KissMeData/071280/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	160639	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	12130	610	2	5.30	3677086940	302409	334.50	11800	12500	11530	14970	8070	11520	12159.61	42.24	0	49973	11920	11720	11430	11230	10940	11820	11330	76	3450	500	8290	10	1	15296603	1855	20.91	1.64	12	1.98	580.00	7414.00	12500	20240430	-2.96	5370	20231031	125.88	12500	-2.96	20240430	6180	96.28	20240102	12500	-2.96	20240430	5370	125.88	20231031	5.14	N	071280	500	76 억		6460914	N	N	0	N	00	N
3	20240430	150650	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	12130	610	2	5.30	3549647980	291932	322.92	11800	12500	11530	14970	8070	11520	12159.46	42.24	0	49912	11920	11720	11430	11230	10940	11820	11330	76	3450	500	8290	10	1	15296603	1855	20.91	1.64	12	1.91	580.00	7414.00	12500	20240430	-2.96	5370	20231031	125.88	12500	-2.96	20240430	6180	96.28	20240102	12500	-2.96	20240430	5370	125.88	20231031	5.14	N	071280	500	76 억		6460914	N	N	0	N	00	N
4	20240430	140650	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	12280	760	2	6.60	3254755000	267676	296.09	11800	12500	11530	14970	8070	11520	12159.64	42.24	0	48140	11920	11720	11430	11230	10940	11820	11330	76	3450	500	8290	10	1	15296603	1878	21.17	1.66	12	1.75	580.00	7414.00	12500	20240430	-1.76	5370	20231031	128.68	12500	-1.76	20240430	6180	98.71	20240102	12500	-1.76	20240430	5370	128.68	20231031	5.14	N	071280	500	76 억		6460914	N	N	0	N	00	N
5	20240430	130649	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	12380	860	2	7.47	2876101820	237145	262.31	11800	12500	11530	14970	8070	11520	12128.38	42.24	0	47297	11920	11720	11430	11230	10940	11820	11330	76	3450	500	8290	10	1	15296603	1894	21.34	1.67	12	1.55	580.00	7414.00	12500	20240430	-0.96	5370	20231031	130.54	12500	-0.96	20240430	6180	100.32	20240102	12500	-0.96	20240430	5370	130.54	20231031	5.14	N	071280	500	76 억		6460914	N	N	0	N	00	N
6	20240430	120649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12260	740	2	6.42	2304561280	190795	211.04	11800	12360	11530	14970	8070	11520	12079.13	42.24	0	24353	11920	11720	11430	11230	10940	11820	11330	76	3450	500	8290	10	1	15296603	1875	21.14	1.65	12	1.25	580.00	7414.00	12410	20240405	-1.21	5370	20231031	128.31	12410	-1.21	20240405	6180	98.38	20240102	12410	-1.21	20240405	5370	128.31	20231031	5.14	N	071280	500	76 억		6460914	N	N	0	N	00	N
7	20240430	110647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11920	400	2	3.47	1977228320	163778	181.16	11800	12360	11530	14970	8070	11520	12073.08	42.24	0	15084	11920	11720	11430	11230	10940	11820	11330	76	3450	500	8290	10	1	15296603	1823	20.55	1.61	12	1.07	580.00	7414.00	12410	20240405	-3.95	5370	20231031	121.97	12410	-3.95	20240405	6180	92.88	20240102	12410	-3.95	20240405	5370	121.97	20231031	5.14	N	071280	500	76 억		6460914	N	N	0	N	00	N
8	20240430	100647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12030	510	2	4.43	1878462670	155529	172.04	11800	12360	11530	14970	8070	11520	12078.39	42.24	0	16385	11920	11720	11430	11230	10940	11820	11330	76	3450	500	8290	10	1	15296603	1840	20.74	1.62	12	1.02	580.00	7414.00	12410	20240405	-3.06	5370	20231031	124.02	12410	-3.06	20240405	6180	94.66	20240102	12410	-3.06	20240405	5370	124.02	20231031	5.14	N	071280	500	76 억		6460914	N	N	0	N	00	N
9	20240430	090657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11710	190	2	1.65	222024720	18989	21.00	11800	11800	11530	14970	8070	11520	11693.53	42.24	0	-1605	11920	11720	11430	11230	10940	11820	11330	76	3450	500	8290	10	1	15296603	1791	20.19	1.58	12	0.12	580.00	7414.00	12410	20240405	-5.64	5370	20231031	118.06	12410	-5.64	20240405	6180	89.48	20240102	12410	-5.64	20240405	5370	118.06	20231031	5.14	N	071280	500	76 억		6460914	N	N	0	N	00	N
10	20240429	160637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11520	320	2	2.86	1029480940	90084	91.59	11450	11630	11140	14560	7840	11200	11427.72	42.33	0	-15144	11846	11522	11076	10752	10306	11685	10915	76	3360	500	8060	10	1	15296603	1762	19.86	1.55	12	0.59	580.00	7414.00	12410	20240405	-7.17	5370	20231031	114.53	12410	-7.17	20240405	6180	86.41	20240102	12410	-7.17	20240405	5370	114.53	20231031	5.05	N	071280	500	76 억		6475695	N	N	0	N	00	N
11	20240429	150647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11530	330	2	2.95	960036050	84057	85.47	11450	11630	11140	14560	7840	11200	11421.25	42.33	0	-11621	11846	11522	11076	10752	10306	11685	10915	76	3360	500	8060	10	1	15296603	1764	19.88	1.56	12	0.55	580.00	7414.00	12410	20240405	-7.09	5370	20231031	114.71	12410	-7.09	20240405	6180	86.57	20240102	12410	-7.09	20240405	5370	114.71	20231031	5.05	N	071280	500	76 억		6475695	N	N	0	N	00	N
12	20240429	140624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11430	230	2	2.05	812532960	71179	72.37	11450	11630	11140	14560	7840	11200	11415.35	42.33	0	-13498	11846	11522	11076	10752	10306	11685	10915	76	3360	500	8060	10	1	15296603	1748	19.71	1.54	12	0.47	580.00	7414.00	12410	20240405	-7.90	5370	20231031	112.85	12410	-7.90	20240405	6180	84.95	20240102	12410	-7.90	20240405	5370	112.85	20231031	5.05	N	071280	500	76 억		6475695	N	N	0	N	00	N
13	20240429	130647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11290	90	2	0.80	736996200	64537	65.62	11450	11630	11140	14560	7840	11200	11419.75	42.33	0	-11296	11846	11522	11076	10752	10306	11685	10915	76	3360	500	8060	10	1	15296603	1727	19.47	1.52	12	0.42	580.00	7414.00	12410	20240405	-9.02	5370	20231031	110.24	12410	-9.02	20240405	6180	82.69	20240102	12410	-9.02	20240405	5370	110.24	20231031	5.05	N	071280	500	76 억		6475695	N	N	0	N	00	N
14	20240429	120647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11230	30	2	0.27	716889410	62749	63.80	11450	11630	11140	14560	7840	11200	11424.71	42.33	0	-11175	11846	11522	11076	10752	10306	11685	10915	76	3360	500	8060	10	1	15296603	1718	19.36	1.51	12	0.41	580.00	7414.00	12410	20240405	-9.51	5370	20231031	109.12	12410	-9.51	20240405	6180	81.72	20240102	12410	-9.51	20240405	5370	109.12	20231031	5.05	N	071280	500	76 억		6475695	N	N	0	N	00	N
15	20240429	110627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11260	60	2	0.54	621469290	54234	55.14	11450	11630	11200	14560	7840	11200	11459.03	42.33	0	-9845	11846	11522	11076	10752	10306	11685	10915	76	3360	500	8060	10	1	15296603	1722	19.41	1.52	12	0.35	580.00	7414.00	12410	20240405	-9.27	5370	20231031	109.68	12410	-9.27	20240405	6180	82.20	20240102	12410	-9.27	20240405	5370	109.68	20231031	5.05	N	071280	500	76 억		6475695	N	N	0	N	00	N
16	20240429	100647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11420	220	2	1.96	390100440	33873	34.44	11450	11630	11320	14560	7840	11200	11516.56	42.33	0	-3203	11846	11522	11076	10752	10306	11685	10915	76	3360	500	8060	10	1	15296603	1747	19.69	1.54	12	0.22	580.00	7414.00	12410	20240405	-7.98	5370	20231031	112.66	12410	-7.98	20240405	6180	84.79	20240102	12410	-7.98	20240405	5370	112.66	20231031	5.05	N	071280	500	76 억		6475695	N	N	0	N	00	N
17	20240429	090647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	270	2	2.41	123645220	10783	10.96	11450	11600	11320	14560	7840	11200	11466.68	42.33	0	-1458	11846	11522	11076	10752	10306	11685	10915	76	3360	500	8060	10	1	15296603	1755	19.78	1.55	12	0.07	580.00	7414.00	12410	20240405	-7.57	5370	20231031	113.59	12410	-7.57	20240405	6180	85.60	20240102	12410	-7.57	20240405	5370	113.59	20231031	5.05	N	071280	500	76 억		6475695	N	N	0	N	00	N
18	20240426	160644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11200	400	2	3.70	1084372120	98257	175.96	10990	11400	10630	14040	7560	10800	11035.68	42.38	0	-6972	11226	11012	10836	10622	10446	11120	10730	76	3240	500	7770	10	1	15296603	1713	19.31	1.51	12	0.64	580.00	7414.00	12410	20240405	-9.75	5370	20231031	108.57	12410	-9.75	20240405	6180	81.23	20240102	12410	-9.75	20240405	5370	108.57	20231031	5.04	N	071280	500	76 억		6483303	N	N	0	N	00	N
19	20240426	150645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11100	300	2	2.78	926698200	84161	150.72	10990	11400	10630	14040	7560	10800	11011.02	42.38	0	-571	11226	11012	10836	10622	10446	11120	10730	76	3240	500	7770	10	1	15296603	1698	19.14	1.50	12	0.55	580.00	7414.00	12410	20240405	-10.56	5370	20231031	106.70	12410	-10.56	20240405	6180	79.61	20240102	12410	-10.56	20240405	5370	106.70	20231031	5.04	N	071280	500	76 억		6483303	N	N	0	N	00	N
20	20240426	140642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11090	290	2	2.69	859716260	78107	139.88	10990	11400	10630	14040	7560	10800	11006.90	42.38	0	2201	11226	11012	10836	10622	10446	11120	10730	76	3240	500	7770	10	1	15296603	1696	19.12	1.50	12	0.51	580.00	7414.00	12410	20240405	-10.64	5370	20231031	106.52	12410	-10.64	20240405	6180	79.45	20240102	12410	-10.64	20240405	5370	106.52	20231031	5.04	N	071280	500	76 억		6483303	N	N	0	N	00	N
21	20240426	130643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11340	540	2	5.00	727630090	66300	118.73	10990	11340	10630	14040	7560	10800	10974.81	42.38	0	3114	11226	11012	10836	10622	10446	11120	10730	76	3240	500	7770	10	1	15296603	1735	19.55	1.53	12	0.43	580.00	7414.00	12410	20240405	-8.62	5370	20231031	111.17	12410	-8.62	20240405	6180	83.50	20240102	12410	-8.62	20240405	5370	111.17	20231031	5.04	N	071280	500	76 억		6483303	N	N	0	N	00	N
22	20240426	120642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11090	290	2	2.69	574918230	52642	94.27	10990	11190	10630	14040	7560	10800	10921.28	42.38	0	2140	11226	11012	10836	10622	10446	11120	10730	76	3240	500	7770	10	1	15296603	1696	19.12	1.50	12	0.34	580.00	7414.00	12410	20240405	-10.64	5370	20231031	106.52	12410	-10.64	20240405	6180	79.45	20240102	12410	-10.64	20240405	5370	106.52	20231031	5.04	N	071280	500	76 억		6483303	N	N	0	N	00	N
23	20240426	110642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	10	2	0.09	333640000	30815	55.18	10990	11050	10630	14040	7560	10800	10827.19	42.38	0	-295	11226	11012	10836	10622	10446	11120	10730	76	3240	500	7770	10	1	15296603	1654	18.64	1.46	12	0.20	580.00	7414.00	12410	20240405	-12.89	5370	20231031	101.30	12410	-12.89	20240405	6180	74.92	20240102	12410	-12.89	20240405	5370	101.30	20231031	5.04	N	071280	500	76 억		6483303	N	N	0	N	00	N
24	20240426	100641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10900	100	2	0.93	267291910	24701	44.24	10990	11050	10630	14040	7560	10800	10821.10	42.38	0	-2175	11226	11012	10836	10622	10446	11120	10730	76	3240	500	7770	10	1	15296603	1667	18.79	1.47	12	0.16	580.00	7414.00	12410	20240405	-12.17	5370	20231031	102.98	12410	-12.17	20240405	6180	76.38	20240102	12410	-12.17	20240405	5370	102.98	20231031	5.04	N	071280	500	76 억		6483303	N	N	0	N	00	N
25	20240426	090645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10990	190	2	1.76	53871050	4926	8.82	10990	11050	10850	14040	7560	10800	10936.06	42.38	0	2356	11226	11012	10836	10622	10446	11120	10730	76	3240	500	7770	10	1	15296603	1681	18.95	1.48	12	0.03	580.00	7414.00	12410	20240405	-11.44	5370	20231031	104.66	12410	-11.44	20240405	6180	77.83	20240102	12410	-11.44	20240405	5370	104.66	20231031	5.04	N	071280	500	76 억		6483303	N	N	0	N	00	N
26	20240425	160638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10800	-110	5	-1.01	604208510	55835	45.92	10700	11050	10660	14180	7640	10910	10821.32	42.49	0	-15880	11423	11166	10653	10396	9883	11295	10525	76	3270	500	7850	10	1	15296603	1652	18.62	1.46	12	0.37	580.00	7414.00	12410	20240405	-12.97	5370	20231031	101.12	12410	-12.97	20240405	6180	74.76	20240102	12410	-12.97	20240405	5370	101.12	20231031	5.00	N	071280	500	76 억		6499216	N	N	0	N	00	N
27	20240425	150643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10820	-90	5	-0.82	402746250	37147	30.55	10700	11050	10660	14180	7640	10910	10841.96	42.49	0	-10119	11423	11166	10653	10396	9883	11295	10525	76	3270	500	7850	10	1	15296603	1655	18.66	1.46	12	0.24	580.00	7414.00	12410	20240405	-12.81	5370	20231031	101.49	12410	-12.81	20240405	6180	75.08	20240102	12410	-12.81	20240405	5370	101.49	20231031	5.00	N	071280	500	76 억		6499216	N	N	0	N	00	N
28	20240425	140639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10830	-80	5	-0.73	375865180	34666	28.51	10700	11050	10660	14180	7640	10910	10842.47	42.49	0	-9435	11423	11166	10653	10396	9883	11295	10525	76	3270	500	7850	10	1	15296603	1657	18.67	1.46	12	0.23	580.00	7414.00	12410	20240405	-12.73	5370	20231031	101.68	12410	-12.73	20240405	6180	75.24	20240102	12410	-12.73	20240405	5370	101.68	20231031	5.00	N	071280	500	76 억		6499216	N	N	0	N	00	N
29	20240425	130642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10950	40	2	0.37	355753850	32809	26.98	10700	11050	10660	14180	7640	10910	10843.18	42.49	0	-9295	11423	11166	10653	10396	9883	11295	10525	76	3270	500	7850	10	1	15296603	1675	18.88	1.48	12	0.21	580.00	7414.00	12410	20240405	-11.76	5370	20231031	103.91	12410	-11.76	20240405	6180	77.18	20240102	12410	-11.76	20240405	5370	103.91	20231031	5.00	N	071280	500	76 억		6499216	N	N	0	N	00	N
30	20240425	120639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10800	-110	5	-1.01	307357110	28332	23.30	10700	11050	10660	14180	7640	10910	10848.41	42.49	0	-9104	11423	11166	10653	10396	9883	11295	10525	76	3270	500	7850	10	1	15296603	1652	18.62	1.46	12	0.19	580.00	7414.00	12410	20240405	-12.97	5370	20231031	101.12	12410	-12.97	20240405	6180	74.76	20240102	12410	-12.97	20240405	5370	101.12	20231031	5.00	N	071280	500	76 억		6499216	N	N	0	N	00	N
31	20240425	110640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10850	-60	5	-0.55	282250470	26014	21.39	10700	11050	10660	14180	7640	10910	10849.95	42.49	0	-9064	11423	11166	10653	10396	9883	11295	10525	76	3270	500	7850	10	1	15296603	1660	18.71	1.46	12	0.17	580.00	7414.00	12410	20240405	-12.57	5370	20231031	102.05	12410	-12.57	20240405	6180	75.57	20240102	12410	-12.57	20240405	5370	102.05	20231031	5.00	N	071280	500	76 억		6499216	N	N	0	N	00	N
32	20240425	100640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10930	20	2	0.18	185206470	17051	14.02	10700	11050	10660	14180	7640	10910	10861.91	42.49	0	-3241	11423	11166	10653	10396	9883	11295	10525	76	3270	500	7850	10	1	15296603	1672	18.84	1.47	12	0.11	580.00	7414.00	12410	20240405	-11.93	5370	20231031	103.54	12410	-11.93	20240405	6180	76.86	20240102	12410	-11.93	20240405	5370	103.54	20231031	5.00	N	071280	500	76 억		6499216	N	N	0	N	00	N
33	20240425	090642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10820	-90	5	-0.82	34873320	3259	2.68	10700	10830	10660	14180	7640	10910	10700.62	42.49	0	212	11423	11166	10653	10396	9883	11295	10525	76	3270	500	7850	10	1	15296603	1655	18.66	1.46	12	0.02	580.00	7414.00	12410	20240405	-12.81	5370	20231031	101.49	12410	-12.81	20240405	6180	75.08	20240102	12410	-12.81	20240405	5370	101.49	20231031	5.00	N	071280	500	76 억		6499216	N	N	0	N	00	N
34	20240424	160630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10910	780	2	7.70	1290902190	121408	133.29	10140	10910	10140	13160	7100	10130	10632.75	42.58	0	-12435	10510	10320	10010	9820	9510	10415	9915	76	3030	500	7290	10	1	15296603	1669	18.81	1.47	12	0.79	580.00	7414.00	12410	20240405	-12.09	5370	20231031	103.17	12410	-12.09	20240405	6180	76.54	20240102	12410	-12.09	20240405	5370	103.17	20231031	4.96	N	071280	500	76 억		6513274	N	N	0	N	00	N
35	20240424	150637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10870	740	2	7.31	1125896110	106263	116.66	10140	10870	10140	13160	7100	10130	10595.37	42.58	0	-5117	10510	10320	10010	9820	9510	10415	9915	76	3030	500	7290	10	1	15296603	1663	18.74	1.47	12	0.69	580.00	7414.00	12410	20240405	-12.41	5370	20231031	102.42	12410	-12.41	20240405	6180	75.89	20240102	12410	-12.41	20240405	5370	102.42	20231031	4.96	N	071280	500	76 억		6513274	N	N	0	N	00	N
36	20240424	140637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10650	520	2	5.13	780784100	74131	81.39	10140	10730	10140	13160	7100	10130	10532.49	42.58	0	4593	10510	10320	10010	9820	9510	10415	9915	76	3030	500	7290	10	1	15296603	1629	18.36	1.44	12	0.48	580.00	7414.00	12410	20240405	-14.18	5370	20231031	98.32	12410	-14.18	20240405	6180	72.33	20240102	12410	-14.18	20240405	5370	98.32	20231031	4.96	N	071280	500	76 억		6513274	N	N	0	N	00	N
37	20240424	130642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10640	510	2	5.03	716482700	68088	74.75	10140	10730	10140	13160	7100	10130	10522.89	42.58	0	5615	10510	10320	10010	9820	9510	10415	9915	76	3030	500	7290	10	1	15296603	1628	18.34	1.44	12	0.45	580.00	7414.00	12410	20240405	-14.26	5370	20231031	98.14	12410	-14.26	20240405	6180	72.17	20240102	12410	-14.26	20240405	5370	98.14	20231031	4.96	N	071280	500	76 억		6513274	N	N	0	N	00	N
38	20240424	120638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10700	570	2	5.63	640690520	60956	66.92	10140	10730	10140	13160	7100	10130	10510.70	42.58	0	9987	10510	10320	10010	9820	9510	10415	9915	76	3030	500	7290	10	1	15296603	1637	18.45	1.44	12	0.40	580.00	7414.00	12410	20240405	-13.78	5370	20231031	99.26	12410	-13.78	20240405	6180	73.14	20240102	12410	-13.78	20240405	5370	99.26	20231031	4.96	N	071280	500	76 억		6513274	N	N	0	N	00	N
39	20240424	110637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10700	570	2	5.63	585401290	55768	61.23	10140	10730	10140	13160	7100	10130	10497.08	42.58	0	11215	10510	10320	10010	9820	9510	10415	9915	76	3030	500	7290	10	1	15296603	1637	18.45	1.44	12	0.36	580.00	7414.00	12410	20240405	-13.78	5370	20231031	99.26	12410	-13.78	20240405	6180	73.14	20240102	12410	-13.78	20240405	5370	99.26	20231031	4.96	N	071280	500	76 억		6513274	N	N	0	N	00	N
40	20240424	100635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10530	400	2	3.95	389382510	37243	40.89	10140	10670	10140	13160	7100	10130	10455.19	42.58	0	11917	10510	10320	10010	9820	9510	10415	9915	76	3030	500	7290	10	1	15296603	1611	18.16	1.42	12	0.24	580.00	7414.00	12410	20240405	-15.15	5370	20231031	96.09	12410	-15.15	20240405	6180	70.39	20240102	12410	-15.15	20240405	5370	96.09	20231031	4.96	N	071280	500	76 억		6513274	N	N	0	N	00	N
41	20240424	090638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10390	260	2	2.57	92273670	8962	9.84	10140	10390	10140	13160	7100	10130	10296.10	42.58	0	2224	10510	10320	10010	9820	9510	10415	9915	76	3030	500	7290	10	1	15296603	1589	17.91	1.40	12	0.06	580.00	7414.00	12410	20240405	-16.28	5370	20231031	93.48	12410	-16.28	20240405	6180	68.12	20240102	12410	-16.28	20240405	5370	93.48	20231031	4.96	N	071280	500	76 억		6513274	N	N	0	N	00	N
42	20240423	160615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10130	90	2	0.90	907635560	90955	58.03	10120	10200	9700	13050	7030	10040	9978.95	42.77	0	-29529	10466	10252	9936	9722	9406	10360	9830	76	3010	500	7220	10	1	15296603	1550	17.47	1.37	12	0.59	580.00	7414.00	12410	20240405	-18.37	5370	20231031	88.64	12410	-18.37	20240405	6180	63.92	20240102	12410	-18.37	20240405	5370	88.64	20231031	4.90	N	071280	500	76 억		6543023	N	N	0	N	00	N
43	20240423	150635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	20	2	0.20	810800830	81376	51.92	10120	10200	9700	13050	7030	10040	9963.64	42.77	0	-24618	10466	10252	9936	9722	9406	10360	9830	76	3010	500	7220	10	1	15296603	1539	17.34	1.36	12	0.53	580.00	7414.00	12410	20240405	-18.94	5370	20231031	87.34	12410	-18.94	20240405	6180	62.78	20240102	12410	-18.94	20240405	5370	87.34	20231031	4.90	N	071280	500	76 억		6543023	N	N	0	N	00	N
44	20240423	140635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10040	0	3	0.00	651879490	65584	41.84	10120	10200	9700	13050	7030	10040	9939.61	42.77	0	-20516	10466	10252	9936	9722	9406	10360	9830	76	3010	500	7220	10	1	15296603	1536	17.31	1.35	12	0.43	580.00	7414.00	12410	20240405	-19.10	5370	20231031	86.96	12410	-19.10	20240405	6180	62.46	20240102	12410	-19.10	20240405	5370	86.96	20231031	4.90	N	071280	500	76 억		6543023	N	N	0	N	00	N
45	20240423	130633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	20	2	0.20	605398390	60927	38.87	10120	10200	9700	13050	7030	10040	9936.45	42.77	0	-18562	10466	10252	9936	9722	9406	10360	9830	76	3010	500	7220	10	1	15296603	1539	17.34	1.36	12	0.40	580.00	7414.00	12410	20240405	-18.94	5370	20231031	87.34	12410	-18.94	20240405	6180	62.78	20240102	12410	-18.94	20240405	5370	87.34	20231031	4.90	N	071280	500	76 억		6543023	N	N	0	N	00	N
46	20240423	120633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10100	60	2	0.60	557541170	56163	35.83	10120	10200	9700	13050	7030	10040	9927.20	42.77	0	-17555	10466	10252	9936	9722	9406	10360	9830	76	3010	500	7220	10	1	15296603	1545	17.41	1.36	12	0.37	580.00	7414.00	12410	20240405	-18.61	5370	20231031	88.08	12410	-18.61	20240405	6180	63.43	20240102	12410	-18.61	20240405	5370	88.08	20231031	4.90	N	071280	500	76 억		6543023	N	N	0	N	00	N
47	20240423	110635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9960	-80	5	-0.80	447935450	45235	28.86	10120	10200	9700	13050	7030	10040	9902.41	42.77	0	-16647	10466	10252	9936	9722	9406	10360	9830	76	3010	500	7220	10	1	15296603	1524	17.17	1.34	12	0.30	580.00	7414.00	12410	20240405	-19.74	5370	20231031	85.47	12410	-19.74	20240405	6180	61.17	20240102	12410	-19.74	20240405	5370	85.47	20231031	4.90	N	071280	500	76 억		6543023	N	N	0	N	00	N
48	20240423	100634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9900	-140	5	-1.39	285473000	28872	18.42	10120	10200	9700	13050	7030	10040	9887.54	42.77	0	-14653	10466	10252	9936	9722	9406	10360	9830	76	3010	500	7220	10	1	15296603	1514	17.07	1.34	12	0.19	580.00	7414.00	12410	20240405	-20.23	5370	20231031	84.36	12410	-20.23	20240405	6180	60.19	20240102	12410	-20.23	20240405	5370	84.36	20231031	4.90	N	071280	500	76 억		6543023	N	N	0	N	00	N
49	20240423	090634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10020	-20	5	-0.20	56844740	5625	3.59	10120	10200	10020	13050	7030	10040	10105.73	42.77	0	-2842	10466	10252	9936	9722	9406	10360	9830	76	3010	500	7220	10	1	15296603	1533	17.28	1.35	12	0.04	580.00	7414.00	12410	20240405	-19.26	5370	20231031	86.59	12410	-19.26	20240405	6180	62.14	20240102	12410	-19.26	20240405	5370	86.59	20231031	4.90	N	071280	500	76 억		6543023	N	N	0	N	00	N
50	20240422	160632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10040	220	2	2.24	1531137450	156295	44.70	9800	10150	9620	12760	6880	9820	9796.45	42.87	0	-32049	11053	10436	10033	9416	9013	10235	9215	76	2940	500	7070	10	1	15296603	1536	17.31	1.35	12	1.02	580.00	7414.00	12410	20240405	-19.10	5370	20231031	86.96	12410	-19.10	20240405	6180	62.46	20240102	12410	-19.10	20240405	5370	86.96	20231031	4.95	N	071280	500	76 억		6557289	N	N	0	N	00	N
51	20240422	150631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10030	210	2	2.14	1396423820	142943	40.88	9800	10030	9620	12760	6880	9820	9769.08	42.87	0	-27949	11053	10436	10033	9416	9013	10235	9215	76	2940	500	7070	10	1	15296603	1534	17.29	1.35	12	0.93	580.00	7414.00	12410	20240405	-19.18	5370	20231031	86.78	12410	-19.18	20240405	6180	62.30	20240102	12410	-19.18	20240405	5370	86.78	20231031	4.95	N	071280	500	76 억		6557289	N	N	0	N	00	N
52	20240422	140631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9830	10	2	0.10	1134603010	116416	33.29	9800	9860	9620	12760	6880	9820	9746.08	42.87	0	-24740	11053	10436	10033	9416	9013	10235	9215	76	2940	500	7070	10	1	15296603	1504	16.95	1.33	12	0.76	580.00	7414.00	12410	20240405	-20.79	5370	20231031	83.05	12410	-20.79	20240405	6180	59.06	20240102	12410	-20.79	20240405	5370	83.05	20231031	4.95	N	071280	500	76 억		6557289	N	N	0	N	00	N
53	20240422	130629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9790	-30	5	-0.31	886586100	91134	26.06	9800	9860	9620	12760	6880	9820	9728.33	42.87	0	-10416	11053	10436	10033	9416	9013	10235	9215	76	2940	500	7070	10	1	15296603	1498	16.88	1.32	12	0.60	580.00	7414.00	12410	20240405	-21.11	5370	20231031	82.31	12410	-21.11	20240405	6180	58.41	20240102	12410	-21.11	20240405	5370	82.31	20231031	4.95	N	071280	500	76 억		6557289	N	N	0	N	00	N
54	20240422	120630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9670	-150	5	-1.53	540687160	55597	15.90	9800	9860	9620	12760	6880	9820	9725.03	42.87	0	-3726	11053	10436	10033	9416	9013	10235	9215	76	2940	500	7070	10	1	15296603	1479	16.67	1.30	12	0.36	580.00	7414.00	12410	20240405	-22.08	5370	20231031	80.07	12410	-22.08	20240405	6180	56.47	20240102	12410	-22.08	20240405	5370	80.07	20231031	4.95	N	071280	500	76 억		6557289	N	N	0	N	00	N
55	20240422	110630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9730	-90	5	-0.92	419459660	43086	12.32	9800	9860	9640	12760	6880	9820	9735.31	42.87	0	-426	11053	10436	10033	9416	9013	10235	9215	76	2940	500	7070	10	1	15296603	1488	16.78	1.31	12	0.28	580.00	7414.00	12410	20240405	-21.60	5370	20231031	81.19	12410	-21.60	20240405	6180	57.44	20240102	12410	-21.60	20240405	5370	81.19	20231031	4.95	N	071280	500	76 억		6557289	N	N	0	N	00	N
56	20240422	100631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9780	-40	5	-0.41	328730910	33761	9.66	9800	9860	9640	12760	6880	9820	9736.88	42.87	0	-84	11053	10436	10033	9416	9013	10235	9215	76	2940	500	7070	10	1	15296603	1496	16.86	1.32	12	0.22	580.00	7414.00	12410	20240405	-21.19	5370	20231031	82.12	12410	-21.19	20240405	6180	58.25	20240102	12410	-21.19	20240405	5370	82.12	20231031	4.95	N	071280	500	76 억		6557289	N	N	0	N	00	N
57	20240422	090630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9790	-30	5	-0.31	46335150	4731	1.35	9800	9830	9740	12760	6880	9820	9793.67	42.87	0	-814	11053	10436	10033	9416	9013	10235	9215	76	2940	500	7070	10	1	15296603	1498	16.88	1.32	12	0.03	580.00	7414.00	12410	20240405	-21.11	5370	20231031	82.31	12410	-21.11	20240405	6180	58.41	20240102	12410	-21.11	20240405	5370	82.31	20231031	4.95	N	071280	500	76 억		6557289	N	N	0	N	00	N
58	20240419	160602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9820	-670	5	-6.39	3466567930	349075	148.67	10520	10650	9630	13630	7350	10490	9930.73	42.49	0	71953	11743	11116	10733	10106	9723	10925	9915	76	3140	500	7550	10	1	15296603	1502	16.93	1.32	12	2.28	580.00	7414.00	12410	20240405	-20.87	5370	20231031	82.87	12410	-20.87	20240405	6180	58.90	20240102	12410	-20.87	20240405	5370	82.87	20231031	4.96	N	071280	500	76 억		6499567	N	N	0	N	00	N
59	20240419	150608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9860	-630	5	-6.01	3408431430	343168	146.16	10520	10650	9630	13630	7350	10490	9932.25	42.49	0	73821	11743	11116	10733	10106	9723	10925	9915	76	3140	500	7550	10	1	15296603	1508	17.00	1.33	12	2.24	580.00	7414.00	12410	20240405	-20.55	5370	20231031	83.61	12410	-20.55	20240405	6180	59.55	20240102	12410	-20.55	20240405	5370	83.61	20231031	4.96	N	071280	500	76 억		6499567	N	N	0	N	00	N
60	20240419	140602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9780	-710	5	-6.77	3195454830	321367	136.87	10520	10650	9630	13630	7350	10490	9943.32	42.49	0	77022	11743	11116	10733	10106	9723	10925	9915	76	3140	500	7550	10	1	15296603	1496	16.86	1.32	12	2.10	580.00	7414.00	12410	20240405	-21.19	5370	20231031	82.12	12410	-21.19	20240405	6180	58.25	20240102	12410	-21.19	20240405	5370	82.12	20231031	4.96	N	071280	500	76 억		6499567	N	N	0	N	00	N
61	20240419	130603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9940	-550	5	-5.24	2875089810	288881	123.04	10520	10650	9630	13630	7350	10490	9952.51	42.49	0	86445	11743	11116	10733	10106	9723	10925	9915	76	3140	500	7550	10	1	15296603	1520	17.14	1.34	12	1.89	580.00	7414.00	12410	20240405	-19.90	5370	20231031	85.10	12410	-19.90	20240405	6180	60.84	20240102	12410	-19.90	20240405	5370	85.10	20231031	4.96	N	071280	500	76 억		6499567	N	N	0	N	00	N
62	20240419	120600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9770	-720	5	-6.86	2675859610	268691	114.44	10520	10650	9630	13630	7350	10490	9958.87	42.49	0	83585	11743	11116	10733	10106	9723	10925	9915	76	3140	500	7550	10	1	15296603	1494	16.84	1.32	12	1.76	580.00	7414.00	12410	20240405	-21.27	5370	20231031	81.94	12410	-21.27	20240405	6180	58.09	20240102	12410	-21.27	20240405	5370	81.94	20231031	4.96	N	071280	500	76 억		6499567	N	N	0	N	00	N
63	20240419	110607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9730	-760	5	-7.24	2348036960	234899	100.05	10520	10650	9630	13630	7350	10490	9995.94	42.49	0	75092	11743	11116	10733	10106	9723	10925	9915	76	3140	500	7550	10	1	15296603	1488	16.78	1.31	12	1.54	580.00	7414.00	12410	20240405	-21.60	5370	20231031	81.19	12410	-21.60	20240405	6180	57.44	20240102	12410	-21.60	20240405	5370	81.19	20231031	4.96	N	071280	500	76 억		6499567	N	N	0	N	00	N
64	20240419	100606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10020	-470	5	-4.48	1461455900	144561	61.57	10520	10650	9820	13630	7350	10490	10109.61	42.49	0	34714	11743	11116	10733	10106	9723	10925	9915	76	3140	500	7550	10	1	15296603	1533	17.28	1.35	12	0.95	580.00	7414.00	12410	20240405	-19.26	5370	20231031	86.59	12410	-19.26	20240405	6180	62.14	20240102	12410	-19.26	20240405	5370	86.59	20231031	4.96	N	071280	500	76 억		6499567	N	N	0	N	00	N
65	20240419	090601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10510	20	2	0.19	151039580	14355	6.11	10520	10650	10330	13630	7350	10490	10521.74	42.49	0	-6699	11743	11116	10733	10106	9723	10925	9915	76	3140	500	7550	10	1	15296603	1608	18.12	1.42	12	0.09	580.00	7414.00	12410	20240405	-15.31	5370	20231031	95.72	12410	-15.31	20240405	6180	70.06	20240102	12410	-15.31	20240405	5370	95.72	20231031	4.96	N	071280	500	76 억		6499567	N	N	0	N	00	N
66	20240418	160601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10490	-680	5	-6.09	2534432360	234051	198.18	11360	11360	10350	14520	7820	11170	10829.17	42.45	0	7596	12010	11590	11330	10910	10650	11460	10780	76	3350	500	8040	10	1	15296603	1605	18.09	1.41	12	1.53	580.00	7414.00	12410	20240405	-15.47	5370	20231031	95.34	12410	-15.47	20240405	6180	69.74	20240102	12410	-15.47	20240405	5370	95.34	20231031	4.95	N	071280	500	76 억		6493129	N	N	0	N	00	N
67	20240418	150600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10550	-620	5	-5.55	1853232030	169465	143.50	11360	11360	10550	14520	7820	11170	10935.78	42.45	0	11459	12010	11590	11330	10910	10650	11460	10780	76	3350	500	8040	10	1	15296603	1614	18.19	1.42	12	1.11	580.00	7414.00	12410	20240405	-14.99	5370	20231031	96.46	12410	-14.99	20240405	6180	70.71	20240102	12410	-14.99	20240405	5370	96.46	20231031	4.95	N	071280	500	76 억		6493129	N	N	0	N	00	N
68	20240418	140605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	-170	5	-1.52	1200962770	108802	92.13	11360	11360	10900	14520	7820	11170	11038.06	42.45	0	949	12010	11590	11330	10910	10650	11460	10780	76	3350	500	8040	10	1	15296603	1683	18.97	1.48	12	0.71	580.00	7414.00	12410	20240405	-11.36	5370	20231031	104.84	12410	-11.36	20240405	6180	77.99	20240102	12410	-11.36	20240405	5370	104.84	20231031	4.95	N	071280	500	76 억		6493129	N	N	0	N	00	N
69	20240418	130601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11080	-90	5	-0.81	1053398120	95390	80.77	11360	11360	10900	14520	7820	11170	11043.07	42.45	0	3367	12010	11590	11330	10910	10650	11460	10780	76	3350	500	8040	10	1	15296603	1695	19.10	1.49	12	0.62	580.00	7414.00	12410	20240405	-10.72	5370	20231031	106.33	12410	-10.72	20240405	6180	79.29	20240102	12410	-10.72	20240405	5370	106.33	20231031	4.95	N	071280	500	76 억		6493129	N	N	0	N	00	N
70	20240418	120559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11120	-50	5	-0.45	908176720	82328	69.71	11360	11360	10900	14520	7820	11170	11031.20	42.45	0	3659	12010	11590	11330	10910	10650	11460	10780	76	3350	500	8040	10	1	15296603	1701	19.17	1.50	12	0.54	580.00	7414.00	12410	20240405	-10.39	5370	20231031	107.08	12410	-10.39	20240405	6180	79.94	20240102	12410	-10.39	20240405	5370	107.08	20231031	4.95	N	071280	500	76 억		6493129	N	N	0	N	00	N
71	20240418	110601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	-170	5	-1.52	555531510	50376	42.66	11360	11360	10900	14520	7820	11170	11027.70	42.45	0	-2729	12010	11590	11330	10910	10650	11460	10780	76	3350	500	8040	10	1	15296603	1683	18.97	1.48	12	0.33	580.00	7414.00	12410	20240405	-11.36	5370	20231031	104.84	12410	-11.36	20240405	6180	77.99	20240102	12410	-11.36	20240405	5370	104.84	20231031	4.95	N	071280	500	76 억		6493129	N	N	0	N	00	N
72	20240418	100602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11040	-130	5	-1.16	353426770	31952	27.06	11360	11360	10960	14520	7820	11170	11061.18	42.45	0	-4109	12010	11590	11330	10910	10650	11460	10780	76	3350	500	8040	10	1	15296603	1689	19.03	1.49	12	0.21	580.00	7414.00	12410	20240405	-11.04	5370	20231031	105.59	12410	-11.04	20240405	6180	78.64	20240102	12410	-11.04	20240405	5370	105.59	20231031	4.95	N	071280	500	76 억		6493129	N	N	0	N	00	N
73	20240418	090600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11050	-120	5	-1.07	73959910	6624	5.61	11360	11360	11020	14520	7820	11170	11165.45	42.45	0	-5778	12010	11590	11330	10910	10650	11460	10780	76	3350	500	8040	10	1	15296603	1690	19.05	1.49	12	0.04	580.00	7414.00	12410	20240405	-10.96	5370	20231031	105.77	12410	-10.96	20240405	6180	78.80	20240102	12410	-10.96	20240405	5370	105.77	20231031	4.95	N	071280	500	76 억		6493129	N	N	0	N	00	N
74	20240417	160555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11170	-170	5	-1.50	1332155770	117444	97.82	11370	11750	11070	14740	7940	11340	11343.20	42.31	0	19411	12366	11852	11576	11062	10786	11715	10925	76	3400	500	8160	10	1	15296603	1709	19.26	1.51	12	0.77	580.00	7414.00	12410	20240405	-9.99	5370	20231031	108.01	12410	-9.99	20240405	6180	80.74	20240102	12410	-9.99	20240405	5370	108.01	20231031	4.94	N	071280	500	76 억		6472459	N	N	0	N	00	N
75	20240417	150606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11220	-120	5	-1.06	1256567170	110702	92.21	11370	11750	11070	14740	7940	11340	11350.90	42.31	0	19125	12366	11852	11576	11062	10786	11715	10925	76	3400	500	8160	10	1	15296603	1716	19.34	1.51	12	0.72	580.00	7414.00	12410	20240405	-9.59	5370	20231031	108.94	12410	-9.59	20240405	6180	81.55	20240102	12410	-9.59	20240405	5370	108.94	20231031	4.94	N	071280	500	76 억		6472459	N	N	0	N	00	N
76	20240417	140600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11330	-10	5	-0.09	1122932940	98864	82.35	11370	11750	11070	14740	7940	11340	11358.36	42.31	0	21182	12366	11852	11576	11062	10786	11715	10925	76	3400	500	8160	10	1	15296603	1733	19.53	1.53	12	0.65	580.00	7414.00	12410	20240405	-8.70	5370	20231031	110.99	12410	-8.70	20240405	6180	83.33	20240102	12410	-8.70	20240405	5370	110.99	20231031	4.94	N	071280	500	76 억		6472459	N	N	0	N	00	N
77	20240417	130602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11520	180	2	1.59	741781620	65320	54.41	11370	11750	11070	14740	7940	11340	11356.12	42.31	0	13818	12366	11852	11576	11062	10786	11715	10925	76	3400	500	8160	10	1	15296603	1762	19.86	1.55	12	0.43	580.00	7414.00	12410	20240405	-7.17	5370	20231031	114.53	12410	-7.17	20240405	6180	86.41	20240102	12410	-7.17	20240405	5370	114.53	20231031	4.94	N	071280	500	76 억		6472459	N	N	0	N	00	N
78	20240417	120604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11420	80	2	0.71	651788190	57472	47.87	11370	11750	11070	14740	7940	11340	11340.97	42.31	0	9948	12366	11852	11576	11062	10786	11715	10925	76	3400	500	8160	10	1	15296603	1747	19.69	1.54	12	0.38	580.00	7414.00	12410	20240405	-7.98	5370	20231031	112.66	12410	-7.98	20240405	6180	84.79	20240102	12410	-7.98	20240405	5370	112.66	20231031	4.94	N	071280	500	76 억		6472459	N	N	0	N	00	N
79	20240417	110604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11350	10	2	0.09	584160430	51516	42.91	11370	11750	11070	14740	7940	11340	11339.40	42.31	0	7748	12366	11852	11576	11062	10786	11715	10925	76	3400	500	8160	10	1	15296603	1736	19.57	1.53	12	0.34	580.00	7414.00	12410	20240405	-8.54	5370	20231031	111.36	12410	-8.54	20240405	6180	83.66	20240102	12410	-8.54	20240405	5370	111.36	20231031	4.94	N	071280	500	76 억		6472459	N	N	0	N	00	N
80	20240417	100600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11360	20	2	0.18	308630790	27078	22.55	11370	11750	11260	14740	7940	11340	11397.84	42.31	0	7082	12366	11852	11576	11062	10786	11715	10925	76	3400	500	8160	10	1	15296603	1738	19.59	1.53	12	0.18	580.00	7414.00	12410	20240405	-8.46	5370	20231031	111.55	12410	-8.46	20240405	6180	83.82	20240102	12410	-8.46	20240405	5370	111.55	20231031	4.94	N	071280	500	76 억		6472459	N	N	0	N	00	N
81	20240417	090557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11460	120	2	1.06	43616450	3748	3.12	11370	11750	11370	14740	7940	11340	11637.26	42.31	0	-213	12366	11852	11576	11062	10786	11715	10925	76	3400	500	8160	10	1	15296603	1753	19.76	1.55	12	0.02	580.00	7414.00	12410	20240405	-7.66	5370	20231031	113.41	12410	-7.66	20240405	6180	85.44	20240102	12410	-7.66	20240405	5370	113.41	20231031	4.94	N	071280	500	76 억		6472459	N	N	0	N	00	N
82	20240416	160602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11340	-600	5	-5.03	1393048830	119891	173.92	11750	12090	11300	15520	8360	11940	11619.41	42.19	0	17688	12313	12126	11823	11636	11333	12220	11730	76	3580	500	8590	10	1	15296603	1735	19.55	1.53	12	0.78	580.00	7414.00	12410	20240405	-8.62	5370	20231031	111.17	12410	-8.62	20240405	6180	83.50	20240102	12410	-8.62	20240405	5370	111.17	20231031	4.96	N	071280	500	76 억		6454183	N	N	0	N	00	N
83	20240416	150559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11460	-480	5	-4.02	1315824400	113099	164.06	11750	12090	11300	15520	8360	11940	11634.27	42.19	0	18252	12313	12126	11823	11636	11333	12220	11730	76	3580	500	8590	10	1	15296603	1753	19.76	1.55	12	0.74	580.00	7414.00	12410	20240405	-7.66	5370	20231031	113.41	12410	-7.66	20240405	6180	85.44	20240102	12410	-7.66	20240405	5370	113.41	20231031	4.96	N	071280	500	76 억		6454183	N	N	0	N	00	N
84	20240416	140558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	-470	5	-3.94	1233390830	105873	153.58	11750	12090	11300	15520	8360	11940	11649.72	42.19	0	21863	12313	12126	11823	11636	11333	12220	11730	76	3580	500	8590	10	1	15296603	1755	19.78	1.55	12	0.69	580.00	7414.00	12410	20240405	-7.57	5370	20231031	113.59	12410	-7.57	20240405	6180	85.60	20240102	12410	-7.57	20240405	5370	113.59	20231031	4.96	N	071280	500	76 억		6454183	N	N	0	N	00	N
85	20240416	130600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	-470	5	-3.94	1200140830	102968	149.37	11750	12090	11300	15520	8360	11940	11655.47	42.19	0	22280	12313	12126	11823	11636	11333	12220	11730	76	3580	500	8590	10	1	15296603	1755	19.78	1.55	12	0.67	580.00	7414.00	12410	20240405	-7.57	5370	20231031	113.59	12410	-7.57	20240405	6180	85.60	20240102	12410	-7.57	20240405	5370	113.59	20231031	4.96	N	071280	500	76 억		6454183	N	N	0	N	00	N
86	20240416	120602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	-470	5	-3.94	1162992900	99724	144.66	11750	12090	11300	15520	8360	11940	11662.12	42.19	0	22744	12313	12126	11823	11636	11333	12220	11730	76	3580	500	8590	10	1	15296603	1755	19.78	1.55	12	0.65	580.00	7414.00	12410	20240405	-7.57	5370	20231031	113.59	12410	-7.57	20240405	6180	85.60	20240102	12410	-7.57	20240405	5370	113.59	20231031	4.96	N	071280	500	76 억		6454183	N	N	0	N	00	N
87	20240416	110559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11560	-380	5	-3.18	789873670	67101	97.34	11750	12090	11520	15520	8360	11940	11771.41	42.19	0	11128	12313	12126	11823	11636	11333	12220	11730	76	3580	500	8590	10	1	15296603	1768	19.93	1.56	12	0.44	580.00	7414.00	12410	20240405	-6.85	5370	20231031	115.27	12410	-6.85	20240405	6180	87.06	20240102	12410	-6.85	20240405	5370	115.27	20231031	4.96	N	071280	500	76 억		6454183	N	N	0	N	00	N
88	20240416	100552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11880	-60	5	-0.50	430045940	36286	52.64	11750	12090	11640	15520	8360	11940	11851.57	42.19	0	5982	12313	12126	11823	11636	11333	12220	11730	76	3580	500	8590	10	1	15296603	1817	20.48	1.60	12	0.24	580.00	7414.00	12410	20240405	-4.27	5370	20231031	121.23	12410	-4.27	20240405	6180	92.23	20240102	12410	-4.27	20240405	5370	121.23	20231031	4.96	N	071280	500	76 억		6454183	N	N	0	N	00	N
89	20240416	090552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11750	-190	5	-1.59	66526920	5676	8.23	11750	11760	11640	15520	8360	11940	11720.74	42.19	0	1535	12313	12126	11823	11636	11333	12220	11730	76	3580	500	8590	10	1	15296603	1797	20.26	1.58	12	0.04	580.00	7414.00	12410	20240405	-5.32	5370	20231031	118.81	12410	-5.32	20240405	6180	90.13	20240102	12410	-5.32	20240405	5370	118.81	20231031	4.96	N	071280	500	76 억		6454183	N	N	0	N	00	N
90	20240415	160551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	110	2	0.93	808614890	68920	118.28	11600	12010	11520	15370	8290	11830	11732.57	42.01	0	28506	12330	12080	11940	11690	11550	12010	11620	76	3540	500	8510	10	1	15296603	1826	20.59	1.61	12	0.45	580.00	7414.00	12410	20240405	-3.79	5370	20231031	122.35	12410	-3.79	20240405	6180	93.20	20240102	12410	-3.79	20240405	5370	122.35	20231031	5.01	N	071280	500	76 억		6426463	N	N	0	N	00	N
91	20240415	150555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11950	120	2	1.01	784327030	66887	114.79	11600	12010	11520	15370	8290	11830	11726.15	42.01	0	27829	12330	12080	11940	11690	11550	12010	11620	76	3540	500	8510	10	1	15296603	1828	20.60	1.61	12	0.44	580.00	7414.00	12410	20240405	-3.71	5370	20231031	122.53	12410	-3.71	20240405	6180	93.37	20240102	12410	-3.71	20240405	5370	122.53	20231031	5.01	N	071280	500	76 억		6426463	N	N	0	N	00	N
92	20240415	140550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11950	120	2	1.01	628537520	53855	92.42	11600	12010	11520	15370	8290	11830	11670.92	42.01	0	19885	12330	12080	11940	11690	11550	12010	11620	76	3540	500	8510	10	1	15296603	1828	20.60	1.61	12	0.35	580.00	7414.00	12410	20240405	-3.71	5370	20231031	122.53	12410	-3.71	20240405	6180	93.37	20240102	12410	-3.71	20240405	5370	122.53	20231031	5.01	N	071280	500	76 억		6426463	N	N	0	N	00	N
93	20240415	130545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	80	2	0.68	593740350	50924	87.39	11600	12010	11520	15370	8290	11830	11659.34	42.01	0	18228	12330	12080	11940	11690	11550	12010	11620	76	3540	500	8510	10	1	15296603	1822	20.53	1.61	12	0.33	580.00	7414.00	12410	20240405	-4.03	5370	20231031	121.79	12410	-4.03	20240405	6180	92.72	20240102	12410	-4.03	20240405	5370	121.79	20231031	5.01	N	071280	500	76 억		6426463	N	N	0	N	00	N
94	20240415	120553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11700	-130	5	-1.10	486498060	41871	71.86	11600	11830	11520	15370	8290	11830	11618.97	42.01	0	14302	12330	12080	11940	11690	11550	12010	11620	76	3540	500	8510	10	1	15296603	1790	20.17	1.58	12	0.27	580.00	7414.00	12410	20240405	-5.72	5370	20231031	117.88	12410	-5.72	20240405	6180	89.32	20240102	12410	-5.72	20240405	5370	117.88	20231031	5.01	N	071280	500	76 억		6426463	N	N	0	N	00	N
95	20240415	110553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11640	-190	5	-1.61	443368930	38178	65.52	11600	11830	11520	15370	8290	11830	11613.20	42.01	0	12287	12330	12080	11940	11690	11550	12010	11620	76	3540	500	8510	10	1	15296603	1781	20.07	1.57	12	0.25	580.00	7414.00	12410	20240405	-6.20	5370	20231031	116.76	12410	-6.20	20240405	6180	88.35	20240102	12410	-6.20	20240405	5370	116.76	20231031	5.01	N	071280	500	76 억		6426463	N	N	0	N	00	N
96	20240415	100550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11650	-180	5	-1.52	376321960	32396	55.60	11600	11830	11520	15370	8290	11830	11616.31	42.01	0	11454	12330	12080	11940	11690	11550	12010	11620	76	3540	500	8510	10	1	15296603	1782	20.09	1.57	12	0.21	580.00	7414.00	12410	20240405	-6.12	5370	20231031	116.95	12410	-6.12	20240405	6180	88.51	20240102	12410	-6.12	20240405	5370	116.95	20231031	5.01	N	071280	500	76 억		6426463	N	N	0	N	00	N
97	20240415	090554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11670	-160	5	-1.35	40404690	3479	5.97	11600	11790	11600	15370	8290	11830	11613.88	42.01	0	580	12330	12080	11940	11690	11550	12010	11620	76	3540	500	8510	10	1	15296603	1785	20.12	1.57	12	0.02	580.00	7414.00	12410	20240405	-5.96	5370	20231031	117.32	12410	-5.96	20240405	6180	88.83	20240102	12410	-5.96	20240405	5370	117.32	20231031	5.01	N	071280	500	76 억		6426463	N	N	0	N	00	N
98	20240412	160550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11830	-220	5	-1.83	689369750	57875	72.43	11950	12190	11800	15660	8440	12050	11911.37	42.06	0	-7522	12450	12250	12000	11800	11550	12125	11675	76	3610	500	8670	10	1	15296603	1810	20.40	1.60	12	0.38	580.00	7414.00	12410	20240405	-4.67	5370	20231031	120.30	12410	-4.67	20240405	6180	91.42	20240102	12410	-4.67	20240405	5370	120.30	20231031	5.01	N	071280	500	76 억		6434259	N	N	0	N	00	N
99	20240412	150551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	-150	5	-1.24	592604350	49702	62.20	11950	12190	11830	15660	8440	12050	11923.15	42.06	0	-4302	12450	12250	12000	11800	11550	12125	11675	76	3610	500	8670	10	1	15296603	1820	20.52	1.61	12	0.32	580.00	7414.00	12410	20240405	-4.11	5370	20231031	121.60	12410	-4.11	20240405	6180	92.56	20240102	12410	-4.11	20240405	5370	121.60	20231031	5.01	N	071280	500	76 억		6434259	N	N	0	N	00	N
100	20240412	140549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11860	-190	5	-1.58	460692310	38610	48.32	11950	12190	11830	15660	8440	12050	11931.94	42.06	0	253	12450	12250	12000	11800	11550	12125	11675	76	3610	500	8670	10	1	15296603	1814	20.45	1.60	12	0.25	580.00	7414.00	12410	20240405	-4.43	5370	20231031	120.86	12410	-4.43	20240405	6180	91.91	20240102	12410	-4.43	20240405	5370	120.86	20231031	5.01	N	071280	500	76 억		6434259	N	N	0	N	00	N
101	20240412	130546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	-140	5	-1.16	427799070	35841	44.85	11950	12190	11830	15660	8440	12050	11936.02	42.06	0	2430	12450	12250	12000	11800	11550	12125	11675	76	3610	500	8670	10	1	15296603	1822	20.53	1.61	12	0.23	580.00	7414.00	12410	20240405	-4.03	5370	20231031	121.79	12410	-4.03	20240405	6180	92.72	20240102	12410	-4.03	20240405	5370	121.79	20231031	5.01	N	071280	500	76 억		6434259	N	N	0	N	00	N
102	20240412	120549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11880	-170	5	-1.41	328773130	27507	34.42	11950	12190	11830	15660	8440	12050	11952.34	42.06	0	1677	12450	12250	12000	11800	11550	12125	11675	76	3610	500	8670	10	1	15296603	1817	20.48	1.60	12	0.18	580.00	7414.00	12410	20240405	-4.27	5370	20231031	121.23	12410	-4.27	20240405	6180	92.23	20240102	12410	-4.27	20240405	5370	121.23	20231031	5.01	N	071280	500	76 억		6434259	N	N	0	N	00	N
103	20240412	110545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11950	-100	5	-0.83	274521600	22953	28.72	11950	12190	11830	15660	8440	12050	11960.16	42.06	0	3172	12450	12250	12000	11800	11550	12125	11675	76	3610	500	8670	10	1	15296603	1828	20.60	1.61	12	0.15	580.00	7414.00	12410	20240405	-3.71	5370	20231031	122.53	12410	-3.71	20240405	6180	93.37	20240102	12410	-3.71	20240405	5370	122.53	20231031	5.01	N	071280	500	76 억		6434259	N	N	0	N	00	N
104	20240412	100547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	-50	5	-0.41	230155540	19237	24.07	11950	12190	11830	15660	8440	12050	11964.21	42.06	0	2658	12450	12250	12000	11800	11550	12125	11675	76	3610	500	8670	10	1	15296603	1836	20.69	1.62	12	0.13	580.00	7414.00	12410	20240405	-3.30	5370	20231031	123.46	12410	-3.30	20240405	6180	94.17	20240102	12410	-3.30	20240405	5370	123.46	20231031	5.01	N	071280	500	76 억		6434259	N	N	0	N	00	N
105	20240412	090547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	140	2	1.16	11613680	968	1.21	11950	12190	11950	15660	8440	12050	11997.60	42.06	0	-83	12450	12250	12000	11800	11550	12125	11675	76	3610	500	8670	10	1	15296603	1865	21.02	1.64	12	0.01	580.00	7414.00	12410	20240405	-1.77	5370	20231031	127.00	12410	-1.77	20240405	6180	97.25	20240102	12410	-1.77	20240405	5370	127.00	20231031	5.01	N	071280	500	76 억		6434259	N	N	0	N	00	N
106	20240411	160542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12050	110	2	0.92	951519440	79402	155.55	12080	12200	11750	15520	8360	11940	11983.56	41.98	0	14719	12146	12042	11876	11772	11606	11960	11690	76	3580	500	8590	10	1	15296603	1843	20.78	1.63	12	0.52	580.00	7414.00	12410	20240405	-2.90	5370	20231031	124.39	12410	-2.90	20240405	6180	94.98	20240102	12410	-2.90	20240405	5370	124.39	20231031	5.01	N	071280	500	76 억		6421219	N	N	0	N	00	N
107	20240411	150550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12050	110	2	0.92	913250810	76230	149.34	12080	12200	11750	15520	8360	11940	11980.20	41.98	0	14688	12146	12042	11876	11772	11606	11960	11690	76	3580	500	8590	10	1	15296603	1843	20.78	1.63	12	0.50	580.00	7414.00	12410	20240405	-2.90	5370	20231031	124.39	12410	-2.90	20240405	6180	94.98	20240102	12410	-2.90	20240405	5370	124.39	20231031	5.01	N	071280	500	76 억		6421219	N	N	0	N	00	N
108	20240411	140546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12130	190	2	1.59	747930120	62591	122.62	12080	12140	11750	15520	8360	11940	11949.48	41.98	0	11443	12146	12042	11876	11772	11606	11960	11690	76	3580	500	8590	10	1	15296603	1855	20.91	1.64	12	0.41	580.00	7414.00	12410	20240405	-2.26	5370	20231031	125.88	12410	-2.26	20240405	6180	96.28	20240102	12410	-2.26	20240405	5370	125.88	20231031	5.01	N	071280	500	76 억		6421219	N	N	0	N	00	N
109	20240411	130539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	-30	5	-0.25	623616300	52215	102.29	12080	12130	11750	15520	8360	11940	11943.24	41.98	0	3997	12146	12042	11876	11772	11606	11960	11690	76	3580	500	8590	10	1	15296603	1822	20.53	1.61	12	0.34	580.00	7414.00	12410	20240405	-4.03	5370	20231031	121.79	12410	-4.03	20240405	6180	92.72	20240102	12410	-4.03	20240405	5370	121.79	20231031	5.01	N	071280	500	76 억		6421219	N	N	0	N	00	N
110	20240411	120547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	-40	5	-0.34	575331870	48150	94.33	12080	12130	11750	15520	8360	11940	11948.74	41.98	0	3989	12146	12042	11876	11772	11606	11960	11690	76	3580	500	8590	10	1	15296603	1820	20.52	1.61	12	0.31	580.00	7414.00	12410	20240405	-4.11	5370	20231031	121.60	12410	-4.11	20240405	6180	92.56	20240102	12410	-4.11	20240405	5370	121.60	20231031	5.01	N	071280	500	76 억		6421219	N	N	0	N	00	N
111	20240411	110542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11890	-50	5	-0.42	469141530	39273	76.94	12080	12130	11750	15520	8360	11940	11945.65	41.98	0	-2241	12146	12042	11876	11772	11606	11960	11690	76	3580	500	8590	10	1	15296603	1819	20.50	1.60	12	0.26	580.00	7414.00	12410	20240405	-4.19	5370	20231031	121.42	12410	-4.19	20240405	6180	92.39	20240102	12410	-4.19	20240405	5370	121.42	20231031	5.01	N	071280	500	76 억		6421219	N	N	0	N	00	N
112	20240411	100548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11930	-10	5	-0.08	322741590	26910	52.72	12080	12130	11750	15520	8360	11940	11993.37	41.98	0	523	12146	12042	11876	11772	11606	11960	11690	76	3580	500	8590	10	1	15296603	1825	20.57	1.61	12	0.18	580.00	7414.00	12410	20240405	-3.87	5370	20231031	122.16	12410	-3.87	20240405	6180	93.04	20240102	12410	-3.87	20240405	5370	122.16	20231031	5.01	N	071280	500	76 억		6421219	N	N	0	N	00	N
113	20240411	090544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11920	-20	5	-0.17	26902940	2274	4.45	12080	12080	11750	15520	8360	11940	11830.67	41.98	0	207	12146	12042	11876	11772	11606	11960	11690	76	3580	500	8590	10	1	15296603	1823	20.55	1.61	12	0.01	580.00	7414.00	12410	20240405	-3.95	5370	20231031	121.97	12410	-3.95	20240405	6180	92.88	20240102	12410	-3.95	20240405	5370	121.97	20231031	5.01	N	071280	500	76 억		6421219	N	N	0	N	00	N
114	20240409	160536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	80	2	0.67	602890160	50753	62.62	11980	11980	11710	15410	8310	11860	11878.90	42.00	0	-3581	12493	12176	11903	11586	11313	12335	11745	76	3550	500	8530	10	1	15296603	1826	20.59	1.61	12	0.33	580.00	7414.00	12410	20240405	-3.79	5370	20231031	122.35	12410	-3.79	20240405	6180	93.20	20240102	12410	-3.79	20240405	5370	122.35	20231031	5.02	N	071280	500	76 억		6425082	N	N	0	N	00	N
115	20240409	150539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	40	2	0.34	563140360	47419	58.51	11980	11980	11710	15410	8310	11860	11875.84	42.00	0	-3022	12493	12176	11903	11586	11313	12335	11745	76	3550	500	8530	10	1	15296603	1820	20.52	1.61	12	0.31	580.00	7414.00	12410	20240405	-4.11	5370	20231031	121.60	12410	-4.11	20240405	6180	92.56	20240102	12410	-4.11	20240405	5370	121.60	20231031	5.02	N	071280	500	76 억		6425082	N	N	0	N	00	N
116	20240409	140542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	80	2	0.67	408788790	34445	42.50	11980	11980	11710	15410	8310	11860	11867.87	42.00	0	501	12493	12176	11903	11586	11313	12335	11745	76	3550	500	8530	10	1	15296603	1826	20.59	1.61	12	0.23	580.00	7414.00	12410	20240405	-3.79	5370	20231031	122.35	12410	-3.79	20240405	6180	93.20	20240102	12410	-3.79	20240405	5370	122.35	20231031	5.02	N	071280	500	76 억		6425082	N	N	0	N	00	N
117	20240409	130537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	40	2	0.34	387231710	32635	40.27	11980	11980	11710	15410	8310	11860	11865.53	42.00	0	674	12493	12176	11903	11586	11313	12335	11745	76	3550	500	8530	10	1	15296603	1820	20.52	1.61	12	0.21	580.00	7414.00	12410	20240405	-4.11	5370	20231031	121.60	12410	-4.11	20240405	6180	92.56	20240102	12410	-4.11	20240405	5370	121.60	20231031	5.02	N	071280	500	76 억		6425082	N	N	0	N	00	N
118	20240409	120541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11860	0	3	0.00	314966810	26561	32.77	11980	11980	11710	15410	8310	11860	11858.24	42.00	0	-1779	12493	12176	11903	11586	11313	12335	11745	76	3550	500	8530	10	1	15296603	1814	20.45	1.60	12	0.17	580.00	7414.00	12410	20240405	-4.43	5370	20231031	120.86	12410	-4.43	20240405	6180	91.91	20240102	12410	-4.43	20240405	5370	120.86	20231031	5.02	N	071280	500	76 억		6425082	N	N	0	N	00	N
119	20240409	110538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11830	-30	5	-0.25	262127570	22108	27.28	11980	11980	11710	15410	8310	11860	11856.68	42.00	0	-533	12493	12176	11903	11586	11313	12335	11745	76	3550	500	8530	10	1	15296603	1810	20.40	1.60	12	0.14	580.00	7414.00	12410	20240405	-4.67	5370	20231031	120.30	12410	-4.67	20240405	6180	91.42	20240102	12410	-4.67	20240405	5370	120.30	20231031	5.02	N	071280	500	76 억		6425082	N	N	0	N	00	N
120	20240409	100536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11950	90	2	0.76	152691490	12861	15.87	11980	11980	11710	15410	8310	11860	11872.44	42.00	0	234	12493	12176	11903	11586	11313	12335	11745	76	3550	500	8530	10	1	15296603	1828	20.60	1.61	12	0.08	580.00	7414.00	12410	20240405	-3.71	5370	20231031	122.53	12410	-3.71	20240405	6180	93.37	20240102	12410	-3.71	20240405	5370	122.53	20231031	5.02	N	071280	500	76 억		6425082	N	N	0	N	00	N
121	20240409	090545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11870	10	2	0.08	31343150	2625	3.24	11980	11980	11870	15410	8310	11860	11940.25	42.00	0	-1049	12493	12176	11903	11586	11313	12335	11745	76	3550	500	8530	10	1	15296603	1816	20.47	1.60	12	0.02	580.00	7414.00	12410	20240405	-4.35	5370	20231031	121.04	12410	-4.35	20240405	6180	92.07	20240102	12410	-4.35	20240405	5370	121.04	20231031	5.02	N	071280	500	76 억		6425082	N	N	0	N	00	N
122	20240408	160532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11860	60	2	0.51	959189000	80828	44.56	11800	12220	11630	15340	8260	11800	11867.04	42.00	0	1267	12760	12280	11930	11450	11100	12105	11275	76	3540	500	8490	10	1	15296603	1814	20.45	1.60	12	0.53	580.00	7414.00	12410	20240405	-4.43	5370	20231031	120.86	12410	-4.43	20240405	6180	91.91	20240102	12410	-4.43	20240405	5370	120.86	20231031	5.04	N	071280	500	76 억		6424552	N	N	0	N	00	N
123	20240408	150538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11850	50	2	0.42	932636360	78589	43.33	11800	12220	11630	15340	8260	11800	11867.26	42.00	0	957	12760	12280	11930	11450	11100	12105	11275	76	3540	500	8490	10	1	15296603	1813	20.43	1.60	12	0.51	580.00	7414.00	12410	20240405	-4.51	5370	20231031	120.67	12410	-4.51	20240405	6180	91.75	20240102	12410	-4.51	20240405	5370	120.67	20231031	5.04	N	071280	500	76 억		6424552	N	N	0	N	00	N
124	20240408	140540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11840	40	2	0.34	756589370	63714	35.13	11800	12220	11630	15340	8260	11800	11874.77	42.00	0	3567	12760	12280	11930	11450	11100	12105	11275	76	3540	500	8490	10	1	15296603	1811	20.41	1.60	12	0.42	580.00	7414.00	12410	20240405	-4.59	5370	20231031	120.48	12410	-4.59	20240405	6180	91.59	20240102	12410	-4.59	20240405	5370	120.48	20231031	5.04	N	071280	500	76 억		6424552	N	N	0	N	00	N
125	20240408	130536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11770	-30	5	-0.25	657406680	55279	30.48	11800	12220	11630	15340	8260	11800	11892.52	42.00	0	28	12760	12280	11930	11450	11100	12105	11275	76	3540	500	8490	10	1	15296603	1800	20.29	1.59	12	0.36	580.00	7414.00	12410	20240405	-5.16	5370	20231031	119.18	12410	-5.16	20240405	6180	90.45	20240102	12410	-5.16	20240405	5370	119.18	20231031	5.04	N	071280	500	76 억		6424552	N	N	0	N	00	N
126	20240408	120538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11660	-140	5	-1.19	633685120	53252	29.36	11800	12220	11630	15340	8260	11800	11899.74	42.00	0	-334	12760	12280	11930	11450	11100	12105	11275	76	3540	500	8490	10	1	15296603	1784	20.10	1.57	12	0.35	580.00	7414.00	12410	20240405	-6.04	5370	20231031	117.13	12410	-6.04	20240405	6180	88.67	20240102	12410	-6.04	20240405	5370	117.13	20231031	5.04	N	071280	500	76 억		6424552	N	N	0	N	00	N
127	20240408	110540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11750	-50	5	-0.42	551652140	46228	25.49	11800	12220	11700	15340	8260	11800	11933.29	42.00	0	-1205	12760	12280	11930	11450	11100	12105	11275	76	3540	500	8490	10	1	15296603	1797	20.26	1.58	12	0.30	580.00	7414.00	12410	20240405	-5.32	5370	20231031	118.81	12410	-5.32	20240405	6180	90.13	20240102	12410	-5.32	20240405	5370	118.81	20231031	5.04	N	071280	500	76 억		6424552	N	N	0	N	00	N
128	20240408	100533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11840	40	2	0.34	479118280	40067	22.09	11800	12220	11700	15340	8260	11800	11957.93	42.00	0	-568	12760	12280	11930	11450	11100	12105	11275	76	3540	500	8490	10	1	15296603	1811	20.41	1.60	12	0.26	580.00	7414.00	12410	20240405	-4.59	5370	20231031	120.48	12410	-4.59	20240405	6180	91.59	20240102	12410	-4.59	20240405	5370	120.48	20231031	5.04	N	071280	500	76 억		6424552	N	N	0	N	00	N
129	20240408	090538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11910	110	2	0.93	28067890	2375	1.31	11800	11910	11700	15340	8260	11800	11818.06	42.00	0	-1602	12760	12280	11930	11450	11100	12105	11275	76	3540	500	8490	10	1	15296603	1822	20.53	1.61	12	0.02	580.00	7414.00	12410	20240405	-4.03	5370	20231031	121.79	12410	-4.03	20240405	6180	92.72	20240102	12410	-4.03	20240405	5370	121.79	20231031	5.04	N	071280	500	76 억		6424552	N	N	0	N	00	N
130	20240405	160539	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11800	-390	5	-3.20	2175488180	181095	61.42	12260	12410	11580	15840	8540	12190	12013.16	42.19	0	-29781	13010	12600	11890	11480	10770	12805	11685	76	3650	500	8770	10	1	15296603	1805	20.34	1.59	12	1.18	580.00	7414.00	12410	20240405	-4.92	5370	20231031	119.74	12410	-4.92	20240405	6180	90.94	20240102	12410	-4.92	20240405	5370	119.74	20231031	5.05	N	071280	500	76 억		6453758	N	N	0	N	00	N
131	20240405	150535	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11780	-410	5	-3.36	2034547690	169186	57.38	12260	12410	11580	15840	8540	12190	12025.40	42.19	0	-32455	13010	12600	11890	11480	10770	12805	11685	76	3650	500	8770	10	1	15296603	1802	20.31	1.59	12	1.11	580.00	7414.00	12410	20240405	-5.08	5370	20231031	119.37	12410	-5.08	20240405	6180	90.61	20240102	12410	-5.08	20240405	5370	119.37	20231031	5.05	N	071280	500	76 억		6453758	N	N	0	N	00	N
132	20240405	140535	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11640	-550	5	-4.51	1725440330	143116	48.54	12260	12410	11580	15840	8540	12190	12056.13	42.19	0	-31707	13010	12600	11890	11480	10770	12805	11685	76	3650	500	8770	10	1	15296603	1781	20.07	1.57	12	0.94	580.00	7414.00	12410	20240405	-6.20	5370	20231031	116.76	12410	-6.20	20240405	6180	88.35	20240102	12410	-6.20	20240405	5370	116.76	20231031	5.05	N	071280	500	76 억		6453758	N	N	0	N	00	N
133	20240405	130534	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11940	-250	5	-2.05	1336474190	110089	37.34	12260	12410	11810	15840	8540	12190	12139.89	42.19	0	-30152	13010	12600	11890	11480	10770	12805	11685	76	3650	500	8770	10	1	15296603	1826	20.59	1.61	12	0.72	580.00	7414.00	12410	20240405	-3.79	5370	20231031	122.35	12410	-3.79	20240405	6180	93.20	20240102	12410	-3.79	20240405	5370	122.35	20231031	5.05	N	071280	500	76 억		6453758	N	N	0	N	00	N
134	20240405	120535	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	12040	-150	5	-1.23	1217736280	100206	33.98	12260	12410	11810	15840	8540	12190	12152.29	42.19	0	-27738	13010	12600	11890	11480	10770	12805	11685	76	3650	500	8770	10	1	15296603	1842	20.76	1.62	12	0.66	580.00	7414.00	12410	20240405	-2.98	5370	20231031	124.21	12410	-2.98	20240405	6180	94.82	20240102	12410	-2.98	20240405	5370	124.21	20231031	5.05	N	071280	500	76 억		6453758	N	N	0	N	00	N
135	20240405	110538	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11940	-250	5	-2.05	1010404070	83016	28.15	12260	12410	11810	15840	8540	12190	12171.17	42.19	0	-22472	13010	12600	11890	11480	10770	12805	11685	76	3650	500	8770	10	1	15296603	1826	20.59	1.61	12	0.54	580.00	7414.00	12410	20240405	-3.79	5370	20231031	122.35	12410	-3.79	20240405	6180	93.20	20240102	12410	-3.79	20240405	5370	122.35	20231031	5.05	N	071280	500	76 억		6453758	N	N	0	N	00	N
136	20240405	100453	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	12120	-70	5	-0.57	757120900	61942	21.01	12260	12410	11900	15840	8540	12190	12223.12	42.19	0	-19069	13010	12600	11890	11480	10770	12805	11685	76	3650	500	8770	10	1	15296603	1854	20.90	1.63	12	0.40	580.00	7414.00	12410	20240405	-2.34	5370	20231031	125.70	12410	-2.34	20240405	6180	96.12	20240102	12410	-2.34	20240405	5370	125.70	20231031	5.05	N	071280	500	76 억		6453758	N	N	0	N	00	N
137	20240405	090529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	10	2	0.08	147549050	12187	4.13	12260	12270	11900	15840	8540	12190	12106.33	42.19	0	-1013	13010	12600	11890	11480	10770	12805	11685	76	3650	500	8770	10	1	15296603	1866	21.03	1.65	12	0.08	580.00	7414.00	12300	20240404	-0.81	5370	20231031	127.19	12300	-0.81	20240404	6180	97.41	20240102	12300	-0.81	20240404	5370	127.19	20231031	5.05	N	071280	500	76 억		6453758	N	N	0	N	00	N
138	20240404	160528	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	12190	960	2	8.55	3498763250	294697	178.35	11420	12300	11180	14590	7870	11230	11872.08	42.07	0	21927	11970	11600	10980	10610	9990	11785	10795	76	3360	500	8080	10	1	15296603	1865	21.02	1.64	12	1.93	580.00	7414.00	12300	20240404	-0.89	5370	20231031	127.00	12300	-0.89	20240404	6180	97.25	20240102	12300	-0.89	20240404	5370	127.00	20231031	5.11	N	071280	500	76 억		6435603	N	N	0	N	00	N
139	20240404	150528	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	12160	930	2	8.28	3246551680	273886	165.76	11420	12300	11180	14590	7870	11230	11853.66	42.07	0	14442	11970	11600	10980	10610	9990	11785	10795	76	3360	500	8080	10	1	15296603	1860	20.97	1.64	12	1.79	580.00	7414.00	12300	20240404	-1.14	5370	20231031	126.44	12300	-1.14	20240404	6180	96.76	20240102	12300	-1.14	20240404	5370	126.44	20231031	5.11	N	071280	500	76 억		6435603	N	N	0	N	00	N
140	20240404	140528	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	12150	920	2	8.19	2850745370	241387	146.09	11420	12300	11180	14590	7870	11230	11809.86	42.07	0	15122	11970	11600	10980	10610	9990	11785	10795	76	3360	500	8080	10	1	15296603	1859	20.95	1.64	12	1.58	580.00	7414.00	12300	20240404	-1.22	5370	20231031	126.26	12300	-1.22	20240404	6180	96.60	20240102	12300	-1.22	20240404	5370	126.26	20231031	5.11	N	071280	500	76 억		6435603	N	N	0	N	00	N
141	20240404	130523	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11880	650	2	5.79	1943818820	166283	100.64	11420	11990	11180	14590	7870	11230	11689.83	42.07	0	-7788	11970	11600	10980	10610	9990	11785	10795	76	3360	500	8080	10	1	15296603	1817	20.48	1.60	12	1.09	580.00	7414.00	11990	20240404	-0.92	5370	20231031	121.23	11990	-0.92	20240404	6180	92.23	20240102	11990	-0.92	20240404	5370	121.23	20231031	5.11	N	071280	500	76 억		6435603	N	N	0	N	00	N
142	20240404	120526	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11910	680	2	6.06	1724907170	147884	89.50	11420	11990	11180	14590	7870	11230	11663.92	42.07	0	-2550	11970	11600	10980	10610	9990	11785	10795	76	3360	500	8080	10	1	15296603	1822	20.53	1.61	12	0.97	580.00	7414.00	11990	20240404	-0.67	5370	20231031	121.79	11990	-0.67	20240404	6180	92.72	20240102	11990	-0.67	20240404	5370	121.79	20231031	5.11	N	071280	500	76 억		6435603	N	N	0	N	00	N
143	20240404	110528	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11700	470	2	4.19	1196871460	103392	62.57	11420	11880	11180	14590	7870	11230	11576.06	42.07	0	4601	11970	11600	10980	10610	9990	11785	10795	76	3360	500	8080	10	1	15296603	1790	20.17	1.58	12	0.68	580.00	7414.00	11880	20240404	-1.52	5370	20231031	117.88	11880	-1.52	20240404	6180	89.32	20240102	11880	-1.52	20240404	5370	117.88	20231031	5.11	N	071280	500	76 억		6435603	N	N	0	N	00	N
144	20240404	100528	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11760	530	2	4.72	905530820	78226	47.34	11420	11880	11180	14590	7870	11230	11575.83	42.07	0	438	11970	11600	10980	10610	9990	11785	10795	76	3360	500	8080	10	1	15296603	1799	20.28	1.59	12	0.51	580.00	7414.00	11880	20240404	-1.01	5370	20231031	118.99	11880	-1.01	20240404	6180	90.29	20240102	11880	-1.01	20240404	5370	118.99	20231031	5.11	N	071280	500	76 억		6435603	N	N	0	N	00	N
145	20240404	090527	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11210	-20	5	-0.18	85856760	7580	4.59	11420	11450	11200	14590	7870	11230	11326.76	42.07	0	-1346	11970	11600	10980	10610	9990	11785	10795	76	3360	500	8080	10	1	15296603	1715	19.33	1.51	12	0.05	580.00	7414.00	11450	20240404	-2.10	5370	20231031	108.75	11450	-2.10	20240404	6180	81.39	20240102	11450	-2.10	20240404	5370	108.75	20231031	5.11	N	071280	500	76 억		6435603	N	N	0	N	00	N
146	20240403	160527	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11230	310	2	2.84	1801933480	164580	130.00	10800	11350	10360	14190	7650	10920	10948.59	41.96	0	14955	11560	11240	10980	10660	10400	11110	10530	76	3270	500	7860	10	1	15296603	1718	19.36	1.51	12	1.08	580.00	7414.00	11350	20240403	-1.06	5370	20231031	109.12	11350	-1.06	20240403	6180	81.72	20240102	11350	-1.06	20240403	5370	109.12	20231031	5.09	N	071280	500	76 억		6419126	N	N	0	N	00	N
147	20240403	150525	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11090	170	2	1.56	1668599120	152613	120.55	10800	11350	10360	14190	7650	10920	10933.53	41.96	0	13500	11560	11240	10980	10660	10400	11110	10530	76	3270	500	7860	10	1	15296603	1696	19.12	1.50	12	1.00	580.00	7414.00	11350	20240403	-2.29	5370	20231031	106.52	11350	-2.29	20240403	6180	79.45	20240102	11350	-2.29	20240403	5370	106.52	20231031	5.09	N	071280	500	76 억		6419126	N	N	0	N	00	N
148	20240403	140520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11190	270	2	2.47	1312595730	120806	95.42	10800	11260	10360	14190	7650	10920	10865.32	41.96	0	-1940	11560	11240	10980	10660	10400	11110	10530	76	3270	500	7860	10	1	15296603	1712	19.29	1.51	12	0.79	580.00	7414.00	11300	20240402	-0.97	5370	20231031	108.38	11300	-0.97	20240402	6180	81.07	20240102	11300	-0.97	20240402	5370	108.38	20231031	5.09	N	071280	500	76 억		6419126	N	N	0	N	00	N
149	20240403	130522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11100	180	2	1.65	1047699330	97126	76.72	10800	11110	10360	14190	7650	10920	10787.01	41.96	0	574	11560	11240	10980	10660	10400	11110	10530	76	3270	500	7860	10	1	15296603	1698	19.14	1.50	12	0.63	580.00	7414.00	11300	20240402	-1.77	5370	20231031	106.70	11300	-1.77	20240402	6180	79.61	20240102	11300	-1.77	20240402	5370	106.70	20231031	5.09	N	071280	500	76 억		6419126	N	N	0	N	00	N
150	20240403	120522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10950	30	2	0.27	923224770	85788	67.76	10800	11030	10360	14190	7650	10920	10761.70	41.96	0	-5175	11560	11240	10980	10660	10400	11110	10530	76	3270	500	7860	10	1	15296603	1675	18.88	1.48	12	0.56	580.00	7414.00	11300	20240402	-3.10	5370	20231031	103.91	11300	-3.10	20240402	6180	77.18	20240102	11300	-3.10	20240402	5370	103.91	20231031	5.09	N	071280	500	76 억		6419126	N	N	0	N	00	N
151	20240403	110522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10850	-70	5	-0.64	806725730	75091	59.31	10800	11030	10360	14190	7650	10920	10743.31	41.96	0	-9898	11560	11240	10980	10660	10400	11110	10530	76	3270	500	7860	10	1	15296603	1660	18.71	1.46	12	0.49	580.00	7414.00	11300	20240402	-3.98	5370	20231031	102.05	11300	-3.98	20240402	6180	75.57	20240102	11300	-3.98	20240402	5370	102.05	20231031	5.09	N	071280	500	76 억		6419126	N	N	0	N	00	N
152	20240403	100524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10850	-70	5	-0.64	467572850	44080	34.82	10800	10900	10360	14190	7650	10920	10607.37	41.96	0	1365	11560	11240	10980	10660	10400	11110	10530	76	3270	500	7860	10	1	15296603	1660	18.71	1.46	12	0.29	580.00	7414.00	11300	20240402	-3.98	5370	20231031	102.05	11300	-3.98	20240402	6180	75.57	20240102	11300	-3.98	20240402	5370	102.05	20231031	5.09	N	071280	500	76 억		6419126	N	N	0	N	00	N
153	20240403	090524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10650	-270	5	-2.47	22678820	2113	1.67	10800	10900	10640	14190	7650	10920	10733.00	41.96	0	-788	11560	11240	10980	10660	10400	11110	10530	76	3270	500	7860	10	1	15296603	1629	18.36	1.44	12	0.01	580.00	7414.00	11300	20240402	-5.75	5370	20231031	98.32	11300	-5.75	20240402	6180	72.33	20240102	11300	-5.75	20240402	5370	98.32	20231031	5.09	N	071280	500	76 억		6419126	N	N	0	N	00	N
154	20240402	160513	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10920	-80	5	-0.73	1390639120	126577	63.34	11100	11300	10720	14300	7700	11000	10986.51	42.05	0	-12453	11613	11306	10913	10606	10213	11460	10760	76	3300	500	7920	10	1	15296603	1670	18.83	1.47	12	0.83	580.00	7414.00	11300	20240402	-3.36	5370	20231031	103.35	11300	-3.36	20240402	6180	76.70	20240102	11300	-3.36	20240402	5370	103.35	20231031	5.08	N	071280	500	76 억		6431653	N	N	0	N	00	N
155	20240402	150521	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10990	-10	5	-0.09	1327974790	120854	60.48	11100	11300	10720	14300	7700	11000	10988.26	42.05	0	-10933	11613	11306	10913	10606	10213	11460	10760	76	3300	500	7920	10	1	15296603	1681	18.95	1.48	12	0.79	580.00	7414.00	11300	20240402	-2.74	5370	20231031	104.66	11300	-2.74	20240402	6180	77.83	20240102	11300	-2.74	20240402	5370	104.66	20231031	5.08	N	071280	500	76 억		6431653	N	N	0	N	00	N
156	20240402	140523	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11000	0	3	0.00	1125183180	102314	51.20	11100	11300	10720	14300	7700	11000	10997.35	42.05	0	-4314	11613	11306	10913	10606	10213	11460	10760	76	3300	500	7920	10	1	15296603	1683	18.97	1.48	12	0.67	580.00	7414.00	11300	20240402	-2.65	5370	20231031	104.84	11300	-2.65	20240402	6180	77.99	20240102	11300	-2.65	20240402	5370	104.84	20231031	5.08	N	071280	500	76 억		6431653	N	N	0	N	00	N
157	20240402	130514	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11170	170	2	1.55	885167840	80646	40.36	11100	11300	10720	14300	7700	11000	10975.97	42.05	0	5018	11613	11306	10913	10606	10213	11460	10760	76	3300	500	7920	10	1	15296603	1709	19.26	1.51	12	0.53	580.00	7414.00	11300	20240402	-1.15	5370	20231031	108.01	11300	-1.15	20240402	6180	80.74	20240102	11300	-1.15	20240402	5370	108.01	20231031	5.08	N	071280	500	76 억		6431653	N	N	0	N	00	N
158	20240402	120514	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10910	-90	5	-0.82	604965300	55292	27.67	11100	11300	10720	14300	7700	11000	10941.28	42.05	0	-10161	11613	11306	10913	10606	10213	11460	10760	76	3300	500	7920	10	1	15296603	1669	18.81	1.47	12	0.36	580.00	7414.00	11300	20240402	-3.45	5370	20231031	103.17	11300	-3.45	20240402	6180	76.54	20240102	11300	-3.45	20240402	5370	103.17	20231031	5.08	N	071280	500	76 억		6431653	N	N	0	N	00	N
159	20240402	110516	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10830	-170	5	-1.55	455447000	41486	20.76	11100	11300	10810	14300	7700	11000	10978.33	42.05	0	-10792	11613	11306	10913	10606	10213	11460	10760	76	3300	500	7920	10	1	15296603	1657	18.67	1.46	12	0.27	580.00	7414.00	11300	20240402	-4.16	5370	20231031	101.68	11300	-4.16	20240402	6180	75.24	20240102	11300	-4.16	20240402	5370	101.68	20231031	5.08	N	071280	500	76 억		6431653	N	N	0	N	00	N
160	20240402	100516	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10970	-30	5	-0.27	279345270	25320	12.67	11100	11300	10810	14300	7700	11000	11032.59	42.05	0	-7443	11613	11306	10913	10606	10213	11460	10760	76	3300	500	7920	10	1	15296603	1678	18.91	1.48	12	0.17	580.00	7414.00	11300	20240402	-2.92	5370	20231031	104.28	11300	-2.92	20240402	6180	77.51	20240102	11300	-2.92	20240402	5370	104.28	20231031	5.08	N	071280	500	76 억		6431653	N	N	0	N	00	N
161	20240402	090515	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11080	80	2	0.73	72776210	6564	3.28	11100	11300	10890	14300	7700	11000	11087.17	42.05	0	-3188	11613	11306	10913	10606	10213	11460	10760	76	3300	500	7920	10	1	15296603	1695	19.10	1.49	12	0.04	580.00	7414.00	11300	20240402	-1.95	5370	20231031	106.33	11300	-1.95	20240402	6180	79.29	20240102	11300	-1.95	20240402	5370	106.33	20231031	5.08	N	071280	500	76 억		6431653	N	N	0	N	00	N
162	20240401	160513	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	11000	520	2	4.96	2161849190	198005	224.72	10560	11220	10520	13620	7340	10480	10918.08	41.99	0	9252	10713	10596	10403	10286	10093	10635	10325	76	3140	500	7540	10	1	15296603	1683	18.97	1.48	12	1.29	580.00	7414.00	11220	20240401	-1.96	5370	20231031	104.84	11220	-1.96	20240401	6180	77.99	20240102	11220	-1.96	20240401	5370	104.84	20231031	5.06	N	071280	500	76 억		6422764	N	N	0	N	00	N
163	20240401	150516	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10840	360	2	3.44	2086542460	191113	216.90	10560	11220	10520	13620	7340	10480	10917.85	41.99	0	10930	10713	10596	10403	10286	10093	10635	10325	76	3140	500	7540	10	1	15296603	1658	18.69	1.46	12	1.25	580.00	7414.00	11220	20240401	-3.39	5370	20231031	101.86	11220	-3.39	20240401	6180	75.40	20240102	11220	-3.39	20240401	5370	101.86	20231031	5.06	N	071280	500	76 억		6422764	N	N	0	N	00	N
164	20240401	140512	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10880	400	2	3.82	1948166790	178412	202.48	10560	11220	10520	13620	7340	10480	10919.48	41.99	0	12773	10713	10596	10403	10286	10093	10635	10325	76	3140	500	7540	10	1	15296603	1664	18.76	1.47	12	1.17	580.00	7414.00	11220	20240401	-3.03	5370	20231031	102.61	11220	-3.03	20240401	6180	76.05	20240102	11220	-3.03	20240401	5370	102.61	20231031	5.06	N	071280	500	76 억		6422764	N	N	0	N	00	N
165	20240401	130513	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10840	360	2	3.44	1849727970	169271	192.11	10560	11220	10520	13620	7340	10480	10927.61	41.99	0	11823	10713	10596	10403	10286	10093	10635	10325	76	3140	500	7540	10	1	15296603	1658	18.69	1.46	12	1.11	580.00	7414.00	11220	20240401	-3.39	5370	20231031	101.86	11220	-3.39	20240401	6180	75.40	20240102	11220	-3.39	20240401	5370	101.86	20231031	5.06	N	071280	500	76 억		6422764	N	N	0	N	00	N
166	20240401	120516	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10630	150	2	1.43	1793686150	164061	186.20	10560	11220	10520	13620	7340	10480	10933.04	41.99	0	13156	10713	10596	10403	10286	10093	10635	10325	76	3140	500	7540	10	1	15296603	1626	18.33	1.43	12	1.07	580.00	7414.00	11220	20240401	-5.26	5370	20231031	97.95	11220	-5.26	20240401	6180	72.01	20240102	11220	-5.26	20240401	5370	97.95	20231031	5.06	N	071280	500	76 억		6422764	N	N	0	N	00	N
167	20240401	110513	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10930	450	2	4.29	1588146570	144813	164.35	10560	11220	10560	13620	7340	10480	10966.88	41.99	0	7505	10713	10596	10403	10286	10093	10635	10325	76	3140	500	7540	10	1	15296603	1672	18.84	1.47	12	0.95	580.00	7414.00	11220	20240401	-2.58	5370	20231031	103.54	11220	-2.58	20240401	6180	76.86	20240102	11220	-2.58	20240401	5370	103.54	20231031	5.06	N	071280	500	76 억		6422764	N	N	0	N	00	N
168	20240401	100511	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10930	450	2	4.29	910615250	83658	94.95	10560	11000	10560	13620	7340	10480	10884.98	41.99	0	789	10713	10596	10403	10286	10093	10635	10325	76	3140	500	7540	10	1	15296603	1672	18.84	1.47	12	0.55	580.00	7414.00	11000	20240401	-0.64	5370	20231031	103.54	11000	-0.64	20240401	6180	76.86	20240102	11000	-0.64	20240401	5370	103.54	20231031	5.06	N	071280	500	76 억		6422764	N	N	0	N	00	N
169	20240401	090512	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10830	350	2	3.34	104113760	9710	11.02	10560	10850	10560	13620	7340	10480	10722.32	41.99	0	1140	10713	10596	10403	10286	10093	10635	10325	76	3140	500	7540	10	1	15296603	1657	18.67	1.46	12	0.06	580.00	7414.00	10850	20240401	-0.18	5370	20231031	101.68	10850	-0.18	20240401	6180	75.24	20240102	10850	-0.18	20240401	5370	101.68	20231031	5.06	N	071280	500	76 억		6422764	N	N	0	N	00	N