-32.05	10800	20231031	9.35	13410	-11.93	20240124	11390	3.69	20240206	17380	-32.05	20230615	10800	9.35	20231031	4.00	N	241790	500	50 억		148034	N	N	0	N	00	N
167	20240401	110814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11840	20	2	0.17	286230670	24023	69.67	11800	11970	11800	15360	8280	11820	11914.86	1.48	0	1458	11973	11896	11763	11686	11553	11935	11725	50	3540	500	8270	10	1	10002634	1184	9.12	1.11	12	0.24	1298.00	10702.00	17380	20230615	-31.88	10800	20231031	9.63	13410	-11.71	20240124	11390	3.95	20240206	17380	-31.88	20230615	10800	9.63	20231031	4.00	N	241790	500	50 억		148034	N	N	0	N	00	N
168	20240401	100811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	120	2	1.02	200265460	16793	48.70	11800	11970	11800	15360	8280	11820	11925.53	1.48	0	3952	11973	11896	11763	11686	11553	11935	11725	50	3540	500	8270	10	1	10002634	1194	9.20	1.12	12	0.17	1298.00	10702.00	17380	20230615	-31.30	10800	20231031	10.56	13410	-10.96	20240124	11390	4.83	20240206	17380	-31.30	20230615	10800	10.56	20231031	4.00	N	241790	500	50 억		148034	N	N	0	N	00	N
169	20240401	090810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11920	100	2	0.85	43886470	3683	10.68	11800	11970	11800	15360	8280	11820	11915.96	1.48	0	1417	11973	11896	11763	11686	11553	11935	11725	50	3540	500	8270	10	1	10002634	1192	9.18	1.11	12	0.04	1298.00	10702.00	17380	20230615	-31.42	10800	20231031	10.37	13410	-11.11	20240124	11390	4.65	20240206	17380	-31.42	20230615	10800	10.37	20231031	4.00	N	241790	500	50 억		148034	N	N	0	N	00	N