KissMeData/101400/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	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	547	-21	5	-3.70	549535882	1000426	21.94	560	568	536	738	398	568	549.30	0.49	0	12784	654	610	571	527	488	591	508	296	170	500	390	1	1	59186224	324	28.79	0.87	12	1.69	19.00	631.00	835	20230530	-34.49	499	20240424	9.62	668	-18.11	20240206	499	9.62	20240424	835	-34.49	20230530	499	9.62	20240424	0.22	N	101400	500	295 억		289929	N	N	0	N	00	N
3	20240430	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	548	-20	5	-3.52	506552555	921638	20.21	560	568	536	738	398	568	549.62	0.49	0	14583	654	610	571	527	488	591	508	296	170	500	390	1	1	59186224	324	28.84	0.87	12	1.56	19.00	631.00	835	20230530	-34.37	499	20240424	9.82	668	-17.96	20240206	499	9.82	20240424	835	-34.37	20230530	499	9.82	20240424	0.22	N	101400	500	295 억		289929	N	N	0	N	00	N
4	20240430	140814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	545	-23	5	-4.05	474077212	862175	18.91	560	568	536	738	398	568	549.86	0.49	0	5403	654	610	571	527	488	591	508	296	170	500	390	1	1	59186224	323	28.68	0.86	12	1.46	19.00	631.00	835	20230530	-34.73	499	20240424	9.22	668	-18.41	20240206	499	9.22	20240424	835	-34.73	20230530	499	9.22	20240424	0.22	N	101400	500	295 억		289929	N	N	0	N	00	N
5	20240430	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	546	-22	5	-3.87	435185758	791058	17.35	560	568	536	738	398	568	550.13	0.49	0	18978	654	610	571	527	488	591	508	296	170	500	390	1	1	59186224	323	28.74	0.87	12	1.34	19.00	631.00	835	20230530	-34.61	499	20240424	9.42	668	-18.26	20240206	499	9.42	20240424	835	-34.61	20230530	499	9.42	20240424	0.22	N	101400	500	295 억		289929	N	N	0	N	00	N
6	20240430	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	543	-25	5	-4.40	413531027	751385	16.48	560	568	536	738	398	568	550.36	0.49	0	21757	654	610	571	527	488	591	508	296	170	500	390	1	1	59186224	321	28.58	0.86	12	1.27	19.00	631.00	835	20230530	-34.97	499	20240424	8.82	668	-18.71	20240206	499	8.82	20240424	835	-34.97	20230530	499	8.82	20240424	0.22	N	101400	500	295 억		289929	N	N	0	N	00	N
7	20240430	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	547	-21	5	-3.70	348630446	632094	13.86	560	568	536	738	398	568	551.55	0.49	0	35407	654	610	571	527	488	591	508	296	170	500	390	1	1	59186224	324	28.79	0.87	12	1.07	19.00	631.00	835	20230530	-34.49	499	20240424	9.62	668	-18.11	20240206	499	9.62	20240424	835	-34.49	20230530	499	9.62	20240424	0.22	N	101400	500	295 억		289929	N	N	0	N	00	N
8	20240430	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	554	-14	5	-2.46	268486158	485358	10.65	560	568	536	738	398	568	553.17	0.49	0	31241	654	610	571	527	488	591	508	296	170	500	390	1	1	59186224	328	29.16	0.88	12	0.82	19.00	631.00	835	20230530	-33.65	499	20240424	11.02	668	-17.07	20240206	499	11.02	20240424	835	-33.65	20230530	499	11.02	20240424	0.22	N	101400	500	295 억		289929	N	N	0	N	00	N
9	20240430	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	561	-7	5	-1.23	37739666	67259	1.48	560	568	560	738	398	568	561.11	0.49	0	-2081	654	610	571	527	488	591	508	296	170	500	390	1	1	59186224	332	29.53	0.89	12	0.11	19.00	631.00	835	20230530	-32.81	499	20240424	12.42	668	-16.02	20240206	499	12.42	20240424	835	-32.81	20230530	499	12.42	20240424	0.22	N	101400	500	295 억		289929	N	N	0	N	00	N
10	20240429	160800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	568	-23	5	-3.89	2581777990	4552493	30.32	571	615	532	768	414	591	567.03	0.39	0	30088	696	643	584	531	472	670	558	296	177	500	410	1	1	59186224	336	29.89	0.90	12	7.69	19.00	631.00	835	20230530	-31.98	499	20240424	13.83	668	-14.97	20240206	499	13.83	20240424	835	-31.98	20230530	499	13.83	20240424	0.22	N	101400	500	295 억		232590	N	N	0	N	00	N
11	20240429	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	570	-21	5	-3.55	2531497982	4464031	29.73	571	615	532	768	414	591	567.01	0.39	0	24897	696	643	584	531	472	670	558	296	177	500	410	1	1	59186224	337	30.00	0.90	12	7.54	19.00	631.00	835	20230530	-31.74	499	20240424	14.23	668	-14.67	20240206	499	14.23	20240424	835	-31.74	20230530	499	14.23	20240424	0.22	N	101400	500	295 억		232590	N	N	0	N	00	N
12	20240429	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	583	-8	5	-1.35	2433778815	4292999	28.59	571	615	532	768	414	591	566.83	0.39	0	77884	696	643	584	531	472	670	558	296	177	500	410	1	1	59186224	345	30.68	0.92	12	7.25	19.00	631.00	835	20230530	-30.18	499	20240424	16.83	668	-12.72	20240206	499	16.83	20240424	835	-30.18	20230530	499	16.83	20240424	0.22	N	101400	500	295 억		232590	N	N	0	N	00	N
13	20240429	130810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	573	-18	5	-3.05	2345782909	4140034	27.57	571	615	532	768	414	591	566.52	0.39	0	40816	696	643	584	531	472	670	558	296	177	500	410	1	1	59186224	339	30.16	0.91	12	6.99	19.00	631.00	835	20230530	-31.38	499	20240424	14.83	668	-14.22	20240206	499	14.83	20240424	835	-31.38	20230530	499	14.83	20240424	0.22	N	101400	500	295 억		232590	N	N	0	N	00	N
14	20240429	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	574	-17	5	-2.88	2240728590	3956225	26.35	571	615	532	768	414	591	566.29	0.39	0	15424	696	643	584	531	472	670	558	296	177	500	410	1	1	59186224	340	30.21	0.91	12	6.68	19.00	631.00	835	20230530	-31.26	499	20240424	15.03	668	-14.07	20240206	499	15.03	20240424	835	-31.26	20230530	499	15.03	20240424	0.22	N	101400	500	295 억		232590	N	N	0	N	00	N
15	20240429	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	572	-19	5	-3.21	2133190502	3767679	25.09	571	615	532	768	414	591	566.08	0.39	0	18221	696	643	584	531	472	670	558	296	177	500	410	1	1	59186224	339	30.11	0.91	12	6.37	19.00	631.00	835	20230530	-31.50	499	20240424	14.63	668	-14.37	20240206	499	14.63	20240424	835	-31.50	20230530	499	14.63	20240424	0.22	N	101400	500	295 억		232590	N	N	0	N	00	N
16	20240429	100810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	577	-14	5	-2.37	1932821582	3416091	22.75	571	615	532	768	414	591	565.69	0.39	0	12628	696	643	584	531	472	670	558	296	177	500	410	1	1	59186224	342	30.37	0.91	12	5.77	19.00	631.00	835	20230530	-30.90	499	20240424	15.63	668	-13.62	20240206	499	15.63	20240424	835	-30.90	20230530	499	15.63	20240424	0.22	N	101400	500	295 억		232590	N	N	0	N	00	N
17	20240429	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	539	-52	5	-8.80	597762783	1088201	7.25	571	577	532	768	414	591	548.73	0.39	0	127875	696	643	584	531	472	670	558	296	177	500	410	1	1	59186224	319	28.37	0.85	12	1.84	19.00	631.00	835	20230530	-35.45	499	20240424	8.02	668	-19.31	20240206	499	8.02	20240424	835	-35.45	20230530	499	8.02	20240424	0.22	N	101400	500	295 억		232590	N	N	0	N	00	N
18	20240426	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	591	78	2	15.20	8938799992	14950178	2676.84	529	637	525	666	360	513	597.91	0.50	0	-63699	523	518	513	508	503	518	508	296	153	500	350	1	1	59186224	350	31.11	0.94	12	25.26	19.00	631.00	835	20230530	-29.22	499	20240424	18.44	668	-11.53	20240206	499	18.44	20240424	835	-29.22	20230530	499	18.44	20240424	0.20	N	101400	500	295 억		296679	N	N	0	N	00	N
19	20240426	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	587	74	2	14.42	8812274880	14735890	2638.47	529	637	525	666	360	513	598.01	0.50	0	-86288	523	518	513	508	503	518	508	296	153	500	350	1	1	59186224	347	30.89	0.93	12	24.90	19.00	631.00	835	20230530	-29.70	499	20240424	17.64	668	-12.13	20240206	499	17.64	20240424	835	-29.70	20230530	499	17.64	20240424	0.20	N	101400	500	295 억		296679	N	N	0	N	00	N
20	20240426	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	599	86	2	16.76	8444108453	14119985	2528.19	529	637	525	666	360	513	598.03	0.50	0	-95013	523	518	513	508	503	518	508	296	153	500	350	1	1	59186224	355	31.53	0.95	12	23.86	19.00	631.00	835	20230530	-28.26	499	20240424	20.04	668	-10.33	20240206	499	20.04	20240424	835	-28.26	20230530	499	20.04	20240424	0.20	N	101400	500	295 억		296679	N	N	0	N	00	N
21	20240426	130806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	87	2	16.96	8234178810	13769564	2465.45	529	637	525	666	360	513	598.00	0.50	0	-75901	523	518	513	508	503	518	508	296	153	500	350	1	1	59186224	355	31.58	0.95	12	23.26	19.00	631.00	835	20230530	-28.14	499	20240424	20.24	668	-10.18	20240206	499	20.24	20240424	835	-28.14	20230530	499	20.24	20240424	0.20	N	101400	500	295 억		296679	N	N	0	N	00	N
22	20240426	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	87	2	16.96	7598201049	12712949	2276.26	529	637	525	666	360	513	597.67	0.50	0	-78366	523	518	513	508	503	518	508	296	153	500	350	1	1	59186224	355	31.58	0.95	12	21.48	19.00	631.00	835	20230530	-28.14	499	20240424	20.24	668	-10.18	20240206	499	20.24	20240424	835	-28.14	20230530	499	20.24	20240424	0.20	N	101400	500	295 억		296679	N	N	0	N	00	N
23	20240426	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	596	83	2	16.18	7129611963	11929972	2136.07	529	637	525	666	360	513	597.62	0.50	0	-74367	523	518	513	508	503	518	508	296	153	500	350	1	1	59186224	353	31.37	0.94	12	20.16	19.00	631.00	835	20230530	-28.62	499	20240424	19.44	668	-10.78	20240206	499	19.44	20240424	835	-28.62	20230530	499	19.44	20240424	0.20	N	101400	500	295 억		296679	N	N	0	N	00	N
24	20240426	100803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	611	98	2	19.10	6026707087	10083915	1805.53	529	637	525	666	360	513	597.66	0.50	0	-113290	523	518	513	508	503	518	508	296	153	500	350	1	1	59186224	362	32.16	0.97	12	17.04	19.00	631.00	835	20230530	-26.83	499	20240424	22.44	668	-8.53	20240206	499	22.44	20240424	835	-26.83	20230530	499	22.44	20240424	0.20	N	101400	500	295 억		296679	N	N	0	N	00	N
25	20240426	090808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	566	53	2	10.33	982835355	1730479	309.84	529	594	525	666	360	513	567.96	0.50	0	-93285	523	518	513	508	503	518	508	296	153	500	350	1	1	59186224	335	29.79	0.90	12	2.92	19.00	631.00	835	20230530	-32.22	499	20240424	13.43	668	-15.27	20240206	499	13.43	20240424	835	-32.22	20230530	499	13.43	20240424	0.20	N	101400	500	295 억		296679	N	N	0	N	00	N
26	20240425	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	513	3	2	0.59	284918856	558301	29.59	513	518	508	663	357	510	510.29	0.52	0	-10062	561	535	517	491	473	526	482	296	153	500	350	1	1	59186224	304	27.00	0.81	12	0.94	19.00	631.00	835	20230530	-38.56	499	20240424	2.81	668	-23.20	20240206	499	2.81	20240424	835	-38.56	20230530	499	2.81	20240424	0.20	N	101400	500	295 억		307419	N	N	0	N	00	N
27	20240425	150805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	1	2	0.20	270077256	529320	28.06	513	518	508	663	357	510	510.23	0.52	0	-9251	561	535	517	491	473	526	482	296	153	500	350	1	1	59186224	302	26.89	0.81	12	0.89	19.00	631.00	835	20230530	-38.80	499	20240424	2.40	668	-23.50	20240206	499	2.40	20240424	835	-38.80	20230530	499	2.40	20240424	0.20	N	101400	500	295 억		307419	N	N	0	N	00	N
28	20240425	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	509	-1	5	-0.20	257458552	504553	26.74	513	518	508	663	357	510	510.27	0.52	0	-7483	561	535	517	491	473	526	482	296	153	500	350	1	1	59186224	301	26.79	0.81	12	0.85	19.00	631.00	835	20230530	-39.04	499	20240424	2.00	668	-23.80	20240206	499	2.00	20240424	835	-39.04	20230530	499	2.00	20240424	0.20	N	101400	500	295 억		307419	N	N	0	N	00	N
29	20240425	130803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	1	2	0.20	228221245	447199	23.70	513	518	508	663	357	510	510.33	0.52	0	-5835	561	535	517	491	473	526	482	296	153	500	350	1	1	59186224	302	26.89	0.81	12	0.76	19.00	631.00	835	20230530	-38.80	499	20240424	2.40	668	-23.50	20240206	499	2.40	20240424	835	-38.80	20230530	499	2.40	20240424	0.20	N	101400	500	295 억		307419	N	N	0	N	00	N
30	20240425	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	0	3	0.00	225198468	441280	23.39	513	518	508	663	357	510	510.33	0.52	0	-5835	561	535	517	491	473	526	482	296	153	500	350	1	1	59186224	302	26.84	0.81	12	0.75	19.00	631.00	835	20230530	-38.92	499	20240424	2.20	668	-23.65	20240206	499	2.20	20240424	835	-38.92	20230530	499	2.20	20240424	0.20	N	101400	500	295 억		307419	N	N	0	N	00	N
31	20240425	110801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	0	3	0.00	170966873	334753	17.74	513	518	508	663	357	510	510.73	0.52	0	-9857	561	535	517	491	473	526	482	296	153	500	350	1	1	59186224	302	26.84	0.81	12	0.57	19.00	631.00	835	20230530	-38.92	499	20240424	2.20	668	-23.65	20240206	499	2.20	20240424	835	-38.92	20230530	499	2.20	20240424	0.20	N	101400	500	295 억		307419	N	N	0	N	00	N
32	20240425	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	0	3	0.00	55923772	109165	5.79	513	518	508	663	357	510	512.29	0.52	0	-9761	561	535	517	491	473	526	482	296	153	500	350	1	1	59186224	302	26.84	0.81	12	0.18	19.00	631.00	835	20230530	-38.92	499	20240424	2.20	668	-23.65	20240206	499	2.20	20240424	835	-38.92	20230530	499	2.20	20240424	0.20	N	101400	500	295 억		307419	N	N	0	N	00	N
33	20240425	090804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	509	-1	5	-0.20	16755185	32789	1.74	513	515	509	663	357	510	511.00	0.52	0	-3318	561	535	517	491	473	526	482	296	153	500	350	1	1	59186224	301	26.79	0.81	12	0.06	19.00	631.00	835	20230530	-39.04	499	20240424	2.00	668	-23.80	20240206	499	2.00	20240424	835	-39.04	20230530	499	2.00	20240424	0.20	N	101400	500	295 억		307419	N	N	0	N	00	N
34	20240424	160745	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	510	-20	5	-3.77	853419439	1657649	147.73	543	543	499	689	371	530	514.86	0.51	0	13349	584	556	543	515	502	550	509	296	159	500	370	1	1	59186224	302	26.84	0.81	12	2.80	19.00	631.00	835	20230530	-38.92	499	20240424	2.20	668	-23.65	20240206	499	2.20	20240424	835	-38.92	20230530	499	2.20	20240424	0.20	N	101400	500	295 억		304272	N	N	0	N	00	N
35	20240424	150758	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	510	-20	5	-3.77	833265346	1618147	144.21	543	543	499	689	371	530	514.95	0.51	0	17206	584	556	543	515	502	550	509	296	159	500	370	1	1	59186224	302	26.84	0.81	12	2.73	19.00	631.00	835	20230530	-38.92	499	20240424	2.20	668	-23.65	20240206	499	2.20	20240424	835	-38.92	20230530	499	2.20	20240424	0.20	N	101400	500	295 억		304272	N	N	0	N	00	N
36	20240424	140758	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	507	-23	5	-4.34	552061819	1063558	94.79	543	543	507	689	371	530	519.06	0.51	0	3220	584	556	543	515	502	550	509	296	159	500	370	1	1	59186224	300	26.68	0.80	12	1.80	19.00	631.00	835	20230530	-39.28	507	20240424	0.00	668	-24.10	20240206	507	0.00	20240424	835	-39.28	20230530	507	0.00	20240424	0.20	N	101400	500	295 억		304272	N	N	0	N	00	N
37	20240424	130803	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	521	-9	5	-1.70	367542495	703177	62.67	543	543	510	689	371	530	522.68	0.51	0	3074	584	556	543	515	502	550	509	296	159	500	370	1	1	59186224	308	27.42	0.83	12	1.19	19.00	631.00	835	20230530	-37.60	510	20240424	2.16	668	-22.01	20240206	510	2.16	20240424	835	-37.60	20230530	510	2.16	20240424	0.20	N	101400	500	295 억		304272	N	N	0	N	00	N
38	20240424	120759	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	523	-7	5	-1.32	327015429	625265	55.72	543	543	510	689	371	530	523.00	0.51	0	-4753	584	556	543	515	502	550	509	296	159	500	370	1	1	59186224	310	27.53	0.83	12	1.06	19.00	631.00	835	20230530	-37.37	510	20240424	2.55	668	-21.71	20240206	510	2.55	20240424	835	-37.37	20230530	510	2.55	20240424	0.20	N	101400	500	295 억		304272	N	N	0	N	00	N
39	20240424	110758	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	520	-10	5	-1.89	312147484	596743	53.18	543	543	510	689	371	530	523.08	0.51	0	4095	584	556	543	515	502	550	509	296	159	500	370	1	1	59186224	308	27.37	0.82	12	1.01	19.00	631.00	835	20230530	-37.72	510	20240424	1.96	668	-22.16	20240206	510	1.96	20240424	835	-37.72	20230530	510	1.96	20240424	0.20	N	101400	500	295 억		304272	N	N	0	N	00	N
40	20240424	100756	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	522	-8	5	-1.51	281168630	536992	47.86	543	543	510	689	371	530	523.59	0.51	0	-5229	584	556	543	515	502	550	509	296	159	500	370	1	1	59186224	309	27.47	0.83	12	0.91	19.00	631.00	835	20230530	-37.49	510	20240424	2.35	668	-21.86	20240206	510	2.35	20240424	835	-37.49	20230530	510	2.35	20240424	0.20	N	101400	500	295 억		304272	N	N	0	N	00	N
41	20240424	090759	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	537	7	2	1.32	12870889	24085	2.15	543	543	530	689	371	530	534.50	0.51	0	-175	584	556	543	515	502	550	509	296	159	500	370	1	1	59186224	318	28.26	0.85	12	0.04	19.00	631.00	835	20230530	-35.69	530	20240424	1.32	668	-19.61	20240206	530	1.32	20240424	835	-35.69	20230530	530	1.32	20240424	0.20	N	101400	500	295 억		304272	N	N	0	N	00	N
42	20240423	160735	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	530	-31	5	-5.53	607168154	1115701	274.68	561	571	530	729	393	561	544.27	0.58	0	-32179	598	579	559	540	520	589	550	296	168	500	390	1	1	59186224	314	27.89	0.84	12	1.89	19.00	631.00	835	20230530	-36.53	530	20240423	0.00	668	-20.66	20240206	530	0.00	20240423	835	-36.53	20230530	530	0.00	20240423	0.22	N	101400	500	295 억		341049	N	N	0	N	00	N
43	20240423	150756	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	534	-27	5	-4.81	549271925	1006972	247.91	561	571	530	729	393	561	545.46	0.58	0	-22993	598	579	559	540	520	589	550	296	168	500	390	1	1	59186224	316	28.11	0.85	12	1.70	19.00	631.00	835	20230530	-36.05	530	20240423	0.75	668	-20.06	20240206	530	0.75	20240423	835	-36.05	20230530	530	0.75	20240423	0.22	N	101400	500	295 억		341049	N	N	0	N	00	N
44	20240423	140755	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	541	-20	5	-3.57	360326998	653964	161.00	561	571	538	729	393	561	550.98	0.58	0	-3241	598	579	559	540	520	589	550	296	168	500	390	1	1	59186224	320	28.47	0.86	12	1.10	19.00	631.00	835	20230530	-35.21	538	20240423	0.56	668	-19.01	20240206	538	0.56	20240423	835	-35.21	20230530	538	0.56	20240423	0.22	N	101400	500	295 억		341049	N	N	0	N	00	N
45	20240423	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	550	-11	5	-1.96	242992327	437644	107.74	561	571	540	729	393	561	555.22	0.58	0	6005	598	579	559	540	520	589	550	296	168	500	390	1	1	59186224	326	28.95	0.87	12	0.74	19.00	631.00	835	20230530	-34.13	539	20240422	2.04	668	-17.66	20240206	539	2.04	20240422	835	-34.13	20230530	539	2.04	20240422	0.22	N	101400	500	295 억		341049	N	N	0	N	00	N
46	20240423	120753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	557	-4	5	-0.71	212193829	381668	93.96	561	571	540	729	393	561	555.95	0.58	0	4917	598	579	559	540	520	589	550	296	168	500	390	1	1	59186224	330	29.32	0.88	12	0.64	19.00	631.00	835	20230530	-33.29	539	20240422	3.34	668	-16.62	20240206	539	3.34	20240422	835	-33.29	20230530	539	3.34	20240422	0.22	N	101400	500	295 억		341049	N	N	0	N	00	N
47	20240423	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	567	6	2	1.07	192491606	346145	85.22	561	571	540	729	393	561	556.09	0.58	0	1850	598	579	559	540	520	589	550	296	168	500	390	1	1	59186224	336	29.84	0.90	12	0.58	19.00	631.00	835	20230530	-32.10	539	20240422	5.19	668	-15.12	20240206	539	5.19	20240422	835	-32.10	20230530	539	5.19	20240422	0.22	N	101400	500	295 억		341049	N	N	0	N	00	N
48	20240423	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	566	5	2	0.89	73641135	130855	32.22	561	571	554	729	393	561	562.78	0.58	0	-4698	598	579	559	540	520	589	550	296	168	500	390	1	1	59186224	335	29.79	0.90	12	0.22	19.00	631.00	835	20230530	-32.22	539	20240422	5.01	668	-15.27	20240206	539	5.01	20240422	835	-32.22	20230530	539	5.01	20240422	0.22	N	101400	500	295 억		341049	N	N	0	N	00	N
49	20240423	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	561	0	3	0.00	4956118	8838	2.18	561	561	559	729	393	561	560.75	0.58	0	-1068	598	579	559	540	520	589	550	296	168	500	390	1	1	59186224	332	29.53	0.89	12	0.01	19.00	631.00	835	20230530	-32.81	539	20240422	4.08	668	-16.02	20240206	539	4.08	20240422	835	-32.81	20230530	539	4.08	20240422	0.22	N	101400	500	295 억		341049	N	N	0	N	00	N
50	20240422	160751	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	561	-1	5	-0.18	227014771	406187	114.38	557	578	539	730	394	562	558.89	0.60	0	-15187	590	576	563	549	536	569	542	296	168	500	390	1	1	59186224	332	29.53	0.89	12	0.69	19.00	631.00	835	20230530	-32.81	539	20240422	4.08	668	-16.02	20240206	539	4.08	20240422	835	-32.81	20230530	539	4.08	20240422	0.21	N	101400	500	295 억		353749	N	N	0	N	00	N
51	20240422	150750	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	556	-6	5	-1.07	216467010	387341	109.07	557	578	539	730	394	562	558.85	0.60	0	-6410	590	576	563	549	536	569	542	296	168	500	390	1	1	59186224	329	29.26	0.88	12	0.65	19.00	631.00	835	20230530	-33.41	539	20240422	3.15	668	-16.77	20240206	539	3.15	20240422	835	-33.41	20230530	539	3.15	20240422	0.21	N	101400	500	295 억		353749	N	N	0	N	00	N
52	20240422	140750	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	553	-9	5	-1.60	173025503	308615	86.90	557	578	539	730	394	562	560.65	0.60	0	6307	590	576	563	549	536	569	542	296	168	500	390	1	1	59186224	327	29.11	0.88	12	0.52	19.00	631.00	835	20230530	-33.77	539	20240422	2.60	668	-17.22	20240206	539	2.60	20240422	835	-33.77	20230530	539	2.60	20240422	0.21	N	101400	500	295 억		353749	N	N	0	N	00	N
53	20240422	130748	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	564	2	2	0.36	161746731	288290	81.18	557	578	539	730	394	562	561.06	0.60	0	4313	590	576	563	549	536	569	542	296	168	500	390	1	1	59186224	334	29.68	0.89	12	0.49	19.00	631.00	835	20230530	-32.46	539	20240422	4.64	668	-15.57	20240206	539	4.64	20240422	835	-32.46	20230530	539	4.64	20240422	0.21	N	101400	500	295 억		353749	N	N	0	N	00	N
54	20240422	120748	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	563	1	2	0.18	156630728	279210	78.62	557	578	539	730	394	562	560.98	0.60	0	10297	590	576	563	549	536	569	542	296	168	500	390	1	1	59186224	333	29.63	0.89	12	0.47	19.00	631.00	835	20230530	-32.57	539	20240422	4.45	668	-15.72	20240206	539	4.45	20240422	835	-32.57	20230530	539	4.45	20240422	0.21	N	101400	500	295 억		353749	N	N	0	N	00	N
55	20240422	110749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	558	-4	5	-0.71	146132723	260542	73.37	557	578	539	730	394	562	560.88	0.60	0	13001	590	576	563	549	536	569	542	296	168	500	390	1	1	59186224	330	29.37	0.88	12	0.44	19.00	631.00	835	20230530	-33.17	539	20240422	3.53	668	-16.47	20240206	539	3.53	20240422	835	-33.17	20230530	539	3.53	20240422	0.21	N	101400	500	295 억		353749	N	N	0	N	00	N
56	20240422	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	569	7	2	1.25	84546934	149066	41.98	557	578	555	730	394	562	567.18	0.60	0	-5922	590	576	563	549	536	569	542	296	168	500	390	1	1	59186224	337	29.95	0.90	12	0.25	19.00	631.00	835	20230530	-31.86	550	20240416	3.45	668	-14.82	20240206	550	3.45	20240416	835	-31.86	20230530	550	3.45	20240416	0.21	N	101400	500	295 억		353749	N	N	0	N	00	N
57	20240422	090749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	573	11	2	1.96	12944524	23123	6.51	557	573	555	730	394	562	559.81	0.60	0	-3787	590	576	563	549	536	569	542	296	168	500	390	1	1	59186224	339	30.16	0.91	12	0.04	19.00	631.00	835	20230530	-31.38	550	20240416	4.18	668	-14.22	20240206	550	4.18	20240416	835	-31.38	20230530	550	4.18	20240416	0.21	N	101400	500	295 억		353749	N	N	0	N	00	N
58	20240419	160715	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	562	-6	5	-1.06	197873137	355119	272.51	568	577	550	738	398	568	556.89	0.66	0	-39425	582	575	568	561	554	571	557	296	170	500	390	1	1	59186224	333	29.58	0.89	12	0.60	19.00	631.00	835	20230530	-32.69	550	20240419	2.18	668	-15.87	20240206	550	2.18	20240419	835	-32.69	20230530	550	2.18	20240419	0.21	N	101400	500	295 억		393174	N	N	0	N	00	N
59	20240419	150722	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	560	-8	5	-1.41	191415410	343602	263.67	568	577	550	738	398	568	556.76	0.66	0	-36918	582	575	568	561	554	571	557	296	170	500	390	1	1	59186224	331	29.47	0.89	12	0.58	19.00	631.00	835	20230530	-32.93	550	20240419	1.82	668	-16.17	20240206	550	1.82	20240419	835	-32.93	20230530	550	1.82	20240419	0.21	N	101400	500	295 억		393174	N	N	0	N	00	N
60	20240419	140716	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	560	-8	5	-1.41	173489107	311408	238.97	568	577	550	738	398	568	556.75	0.66	0	-29559	582	575	568	561	554	571	557	296	170	500	390	1	1	59186224	331	29.47	0.89	12	0.53	19.00	631.00	835	20230530	-32.93	550	20240419	1.82	668	-16.17	20240206	550	1.82	20240419	835	-32.93	20230530	550	1.82	20240419	0.21	N	101400	500	295 억		393174	N	N	0	N	00	N
61	20240419	130716	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	552	-16	5	-2.82	118109586	211271	162.12	568	577	550	738	398	568	558.60	0.66	0	-25658	582	575	568	561	554	571	557	296	170	500	390	1	1	59186224	327	29.05	0.87	12	0.36	19.00	631.00	835	20230530	-33.89	550	20240419	0.36	668	-17.37	20240206	550	0.36	20240419	835	-33.89	20230530	550	0.36	20240419	0.21	N	101400	500	295 억		393174	N	N	0	N	00	N
62	20240419	120713	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	561	-7	5	-1.23	93265725	166441	127.72	568	577	550	738	398	568	559.86	0.66	0	-29657	582	575	568	561	554	571	557	296	170	500	390	1	1	59186224	332	29.53	0.89	12	0.28	19.00	631.00	835	20230530	-32.81	550	20240419	2.00	668	-16.02	20240206	550	2.00	20240419	835	-32.81	20230530	550	2.00	20240419	0.21	N	101400	500	295 억		393174	N	N	0	N	00	N
63	20240419	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	564	-4	5	-0.70	47303582	83499	64.07	568	577	557	738	398	568	566.31	0.66	0	-13891	582	575	568	561	554	571	557	296	170	500	390	1	1	59186224	334	29.68	0.89	12	0.14	19.00	631.00	835	20230530	-32.46	550	20240416	2.55	668	-15.57	20240206	550	2.55	20240416	835	-32.46	20230530	550	2.55	20240416	0.21	N	101400	500	295 억		393174	N	N	0	N	00	N
64	20240419	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	574	6	2	1.06	27988517	49139	37.71	568	577	567	738	398	568	569.98	0.66	0	-13099	582	575	568	561	554	571	557	296	170	500	390	1	1	59186224	340	30.21	0.91	12	0.08	19.00	631.00	835	20230530	-31.26	550	20240416	4.36	668	-14.07	20240206	550	4.36	20240416	835	-31.26	20230530	550	4.36	20240416	0.21	N	101400	500	295 억		393174	N	N	0	N	00	N
65	20240419	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	577	9	2	1.58	19316553	33972	26.07	568	577	567	738	398	568	568.85	0.66	0	-6629	582	575	568	561	554	571	557	296	170	500	390	1	1	59186224	342	30.37	0.91	12	0.06	19.00	631.00	835	20230530	-30.90	550	20240416	4.91	668	-13.62	20240206	550	4.91	20240416	835	-30.90	20230530	550	4.91	20240416	0.21	N	101400	500	295 억		393174	N	N	0	N	00	N
66	20240418	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	568	-7	5	-1.22	73718031	130305	44.67	575	575	561	747	403	575	565.73	0.73	0	-33117	591	582	569	560	547	587	565	296	172	500	400	1	1	59186224	336	29.89	0.90	12	0.22	19.00	631.00	835	20230530	-31.98	550	20240416	3.27	668	-14.97	20240206	550	3.27	20240416	835	-31.98	20230530	550	3.27	20240416	0.21	N	101400	500	295 억		431889	N	N	0	N	00	N
67	20240418	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	568	-7	5	-1.22	69613556	123076	42.19	575	575	561	747	403	575	565.61	0.73	0	-26315	591	582	569	560	547	587	565	296	172	500	400	1	1	59186224	336	29.89	0.90	12	0.21	19.00	631.00	835	20230530	-31.98	550	20240416	3.27	668	-14.97	20240206	550	3.27	20240416	835	-31.98	20230530	550	3.27	20240416	0.21	N	101400	500	295 억		431889	N	N	0	N	00	N
68	20240418	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	568	-7	5	-1.22	64865621	114708	39.32	575	575	561	747	403	575	565.48	0.73	0	-25946	591	582	569	560	547	587	565	296	172	500	400	1	1	59186224	336	29.89	0.90	12	0.19	19.00	631.00	835	20230530	-31.98	550	20240416	3.27	668	-14.97	20240206	550	3.27	20240416	835	-31.98	20230530	550	3.27	20240416	0.21	N	101400	500	295 억		431889	N	N	0	N	00	N
69	20240418	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	568	-7	5	-1.22	60744923	107447	36.83	575	575	561	747	403	575	565.34	0.73	0	-18695	591	582	569	560	547	587	565	296	172	500	400	1	1	59186224	336	29.89	0.90	12	0.18	19.00	631.00	835	20230530	-31.98	550	20240416	3.27	668	-14.97	20240206	550	3.27	20240416	835	-31.98	20230530	550	3.27	20240416	0.21	N	101400	500	295 억		431889	N	N	0	N	00	N
70	20240418	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	568	-7	5	-1.22	45784330	81064	27.79	575	575	561	747	403	575	564.78	0.73	0	-10486	591	582	569	560	547	587	565	296	172	500	400	1	1	59186224	336	29.89	0.90	12	0.14	19.00	631.00	835	20230530	-31.98	550	20240416	3.27	668	-14.97	20240206	550	3.27	20240416	835	-31.98	20230530	550	3.27	20240416	0.21	N	101400	500	295 억		431889	N	N	0	N	00	N
71	20240418	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	567	-8	5	-1.39	14834223	26102	8.95	575	575	563	747	403	575	568.30	0.73	0	-7573	591	582	569	560	547	587	565	296	172	500	400	1	1	59186224	336	29.84	0.90	12	0.04	19.00	631.00	835	20230530	-32.10	550	20240416	3.09	668	-15.12	20240206	550	3.09	20240416	835	-32.10	20230530	550	3.09	20240416	0.21	N	101400	500	295 억		431889	N	N	0	N	00	N
72	20240418	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	572	-3	5	-0.52	6269085	10959	3.76	575	575	565	747	403	575	572.03	0.73	0	-6226	591	582	569	560	547	587	565	296	172	500	400	1	1	59186224	339	30.11	0.91	12	0.02	19.00	631.00	835	20230530	-31.50	550	20240416	4.00	668	-14.37	20240206	550	4.00	20240416	835	-31.50	20230530	550	4.00	20240416	0.21	N	101400	500	295 억		431889	N	N	0	N	00	N
73	20240418	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	575	0	3	0.00	3920480	6843	2.35	575	575	570	747	403	575	572.89	0.73	0	-5425	591	582	569	560	547	587	565	296	172	500	400	1	1	59186224	340	30.26	0.91	12	0.01	19.00	631.00	835	20230530	-31.14	550	20240416	4.55	668	-13.92	20240206	550	4.55	20240416	835	-31.14	20230530	550	4.55	20240416	0.21	N	101400	500	295 억		431889	N	N	0	N	00	N
74	20240417	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	575	18	2	3.23	164253642	291691	77.54	557	578	556	724	390	557	563.03	0.70	0	18945	583	570	560	547	537	565	542	296	167	500	380	1	1	59186224	340	30.26	0.91	12	0.49	19.00	631.00	835	20230530	-31.14	550	20240416	4.55	668	-13.92	20240206	550	4.55	20240416	835	-31.14	20230530	550	4.55	20240416	0.20	N	101400	500	295 억		412742	N	N	0	N	00	N
75	20240417	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	574	17	2	3.05	155157143	275871	73.34	557	574	556	724	390	557	562.43	0.70	0	18947	583	570	560	547	537	565	542	296	167	500	380	1	1	59186224	340	30.21	0.91	12	0.47	19.00	631.00	835	20230530	-31.26	550	20240416	4.36	668	-14.07	20240206	550	4.36	20240416	835	-31.26	20230530	550	4.36	20240416	0.20	N	101400	500	295 억		412742	N	N	0	N	00	N
76	20240417	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	564	7	2	1.26	130431749	232332	61.76	557	569	556	724	390	557	561.40	0.70	0	17081	583	570	560	547	537	565	542	296	167	500	380	1	1	59186224	334	29.68	0.89	12	0.39	19.00	631.00	835	20230530	-32.46	550	20240416	2.55	668	-15.57	20240206	550	2.55	20240416	835	-32.46	20230530	550	2.55	20240416	0.20	N	101400	500	295 억		412742	N	N	0	N	00	N
77	20240417	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	563	6	2	1.08	121378892	216194	57.47	557	569	556	724	390	557	561.44	0.70	0	9889	583	570	560	547	537	565	542	296	167	500	380	1	1	59186224	333	29.63	0.89	12	0.37	19.00	631.00	835	20230530	-32.57	550	20240416	2.36	668	-15.72	20240206	550	2.36	20240416	835	-32.57	20230530	550	2.36	20240416	0.20	N	101400	500	295 억		412742	N	N	0	N	00	N
78	20240417	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	565	8	2	1.44	77496731	137763	36.62	557	569	556	724	390	557	562.54	0.70	0	3757	583	570	560	547	537	565	542	296	167	500	380	1	1	59186224	334	29.74	0.90	12	0.23	19.00	631.00	835	20230530	-32.34	550	20240416	2.73	668	-15.42	20240206	550	2.73	20240416	835	-32.34	20230530	550	2.73	20240416	0.20	N	101400	500	295 억		412742	N	N	0	N	00	N
79	20240417	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	561	4	2	0.72	61980942	110187	29.29	557	569	556	724	390	557	562.51	0.70	0	-814	583	570	560	547	537	565	542	296	167	500	380	1	1	59186224	332	29.53	0.89	12	0.19	19.00	631.00	835	20230530	-32.81	550	20240416	2.00	668	-16.02	20240206	550	2.00	20240416	835	-32.81	20230530	550	2.00	20240416	0.20	N	101400	500	295 억		412742	N	N	0	N	00	N
80	20240417	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	568	11	2	1.97	40361148	71952	19.13	557	568	556	724	390	557	560.95	0.70	0	-505	583	570	560	547	537	565	542	296	167	500	380	1	1	59186224	336	29.89	0.90	12	0.12	19.00	631.00	835	20230530	-31.98	550	20240416	3.27	668	-14.97	20240206	550	3.27	20240416	835	-31.98	20230530	550	3.27	20240416	0.20	N	101400	500	295 억		412742	N	N	0	N	00	N
81	20240417	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	561	4	2	0.72	15391183	27626	7.34	557	561	557	724	390	557	557.13	0.70	0	-505	583	570	560	547	537	565	542	296	167	500	380	1	1	59186224	332	29.53	0.89	12	0.05	19.00	631.00	835	20230530	-32.81	550	20240416	2.00	668	-16.02	20240206	550	2.00	20240416	835	-32.81	20230530	550	2.00	20240416	0.20	N	101400	500	295 억		412742	N	N	0	N	00	N
82	20240416	160713	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	557	-16	5	-2.79	210519730	376172	63.37	560	573	550	744	402	573	559.63	0.81	0	-64288	593	582	567	556	541	575	549	296	171	500	400	1	1	59186224	330	29.32	0.88	12	0.64	19.00	631.00	835	20230530	-33.29	550	20240416	1.27	668	-16.62	20240206	550	1.27	20240416	835	-33.29	20230530	550	1.27	20240416	0.20	N	101400	500	295 억		481701	N	N	0	N	00	N
83	20240416	150711	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	559	-14	5	-2.44	206682210	369285	62.21	560	573	550	744	402	573	559.68	0.81	0	-62677	593	582	567	556	541	575	549	296	171	500	400	1	1	59186224	331	29.42	0.89	12	0.62	19.00	631.00	835	20230530	-33.05	550	20240416	1.64	668	-16.32	20240206	550	1.64	20240416	835	-33.05	20230530	550	1.64	20240416	0.20	N	101400	500	295 억		481701	N	N	0	N	00	N
84	20240416	140711	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	559	-14	5	-2.44	156416383	278664	46.95	560	573	552	744	402	573	561.30	0.81	0	-44739	593	582	567	556	541	575	549	296	171	500	400	1	1	59186224	331	29.42	0.89	12	0.47	19.00	631.00	835	20230530	-33.05	552	20240416	1.27	668	-16.32	20240206	552	1.27	20240416	835	-33.05	20230530	552	1.27	20240416	0.20	N	101400	500	295 억		481701	N	N	0	N	00	N
85	20240416	130711	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	559	-14	5	-2.44	140775589	250558	42.21	560	573	552	744	402	573	561.84	0.81	0	-36281	593	582	567	556	541	575	549	296	171	500	400	1	1	59186224	331	29.42	0.89	12	0.42	19.00	631.00	835	20230530	-33.05	552	20240416	1.27	668	-16.32	20240206	552	1.27	20240416	835	-33.05	20230530	552	1.27	20240416	0.20	N	101400	500	295 억		481701	N	N	0	N	00	N
86	20240416	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	564	-9	5	-1.57	96402345	170694	28.76	560	573	556	744	402	573	564.76	0.81	0	-29904	593	582	567	556	541	575	549	296	171	500	400	1	1	59186224	334	29.68	0.89	12	0.29	19.00	631.00	835	20230530	-32.46	552	20240415	2.17	668	-15.57	20240206	552	2.17	20240415	835	-32.46	20230530	552	2.17	20240415	0.20	N	101400	500	295 억		481701	N	N	0	N	00	N
87	20240416	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	560	-13	5	-2.27	72993621	128920	21.72	560	573	560	744	402	573	566.19	0.81	0	-18501	593	582	567	556	541	575	549	296	171	500	400	1	1	59186224	331	29.47	0.89	12	0.22	19.00	631.00	835	20230530	-32.93	552	20240415	1.45	668	-16.17	20240206	552	1.45	20240415	835	-32.93	20230530	552	1.45	20240415	0.20	N	101400	500	295 억		481701	N	N	0	N	00	N
88	20240416	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	569	-4	5	-0.70	51743678	91048	15.34	560	573	560	744	402	573	568.31	0.81	0	-16014	593	582	567	556	541	575	549	296	171	500	400	1	1	59186224	337	29.95	0.90	12	0.15	19.00	631.00	835	20230530	-31.86	552	20240415	3.08	668	-14.82	20240206	552	3.08	20240415	835	-31.86	20230530	552	3.08	20240415	0.20	N	101400	500	295 억		481701	N	N	0	N	00	N
89	20240416	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	568	-5	5	-0.87	35961868	63147	10.64	560	573	560	744	402	573	569.49	0.81	0	-2938	593	582	567	556	541	575	549	296	171	500	400	1	1	59186224	336	29.89	0.90	12	0.11	19.00	631.00	835	20230530	-31.98	552	20240415	2.90	668	-14.97	20240206	552	2.90	20240415	835	-31.98	20230530	552	2.90	20240415	0.20	N	101400	500	295 억		481701	N	N	0	N	00	N
90	20240415	160701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	573	-10	5	-1.72	335206865	593592	176.64	578	578	552	757	409	583	564.67	0.88	0	-39373	595	589	578	572	561	592	575	296	174	500	400	1	1	59186224	339	30.16	0.91	12	1.00	19.00	631.00	835	20230530	-31.38	552	20240415	3.80	668	-14.22	20240206	552	3.80	20240415	835	-31.38	20230530	552	3.80	20240415	0.19	N	101400	500	295 억		520004	N	N	0	N	00	N
91	20240415	150706	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	572	-11	5	-1.89	329931421	584363	173.89	578	578	552	757	409	583	564.56	0.88	0	-35756	595	589	578	572	561	592	575	296	174	500	400	1	1	59186224	339	30.11	0.91	12	0.99	19.00	631.00	835	20230530	-31.50	552	20240415	3.62	668	-14.37	20240206	552	3.62	20240415	835	-31.50	20230530	552	3.62	20240415	0.19	N	101400	500	295 억		520004	N	N	0	N	00	N
92	20240415	140659	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	574	-9	5	-1.54	303150965	537158	159.85	578	578	552	757	409	583	564.32	0.88	0	-40460	595	589	578	572	561	592	575	296	174	500	400	1	1	59186224	340	30.21	0.91	12	0.91	19.00	631.00	835	20230530	-31.26	552	20240415	3.99	668	-14.07	20240206	552	3.99	20240415	835	-31.26	20230530	552	3.99	20240415	0.19	N	101400	500	295 억		520004	N	N	0	N	00	N
93	20240415	130653	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	573	-10	5	-1.72	300178011	531962	158.30	578	578	552	757	409	583	564.24	0.88	0	-40280	595	589	578	572	561	592	575	296	174	500	400	1	1	59186224	339	30.16	0.91	12	0.90	19.00	631.00	835	20230530	-31.38	552	20240415	3.80	668	-14.22	20240206	552	3.80	20240415	835	-31.38	20230530	552	3.80	20240415	0.19	N	101400	500	295 억		520004	N	N	0	N	00	N
94	20240415	120703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	564	-19	5	-3.26	211338335	376045	111.90	578	578	552	757	409	583	561.94	0.88	0	-27339	595	589	578	572	561	592	575	296	174	500	400	1	1	59186224	334	29.68	0.89	12	0.64	19.00	631.00	835	20230530	-32.46	552	20240415	2.17	668	-15.57	20240206	552	2.17	20240415	835	-32.46	20230530	552	2.17	20240415	0.19	N	101400	500	295 억		520004	N	N	0	N	00	N
95	20240415	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	559	-24	5	-4.12	155926501	276967	82.42	578	578	555	757	409	583	562.90	0.88	0	-8128	595	589	578	572	561	592	575	296	174	500	400	1	1	59186224	331	29.42	0.89	12	0.47	19.00	631.00	835	20230530	-33.05	553	20240411	1.08	668	-16.32	20240206	553	1.08	20240411	835	-33.05	20230530	553	1.08	20240411	0.19	N	101400	500	295 억		520004	N	N	0	N	00	N
96	20240415	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	567	-16	5	-2.74	57853478	101992	30.35	578	578	560	757	409	583	567.06	0.88	0	1486	595	589	578	572	561	592	575	296	174	500	400	1	1	59186224	336	29.84	0.90	12	0.17	19.00	631.00	835	20230530	-32.10	553	20240411	2.53	668	-15.12	20240206	553	2.53	20240411	835	-32.10	20230530	553	2.53	20240411	0.19	N	101400	500	295 억		520004	N	N	0	N	00	N
97	20240415	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	571	-12	5	-2.06	13397982	23459	6.98	578	578	568	757	409	583	570.51	0.88	0	4702	595	589	578	572	561	592	575	296	174	500	400	1	1	59186224	338	30.05	0.90	12	0.04	19.00	631.00	835	20230530	-31.62	553	20240411	3.25	668	-14.52	20240206	553	3.25	20240411	835	-31.62	20230530	553	3.25	20240411	0.19	N	101400	500	295 억		520004	N	N	0	N	00	N
98	20240412	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	583	9	2	1.57	192983977	336044	50.49	574	584	567	746	402	574	574.28	0.93	0	-29864	592	583	568	559	544	587	563	296	172	500	400	1	1	59186224	345	30.68	0.92	12	0.57	19.00	631.00	835	20230530	-30.18	553	20240411	5.42	668	-12.72	20240206	553	5.42	20240411	835	-30.18	20230530	553	5.42	20240411	0.19	N	101400	500	295 억		549868	N	N	0	N	00	N
99	20240412	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	580	6	2	1.05	181585711	316429	47.54	574	582	567	746	402	574	573.86	0.93	0	-24794	592	583	568	559	544	587	563	296	172	500	400	1	1	59186224	343	30.53	0.92	12	0.53	19.00	631.00	835	20230530	-30.54	553	20240411	4.88	668	-13.17	20240206	553	4.88	20240411	835	-30.54	20230530	553	4.88	20240411	0.19	N	101400	500	295 억		549868	N	N	0	N	00	N
100	20240412	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	581	7	2	1.22	85716362	149019	22.39	574	582	570	746	402	574	575.20	0.93	0	-6529	592	583	568	559	544	587	563	296	172	500	400	1	1	59186224	344	30.58	0.92	12	0.25	19.00	631.00	835	20230530	-30.42	553	20240411	5.06	668	-13.02	20240206	553	5.06	20240411	835	-30.42	20230530	553	5.06	20240411	0.19	N	101400	500	295 억		549868	N	N	0	N	00	N
101	20240412	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	582	8	2	1.39	82856616	144094	21.65	574	582	570	746	402	574	575.02	0.93	0	-4489	592	583	568	559	544	587	563	296	172	500	400	1	1	59186224	344	30.63	0.92	12	0.24	19.00	631.00	835	20230530	-30.30	553	20240411	5.24	668	-12.87	20240206	553	5.24	20240411	835	-30.30	20230530	553	5.24	20240411	0.19	N	101400	500	295 억		549868	N	N	0	N	00	N
102	20240412	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	581	7	2	1.22	63962577	111535	16.76	574	582	570	746	402	574	573.48	0.93	0	1292	592	583	568	559	544	587	563	296	172	500	400	1	1	59186224	344	30.58	0.92	12	0.19	19.00	631.00	835	20230530	-30.42	553	20240411	5.06	668	-13.02	20240206	553	5.06	20240411	835	-30.42	20230530	553	5.06	20240411	0.19	N	101400	500	295 억		549868	N	N	0	N	00	N
103	20240412	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	581	7	2	1.22	54020607	94366	14.18	574	582	570	746	402	574	572.46	0.93	0	2134	592	583	568	559	544	587	563	296	172	500	400	1	1	59186224	344	30.58	0.92	12	0.16	19.00	631.00	835	20230530	-30.42	553	20240411	5.06	668	-13.02	20240206	553	5.06	20240411	835	-30.42	20230530	553	5.06	20240411	0.19	N	101400	500	295 억		549868	N	N	0	N	00	N
104	20240412	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	570	-4	5	-0.70	28131584	49207	7.39	574	574	570	746	402	574	571.70	0.93	0	2492	592	583	568	559	544	587	563	296	172	500	400	1	1	59186224	337	30.00	0.90	12	0.08	19.00	631.00	835	20230530	-31.74	553	20240411	3.07	668	-14.67	20240206	553	3.07	20240411	835	-31.74	20230530	553	3.07	20240411	0.19	N	101400	500	295 억		549868	N	N	0	N	00	N
105	20240412	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	574	0	3	0.00	6057221	10586	1.59	574	574	570	746	402	574	572.19	0.93	0	2507	592	583	568	559	544	587	563	296	172	500	400	1	1	59186224	340	30.21	0.91	12	0.02	19.00	631.00	835	20230530	-31.26	553	20240411	3.80	668	-14.07	20240206	553	3.80	20240411	835	-31.26	20230530	553	3.80	20240411	0.19	N	101400	500	295 억		549868	N	N	0	N	00	N
106	20240411	160650	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	574	-4	5	-0.69	374383731	665523	214.42	572	577	553	751	405	578	562.53	1.06	0	-79872	590	584	578	572	566	584	572	296	173	500	400	1	1	59186224	340	30.21	0.91	12	1.12	19.00	631.00	835	20230530	-31.26	553	20240411	3.80	668	-14.07	20240206	553	3.80	20240411	835	-31.26	20230530	553	3.80	20240411	0.19	N	101400	500	295 억		628951	N	N	0	N	00	N
107	20240411	150658	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	572	-6	5	-1.04	371272942	660095	212.67	572	577	553	751	405	578	562.45	1.06	0	-75483	590	584	578	572	566	584	572	296	173	500	400	1	1	59186224	339	30.11	0.91	12	1.12	19.00	631.00	835	20230530	-31.50	553	20240411	3.44	668	-14.37	20240206	553	3.44	20240411	835	-31.50	20230530	553	3.44	20240411	0.19	N	101400	500	295 억		628951	N	N	0	N	00	N
108	20240411	140654	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	573	-5	5	-0.87	313667335	558216	179.85	572	577	553	751	405	578	561.90	1.06	0	-65690	590	584	578	572	566	584	572	296	173	500	400	1	1	59186224	339	30.16	0.91	12	0.94	19.00	631.00	835	20230530	-31.38	553	20240411	3.62	668	-14.22	20240206	553	3.62	20240411	835	-31.38	20230530	553	3.62	20240411	0.19	N	101400	500	295 억		628951	N	N	0	N	00	N
109	20240411	130647	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	572	-6	5	-1.04	310184453	552117	177.88	572	577	553	751	405	578	561.80	1.06	0	-64489	590	584	578	572	566	584	572	296	173	500	400	1	1	59186224	339	30.11	0.91	12	0.93	19.00	631.00	835	20230530	-31.50	553	20240411	3.44	668	-14.37	20240206	553	3.44	20240411	835	-31.50	20230530	553	3.44	20240411	0.19	N	101400	500	295 억		628951	N	N	0	N	00	N
110	20240411	120656	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	560	-18	5	-3.11	243730986	434482	139.98	572	577	553	751	405	578	560.95	1.06	0	-50713	590	584	578	572	566	584	572	296	173	500	400	1	1	59186224	331	29.47	0.89	12	0.73	19.00	631.00	835	20230530	-32.93	553	20240411	1.27	668	-16.17	20240206	553	1.27	20240411	835	-32.93	20230530	553	1.27	20240411	0.19	N	101400	500	295 억		628951	N	N	0	N	00	N
111	20240411	110649	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	559	-19	5	-3.29	169387442	300933	96.96	572	577	553	751	405	578	562.86	1.06	0	-40173	590	584	578	572	566	584	572	296	173	500	400	1	1	59186224	331	29.42	0.89	12	0.51	19.00	631.00	835	20230530	-33.05	553	20240411	1.08	668	-16.32	20240206	553	1.08	20240411	835	-33.05	20230530	553	1.08	20240411	0.19	N	101400	500	295 억		628951	N	N	0	N	00	N
112	20240411	100656	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	563	-15	5	-2.60	112031138	198968	64.10	572	577	553	751	405	578	563.03	1.06	0	-38340	590	584	578	572	566	584	572	296	173	500	400	1	1	59186224	333	29.63	0.89	12	0.34	19.00	631.00	835	20230530	-32.57	553	20240411	1.81	668	-15.72	20240206	553	1.81	20240411	835	-32.57	20230530	553	1.81	20240411	0.19	N	101400	500	295 억		628951	N	N	0	N	00	N
113	20240411	090652	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	564	-14	5	-2.42	29133993	51459	16.58	572	577	553	751	405	578	566.08	1.06	0	-7027	590	584	578	572	566	584	572	296	173	500	400	1	1	59186224	334	29.68	0.89	12	0.09	19.00	631.00	835	20230530	-32.46	553	20240411	1.99	668	-15.57	20240206	553	1.99	20240411	835	-32.46	20230530	553	1.99	20240411	0.19	N	101400	500	295 억		628951	N	N	0	N	00	N
114	20240409	160642	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	578	0	3	0.00	178871309	310383	55.95	578	584	572	751	405	578	576.29	1.13	0	-36970	592	585	580	573	568	582	570	296	173	500	400	1	1	59186224	342	30.42	0.92	12	0.52	19.00	631.00	835	20230530	-30.78	572	20240409	1.05	668	-13.47	20240206	572	1.05	20240409	835	-30.78	20230530	572	1.05	20240409	0.20	N	101400	500	295 억		665921	N	N	0	N	00	N
115	20240409	150647	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	574	-4	5	-0.69	166453550	288801	52.06	578	584	572	751	405	578	576.36	1.13	0	-30399	592	585	580	573	568	582	570	296	173	500	400	1	1	59186224	340	30.21	0.91	12	0.49	19.00	631.00	835	20230530	-31.26	572	20240409	0.35	668	-14.07	20240206	572	0.35	20240409	835	-31.26	20230530	572	0.35	20240409	0.20	N	101400	500	295 억		665921	N	N	0	N	00	N
116	20240409	140651	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	579	1	2	0.17	114132512	197751	35.65	578	584	572	751	405	578	577.15	1.13	0	-14994	592	585	580	573	568	582	570	296	173	500	400	1	1	59186224	343	30.47	0.92	12	0.33	19.00	631.00	835	20230530	-30.66	572	20240409	1.22	668	-13.32	20240206	572	1.22	20240409	835	-30.66	20230530	572	1.22	20240409	0.20	N	101400	500	295 억		665921	N	N	0	N	00	N
117	20240409	130644	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	580	2	2	0.35	104314748	180809	32.60	578	584	572	751	405	578	576.93	1.13	0	-14695	592	585	580	573	568	582	570	296	173	500	400	1	1	59186224	343	30.53	0.92	12	0.31	19.00	631.00	835	20230530	-30.54	572	20240409	1.40	668	-13.17	20240206	572	1.40	20240409	835	-30.54	20230530	572	1.40	20240409	0.20	N	101400	500	295 억		665921	N	N	0	N	00	N
118	20240409	120646	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	580	2	2	0.35	77631424	134847	24.31	578	584	572	751	405	578	575.70	1.13	0	-14635	592	585	580	573	568	582	570	296	173	500	400	1	1	59186224	343	30.53	0.92	12	0.23	19.00	631.00	835	20230530	-30.54	572	20240409	1.40	668	-13.17	20240206	572	1.40	20240409	835	-30.54	20230530	572	1.40	20240409	0.20	N	101400	500	295 억		665921	N	N	0	N	00	N
119	20240409	110646	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	578	0	3	0.00	64208377	111651	20.13	578	578	572	751	405	578	575.08	1.13	0	-11867	592	585	580	573	568	582	570	296	173	500	400	1	1	59186224	342	30.42	0.92	12	0.19	19.00	631.00	835	20230530	-30.78	572	20240409	1.05	668	-13.47	20240206	572	1.05	20240409	835	-30.78	20230530	572	1.05	20240409	0.20	N	101400	500	295 억		665921	N	N	0	N	00	N
120	20240409	100641	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	576	-2	5	-0.35	52951218	92125	16.61	578	578	572	751	405	578	574.78	1.13	0	-7583	592	585	580	573	568	582	570	296	173	500	400	1	1	59186224	341	30.32	0.91	12	0.16	19.00	631.00	835	20230530	-31.02	572	20240409	0.70	668	-13.77	20240206	572	0.70	20240409	835	-31.02	20230530	572	0.70	20240409	0.20	N	101400	500	295 억		665921	N	N	0	N	00	N
121	20240409	090653	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	573	-5	5	-0.87	14787773	25725	4.64	578	578	572	751	405	578	574.84	1.13	0	-749	592	585	580	573	568	582	570	296	173	500	400	1	1	59186224	339	30.16	0.91	12	0.04	19.00	631.00	835	20230530	-31.38	572	20240409	0.17	668	-14.22	20240206	572	0.17	20240409	835	-31.38	20230530	572	0.17	20240409	0.20	N	101400	500	295 억		665921	N	N	0	N	00	N
122	20240408	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	578	-9	5	-1.53	309566483	534929	102.87	587	587	575	763	411	587	578.71	1.19	0	-39832	605	596	587	578	569	600	582	296	176	500	410	1	1	59186224	342	30.42	0.92	12	0.90	19.00	631.00	835	20230530	-30.78	572	20240201	1.05	668	-13.47	20240206	572	1.05	20240201	835	-30.78	20230530	572	1.05	20240201	0.20	N	101400	500	295 억		705746	N	N	0	N	00	N
123	20240408	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	575	-12	5	-2.04	294046564	507989	97.69	587	587	575	763	411	587	578.84	1.19	0	-38739	605	596	587	578	569	600	582	296	176	500	410	1	1	59186224	340	30.26	0.91	12	0.86	19.00	631.00	835	20230530	-31.14	572	20240201	0.52	668	-13.92	20240206	572	0.52	20240201	835	-31.14	20230530	572	0.52	20240201	0.20	N	101400	500	295 억		705746	N	N	0	N	00	N
124	20240408	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	579	-8	5	-1.36	250954005	433139	83.29	587	587	576	763	411	587	579.38	1.19	0	-31087	605	596	587	578	569	600	582	296	176	500	410	1	1	59186224	343	30.47	0.92	12	0.73	19.00	631.00	835	20230530	-30.66	572	20240201	1.22	668	-13.32	20240206	572	1.22	20240201	835	-30.66	20230530	572	1.22	20240201	0.20	N	101400	500	295 억		705746	N	N	0	N	00	N
125	20240408	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	580	-7	5	-1.19	214346943	369702	71.09	587	587	577	763	411	587	579.78	1.19	0	-23503	605	596	587	578	569	600	582	296	176	500	410	1	1	59186224	343	30.53	0.92	12	0.62	19.00	631.00	835	20230530	-30.54	572	20240201	1.40	668	-13.17	20240206	572	1.40	20240201	835	-30.54	20230530	572	1.40	20240201	0.20	N	101400	500	295 억		705746	N	N	0	N	00	N
126	20240408	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	581	-6	5	-1.02	158517832	273211	52.54	587	587	577	763	411	587	580.20	1.19	0	-22078	605	596	587	578	569	600	582	296	176	500	410	1	1	59186224	344	30.58	0.92	12	0.46	19.00	631.00	835	20230530	-30.42	572	20240201	1.57	668	-13.02	20240206	572	1.57	20240201	835	-30.42	20230530	572	1.57	20240201	0.20	N	101400	500	295 억		705746	N	N	0	N	00	N
127	20240408	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	584	-3	5	-0.51	117867209	203060	39.05	587	587	577	763	411	587	580.46	1.19	0	-20671	605	596	587	578	569	600	582	296	176	500	410	1	1	59186224	346	30.74	0.93	12	0.34	19.00	631.00	835	20230530	-30.06	572	20240201	2.10	668	-12.57	20240206	572	2.10	20240201	835	-30.06	20230530	572	2.10	20240201	0.20	N	101400	500	295 억		705746	N	N	0	N	00	N
128	20240408	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	583	-4	5	-0.68	89228985	153858	29.59	587	587	577	763	411	587	579.94	1.19	0	-8325	605	596	587	578	569	600	582	296	176	500	410	1	1	59186224	345	30.68	0.92	12	0.26	19.00	631.00	835	20230530	-30.18	572	20240201	1.92	668	-12.72	20240206	572	1.92	20240201	835	-30.18	20230530	572	1.92	20240201	0.20	N	101400	500	295 억		705746	N	N	0	N	00	N
129	20240408	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	585	-2	5	-0.34	25090375	43101	8.29	587	587	580	763	411	587	582.13	1.19	0	0	605	596	587	578	569	600	582	296	176	500	410	1	1	59186224	346	30.79	0.93	12	0.07	19.00	631.00	835	20230530	-29.94	572	20240201	2.27	668	-12.43	20240206	572	2.27	20240201	835	-29.94	20230530	572	2.27	20240201	0.20	N	101400	500	295 억		705746	N	N	0	N	00	N
130	20240405	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	587	-2	5	-0.34	304860759	520023	135.13	582	596	578	765	413	589	586.13	1.15	0	21168	611	599	592	580	573	596	577	296	176	500	410	1	1	59186224	347	30.89	0.93	12	0.88	19.00	631.00	835	20230530	-29.70	572	20240201	2.62	668	-12.13	20240206	572	2.62	20240201	835	-29.70	20230530	572	2.62	20240201	0.20	N	101400	500	295 억		682977	N	N	0	N	00	N
131	20240405	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	587	-2	5	-0.34	298548283	509271	132.33	582	596	578	765	413	589	586.11	1.15	0	31296	611	599	592	580	573	596	577	296	176	500	410	1	1	59186224	347	30.89	0.93	12	0.86	19.00	631.00	835	20230530	-29.70	572	20240201	2.62	668	-12.13	20240206	572	2.62	20240201	835	-29.70	20230530	572	2.62	20240201	0.20	N	101400	500	295 억		682977	N	N	0	N	00	N
132	20240405	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	589	0	3	0.00	265847969	453361	117.80	582	596	578	765	413	589	586.27	1.15	0	28816	611	599	592	580	573	596	577	296	176	500	410	1	1	59186224	349	31.00	0.93	12	0.77	19.00	631.00	835	20230530	-29.46	572	20240201	2.97	668	-11.83	20240206	572	2.97	20240201	835	-29.46	20230530	572	2.97	20240201	0.20	N	101400	500	295 억		682977	N	N	0	N	00	N
133	20240405	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	589	0	3	0.00	255842541	436342	113.38	582	596	578	765	413	589	586.21	1.15	0	29247	611	599	592	580	573	596	577	296	176	500	410	1	1	59186224	349	31.00	0.93	12	0.74	19.00	631.00	835	20230530	-29.46	572	20240201	2.97	668	-11.83	20240206	572	2.97	20240201	835	-29.46	20230530	572	2.97	20240201	0.20	N	101400	500	295 억		682977	N	N	0	N	00	N
134	20240405	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	590	1	2	0.17	244104676	416387	108.20	582	596	578	765	413	589	586.10	1.15	0	31323	611	599	592	580	573	596	577	296	176	500	410	1	1	59186224	349	31.05	0.94	12	0.70	19.00	631.00	835	20230530	-29.34	572	20240201	3.15	668	-11.68	20240206	572	3.15	20240201	835	-29.34	20230530	572	3.15	20240201	0.20	N	101400	500	295 억		682977	N	N	0	N	00	N
135	20240405	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	590	1	2	0.17	240873589	410880	106.77	582	596	578	765	413	589	586.10	1.15	0	31334	611	599	592	580	573	596	577	296	176	500	410	1	1	59186224	349	31.05	0.94	12	0.69	19.00	631.00	835	20230530	-29.34	572	20240201	3.15	668	-11.68	20240206	572	3.15	20240201	835	-29.34	20230530	572	3.15	20240201	0.20	N	101400	500	295 억		682977	N	N	0	N	00	N
136	20240405	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	594	5	2	0.85	226130884	385821	100.25	582	596	578	765	413	589	585.94	1.15	0	31702	611	599	592	580	573	596	577	296	176	500	410	1	1	59186224	352	31.26	0.94	12	0.65	19.00	631.00	835	20230530	-28.86	572	20240201	3.85	668	-11.08	20240206	572	3.85	20240201	835	-28.86	20230530	572	3.85	20240201	0.20	N	101400	500	295 억		682977	N	N	0	N	00	N
137	20240405	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	589	0	3	0.00	31460943	53723	13.96	582	589	582	765	413	589	583.59	1.15	0	1727	611	599	592	580	573	596	577	296	176	500	410	1	1	59186224	349	31.00	0.93	12	0.09	19.00	631.00	835	20230530	-29.46	572	20240201	2.97	668	-11.83	20240206	572	2.97	20240201	835	-29.46	20230530	572	2.97	20240201	0.20	N	101400	500	295 억		682977	N	N	0	N	00	N
138	20240404	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	589	-4	5	-0.67	226759085	384613	43.21	592	604	585	770	416	593	589.57	1.15	0	4677	617	604	593	580	569	599	575	296	177	500	410	1	1	59186224	349	31.00	0.93	12	0.65	19.00	631.00	835	20230530	-29.46	572	20240201	2.97	668	-11.83	20240206	572	2.97	20240201	835	-29.46	20230530	572	2.97	20240201	0.19	N	101400	500	295 억		681924	N	N	0	N	00	N
139	20240404	150629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	589	-4	5	-0.67	209452886	355116	39.90	592	604	585	770	416	593	589.81	1.15	0	7337	617	604	593	580	569	599	575	296	177	500	410	1	1	59186224	349	31.00	0.93	12	0.60	19.00	631.00	835	20230530	-29.46	572	20240201	2.97	668	-11.83	20240206	572	2.97	20240201	835	-29.46	20230530	572	2.97	20240201	0.19	N	101400	500	295 억		681924	N	N	0	N	00	N
140	20240404	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	592	-1	5	-0.17	168143185	284655	31.98	592	604	585	770	416	593	590.69	1.15	0	5721	617	604	593	580	569	599	575	296	177	500	410	1	1	59186224	350	31.16	0.94	12	0.48	19.00	631.00	835	20230530	-29.10	572	20240201	3.50	668	-11.38	20240206	572	3.50	20240201	835	-29.10	20230530	572	3.50	20240201	0.19	N	101400	500	295 억		681924	N	N	0	N	00	N
141	20240404	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	590	-3	5	-0.51	147762554	250086	28.10	592	604	585	770	416	593	590.84	1.15	0	6278	617	604	593	580	569	599	575	296	177	500	410	1	1	59186224	349	31.05	0.94	12	0.42	19.00	631.00	835	20230530	-29.34	572	20240201	3.15	668	-11.68	20240206	572	3.15	20240201	835	-29.34	20230530	572	3.15	20240201	0.19	N	101400	500	295 억		681924	N	N	0	N	00	N
142	20240404	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	593	0	3	0.00	122915474	207787	23.35	592	604	585	770	416	593	591.54	1.15	0	4623	617	604	593	580	569	599	575	296	177	500	410	1	1	59186224	351	31.21	0.94	12	0.35	19.00	631.00	835	20230530	-28.98	572	20240201	3.67	668	-11.23	20240206	572	3.67	20240201	835	-28.98	20230530	572	3.67	20240201	0.19	N	101400	500	295 억		681924	N	N	0	N	00	N
143	20240404	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	597	4	2	0.67	119704665	202361	22.74	592	604	585	770	416	593	591.54	1.15	0	2357	617	604	593	580	569	599	575	296	177	500	410	1	1	59186224	353	31.42	0.95	12	0.34	19.00	631.00	835	20230530	-28.50	572	20240201	4.37	668	-10.63	20240206	572	4.37	20240201	835	-28.50	20230530	572	4.37	20240201	0.19	N	101400	500	295 억		681924	N	N	0	N	00	N
144	20240404	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	589	-4	5	-0.67	69891863	118084	13.27	592	604	585	770	416	593	591.88	1.15	0	-3865	617	604	593	580	569	599	575	296	177	500	410	1	1	59186224	349	31.00	0.93	12	0.20	19.00	631.00	835	20230530	-29.46	572	20240201	2.97	668	-11.83	20240206	572	2.97	20240201	835	-29.46	20230530	572	2.97	20240201	0.19	N	101400	500	295 억		681924	N	N	0	N	00	N
145	20240404	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	591	-2	5	-0.34	4337452	7327	0.82	592	592	591	770	416	593	591.94	1.15	0	0	617	604	593	580	569	599	575	296	177	500	410	1	1	59186224	350	31.11	0.94	12	0.01	19.00	631.00	835	20230530	-29.22	572	20240201	3.32	668	-11.53	20240206	572	3.32	20240201	835	-29.22	20230530	572	3.32	20240201	0.19	N	101400	500	295 억		681924	N	N	0	N	00	N
146	20240403	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	593	-15	5	-2.47	526446813	889954	164.48	601	606	582	790	426	608	591.50	1.26	0	-61220	622	614	606	598	590	619	603	296	182	500	420	1	1	59186224	351	31.21	0.94	12	1.50	19.00	631.00	835	20230530	-28.98	572	20240201	3.67	668	-11.23	20240206	572	3.67	20240201	835	-28.98	20230530	572	3.67	20240201	0.17	N	101400	500	295 억		743144	N	N	0	N	00	N
147	20240403	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	587	-21	5	-3.45	510315684	862733	159.44	601	606	582	790	426	608	591.48	1.26	0	-54747	622	614	606	598	590	619	603	296	182	500	420	1	1	59186224	347	30.89	0.93	12	1.46	19.00	631.00	835	20230530	-29.70	572	20240201	2.62	668	-12.13	20240206	572	2.62	20240201	835	-29.70	20230530	572	2.62	20240201	0.17	N	101400	500	295 억		743144	N	N	0	N	00	N
148	20240403	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	589	-19	5	-3.12	386670709	653262	120.73	601	606	584	790	426	608	591.87	1.26	0	-33150	622	614	606	598	590	619	603	296	182	500	420	1	1	59186224	349	31.00	0.93	12	1.10	19.00	631.00	835	20230530	-29.46	572	20240201	2.97	668	-11.83	20240206	572	2.97	20240201	835	-29.46	20230530	572	2.97	20240201	0.17	N	101400	500	295 억		743144	N	N	0	N	00	N
149	20240403	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	593	-15	5	-2.47	331272818	558816	103.28	601	606	585	790	426	608	592.77	1.26	0	-32173	622	614	606	598	590	619	603	296	182	500	420	1	1	59186224	351	31.21	0.94	12	0.94	19.00	631.00	835	20230530	-28.98	572	20240201	3.67	668	-11.23	20240206	572	3.67	20240201	835	-28.98	20230530	572	3.67	20240201	0.17	N	101400	500	295 억		743144	N	N	0	N	00	N
150	20240403	120623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	591	-17	5	-2.80	272718814	459145	84.86	601	606	586	790	426	608	593.92	1.26	0	-27443	622	614	606	598	590	619	603	296	182	500	420	1	1	59186224	350	31.11	0.94	12	0.78	19.00	631.00	835	20230530	-29.22	572	20240201	3.32	668	-11.53	20240206	572	3.32	20240201	835	-29.22	20230530	572	3.32	20240201	0.17	N	101400	500	295 억		743144	N	N	0	N	00	N
151	20240403	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	593	-15	5	-2.47	232998473	391719	72.39	601	606	588	790	426	608	594.76	1.26	0	-22298	622	614	606	598	590	619	603	296	182	500	420	1	1	59186224	351	31.21	0.94	12	0.66	19.00	631.00	835	20230530	-28.98	572	20240201	3.67	668	-11.23	20240206	572	3.67	20240201	835	-28.98	20230530	572	3.67	20240201	0.17	N	101400	500	295 억		743144	N	N	0	N	00	N
152	20240403	100625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	595	-13	5	-2.14	196883250	330495	61.08	601	606	588	790	426	608	595.66	1.26	0	-25880	622	614	606	598	590	619	603	296	182	500	420	1	1	59186224	352	31.32	0.94	12	0.56	19.00	631.00	835	20230530	-28.74	572	20240201	4.02	668	-10.93	20240206	572	4.02	20240201	835	-28.74	20230530	572	4.02	20240201	0.17	N	101400	500	295 억		743144	N	N	0	N	00	N
153	20240403	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	595	-13	5	-2.14	41983679	70065	12.95	601	603	595	790	426	608	599.01	1.26	0	-6801	622	614	606	598	590	619	603	296	182	500	420	1	1	59186224	352	31.32	0.94	12	0.12	19.00	631.00	835	20230530	-28.74	572	20240201	4.02	668	-10.93	20240206	572	4.02	20240201	835	-28.74	20230530	572	4.02	20240201	0.17	N	101400	500	295 억		743144	N	N	0	N	00	N
154	20240402	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	608	-2	5	-0.33	326661214	541087	118.77	607	614	598	793	427	610	603.70	1.27	0	-5634	620	615	605	600	590	617	602	296	183	500	420	1	1	59186224	360	32.00	0.96	12	0.91	19.00	631.00	835	20230530	-27.19	572	20240201	6.29	668	-8.98	20240206	572	6.29	20240201	835	-27.19	20230530	572	6.29	20240201	0.16	N	101400	500	295 억		748778	N	N	0	N	00	N
155	20240402	150623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	607	-3	5	-0.49	319909457	529951	116.32	607	614	598	793	427	610	603.65	1.27	0	-2277	620	615	605	600	590	617	602	296	183	500	420	1	1	59186224	359	31.95	0.96	12	0.90	19.00	631.00	835	20230530	-27.31	572	20240201	6.12	668	-9.13	20240206	572	6.12	20240201	835	-27.31	20230530	572	6.12	20240201	0.16	N	101400	500	295 억		748778	N	N	0	N	00	N
156	20240402	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	607	-3	5	-0.49	308831717	511683	112.31	607	614	598	793	427	610	603.55	1.27	0	-2042	620	615	605	600	590	617	602	296	183	500	420	1	1	59186224	359	31.95	0.96	12	0.86	19.00	631.00	835	20230530	-27.31	572	20240201	6.12	668	-9.13	20240206	572	6.12	20240201	835	-27.31	20230530	572	6.12	20240201	0.16	N	101400	500	295 억		748778	N	N	0	N	00	N
157	20240402	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	605	-5	5	-0.82	269730169	446637	98.04	607	614	598	793	427	610	603.90	1.27	0	-7713	620	615	605	600	590	617	602	296	183	500	420	1	1	59186224	358	31.84	0.96	12	0.75	19.00	631.00	835	20230530	-27.54	572	20240201	5.77	668	-9.43	20240206	572	5.77	20240201	835	-27.54	20230530	572	5.77	20240201	0.16	N	101400	500	295 억		748778	N	N	0	N	00	N
158	20240402	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	603	-7	5	-1.15	253568715	419840	92.15	607	614	598	793	427	610	603.95	1.27	0	-4213	620	615	605	600	590	617	602	296	183	500	420	1	1	59186224	357	31.74	0.96	12	0.71	19.00	631.00	835	20230530	-27.78	572	20240201	5.42	668	-9.73	20240206	572	5.42	20240201	835	-27.78	20230530	572	5.42	20240201	0.16	N	101400	500	295 억		748778	N	N	0	N	00	N
159	20240402	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	-10	5	-1.64	241752478	400183	87.84	607	614	598	793	427	610	604.09	1.27	0	-4213	620	615	605	600	590	617	602	296	183	500	420	1	1	59186224	355	31.58	0.95	12	0.68	19.00	631.00	835	20230530	-28.14	572	20240201	4.90	668	-10.18	20240206	572	4.90	20240201	835	-28.14	20230530	572	4.90	20240201	0.16	N	101400	500	295 억		748778	N	N	0	N	00	N
160	20240402	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	-10	5	-1.64	222094453	367417	80.65	607	614	599	793	427	610	604.46	1.27	0	-2229	620	615	605	600	590	617	602	296	183	500	420	1	1	59186224	355	31.58	0.95	12	0.62	19.00	631.00	835	20230530	-28.14	572	20240201	4.90	668	-10.18	20240206	572	4.90	20240201	835	-28.14	20230530	572	4.90	20240201	0.16	N	101400	500	295 억		748778	N	N	0	N	00	N
161	20240402	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	606	-4	5	-0.66	29530028	48458	10.64	607	614	606	793	427	610	609.38	1.27	0	9420	620	615	605	600	590	617	602	296	183	500	420	1	1	59186224	359	31.89	0.96	12	0.08	19.00	631.00	835	20230530	-27.43	572	20240201	5.94	668	-9.28	20240206	572	5.94	20240201	835	-27.43	20230530	572	5.94	20240201	0.16	N	101400	500	295 억		748778	N	N	0	N	00	N
162	20240401	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	610	1	2	0.16	273832053	455565	103.16	606	610	595	791	427	609	601.08	1.27	0	8216	621	615	605	599	589	618	602	296	182	500	420	1	1	59186224	361	32.11	0.97	12	0.77	19.00	631.00	835	20230530	-26.95	572	20240201	6.64	668	-8.68	20240206	572	6.64	20240201	835	-26.95	20230530	572	6.64	20240201	0.16	N	101400	500	295 억		753508	N	N	0	N	00	N
163	20240401	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	607	-2	5	-0.33	261518697	435295	98.57	606	609	595	791	427	609	600.78	1.27	0	8220	621	615	605	599	589	618	602	296	182	500	420	1	1	59186224	359	31.95	0.96	12	0.74	19.00	631.00	835	20230530	-27.31	572	20240201	6.12	668	-9.13	20240206	572	6.12	20240201	835	-27.31	20230530	572	6.12	20240201	0.16	N	101400	500	295 억		753508	N	N	0	N	00	N
164	20240401	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	601	-8	5	-1.31	242559098	403871	91.46	606	609	595	791	427	609	600.58	1.27	0	6552	621	615	605	599	589	618	602	296	182	500	420	1	1	59186224	356	31.63	0.95	12	0.68	19.00	631.00	835	20230530	-28.02	572	20240201	5.07	668	-10.03	20240206	572	5.07	20240201	835	-28.02	20230530	572	5.07	20240201	0.16	N	101400	500	295 억		753508	N	N	0	N	00	N
165	20240401	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	-9	5	-1.48	222989203	371303	84.08	606	609	595	791	427	609	600.56	1.27	0	2586	621	615	605	599	589	618	602	296	182	500	420	1	1	59186224	355	31.58	0.95	12	0.63	19.00	631.00	835	20230530	-28.14	572	20240201	4.90	668	-10.18	20240206	572	4.90	20240201	835	-28.14	20230530	572	4.90	20240201	0.16	N	101400	500	295 억		753508	N	N	0	N	00	N
166	20240401	120616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	602	-7	5	-1.15	196685589	327362	74.13	606	609	595	791	427	609	600.82	1.27	0	2959	621	615	605	599	589	618	602	296	182	500	420	1	1	59186224	356	31.68	0.95	12	0.55	19.00	631.00	835	20230530	-27.90	572	20240201	5.24	668	-9.88	20240206	572	5.24	20240201	835	-27.90	20230530	572	5.24	20240201	0.16	N	101400	500	295 억		753508	N	N	0	N	00	N
167	20240401	110615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	597	-12	5	-1.97	165927780	275994	62.50	606	609	595	791	427	609	601.20	1.27	0	2461	621	615	605	599	589	618	602	296	182	500	420	1	1	59186224	353	31.42	0.95	12	0.47	19.00	631.00	835	20230530	-28.50	572	20240201	4.37	668	-10.63	20240206	572	4.37	20240201	835	-28.50	20230530	572	4.37	20240201	0.16	N	101400	500	295 억		753508	N	N	0	N	00	N
168	20240401	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	604	-5	5	-0.82	51741103	85689	19.40	606	609	598	791	427	609	603.82	1.27	0	-10886	621	615	605	599	589	618	602	296	182	500	420	1	1	59186224	357	31.79	0.96	12	0.14	19.00	631.00	835	20230530	-27.66	572	20240201	5.59	668	-9.58	20240206	572	5.59	20240201	835	-27.66	20230530	572	5.59	20240201	0.16	N	101400	500	295 억		753508	N	N	0	N	00	N
169	20240401	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	605	-4	5	-0.66	10888555	17957	4.07	606	609	605	791	427	609	606.36	1.27	0	-3902	621	615	605	599	589	618	602	296	182	500	420	1	1	59186224	358	31.84	0.96	12	0.03	19.00	631.00	835	20230530	-27.54	572	20240201	5.77	668	-9.43	20240206	572	5.77	20240201	835	-27.54	20230530	572	5.77	20240201	0.16	N	101400	500	295 억		753508	N	N	0	N	00	N