KissMeData/127980/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	160845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	60	2	0.77	154137200	19651	58.95	7750	7920	7750	10150	5470	7810	7843.73	0.27	0	4629	8143	7976	7843	7676	7543	8060	7760	12	2340	100	5460	10	1	11840684	932	20.66	2.19	12	0.17	381.00	3598.00	17400	20230605	-54.77	7050	20231023	11.63	10610	-25.82	20240124	7440	5.78	20240417	17400	-54.77	20230605	7050	11.63	20231023	1.93	N	127980	100	11 억		31691	N	N	0	N	00	N
3	20240430	150857	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	50	2	0.64	141945210	18101	54.30	7750	7920	7750	10150	5470	7810	7841.84	0.27	0	4481	8143	7976	7843	7676	7543	8060	7760	12	2340	100	5460	10	1	11840684	931	20.63	2.18	12	0.15	381.00	3598.00	17400	20230605	-54.83	7050	20231023	11.49	10610	-25.92	20240124	7440	5.65	20240417	17400	-54.83	20230605	7050	11.49	20231023	1.93	N	127980	100	11 억		31691	N	N	0	N	00	N
4	20240430	140856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	60	2	0.77	117634830	15005	45.02	7750	7920	7750	10150	5470	7810	7839.71	0.27	0	4194	8143	7976	7843	7676	7543	8060	7760	12	2340	100	5460	10	1	11840684	932	20.66	2.19	12	0.13	381.00	3598.00	17400	20230605	-54.77	7050	20231023	11.63	10610	-25.82	20240124	7440	5.78	20240417	17400	-54.77	20230605	7050	11.63	20231023	1.93	N	127980	100	11 억		31691	N	N	0	N	00	N
5	20240430	130854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	60	2	0.77	106054400	13532	40.60	7750	7920	7750	10150	5470	7810	7837.30	0.27	0	4254	8143	7976	7843	7676	7543	8060	7760	12	2340	100	5460	10	1	11840684	932	20.66	2.19	12	0.11	381.00	3598.00	17400	20230605	-54.77	7050	20231023	11.63	10610	-25.82	20240124	7440	5.78	20240417	17400	-54.77	20230605	7050	11.63	20231023	1.93	N	127980	100	11 억		31691	N	N	0	N	00	N
6	20240430	120855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	60	2	0.77	89756330	11456	34.37	7750	7920	7750	10150	5470	7810	7834.88	0.27	0	4272	8143	7976	7843	7676	7543	8060	7760	12	2340	100	5460	10	1	11840684	932	20.66	2.19	12	0.10	381.00	3598.00	17400	20230605	-54.77	7050	20231023	11.63	10610	-25.82	20240124	7440	5.78	20240417	17400	-54.77	20230605	7050	11.63	20231023	1.93	N	127980	100	11 억		31691	N	N	0	N	00	N
7	20240430	110851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7830	20	2	0.26	84153750	10744	32.23	7750	7920	7750	10150	5470	7810	7832.63	0.27	0	4586	8143	7976	7843	7676	7543	8060	7760	12	2340	100	5460	10	1	11840684	927	20.55	2.18	12	0.09	381.00	3598.00	17400	20230605	-55.00	7050	20231023	11.06	10610	-26.20	20240124	7440	5.24	20240417	17400	-55.00	20230605	7050	11.06	20231023	1.93	N	127980	100	11 억		31691	N	N	0	N	00	N
8	20240430	100853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	80	2	1.02	75556070	9648	28.94	7750	7920	7750	10150	5470	7810	7831.27	0.27	0	4846	8143	7976	7843	7676	7543	8060	7760	12	2340	100	5460	10	1	11840684	934	20.71	2.19	12	0.08	381.00	3598.00	17400	20230605	-54.66	7050	20231023	11.91	10610	-25.64	20240124	7440	6.05	20240417	17400	-54.66	20230605	7050	11.91	20231023	1.93	N	127980	100	11 억		31691	N	N	0	N	00	N
9	20240430	090903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7840	30	2	0.38	10307950	1330	3.99	7750	7840	7750	10150	5470	7810	7750.34	0.27	0	-189	8143	7976	7843	7676	7543	8060	7760	12	2340	100	5460	10	1	11840684	928	20.58	2.18	12	0.01	381.00	3598.00	17400	20230605	-54.94	7050	20231023	11.21	10610	-26.11	20240124	7440	5.38	20240417	17400	-54.94	20230605	7050	11.21	20231023	1.93	N	127980	100	11 억		31691	N	N	0	N	00	N
10	20240429	160841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	80	2	1.03	258683350	32732	204.70	7710	8010	7710	10040	5420	7730	7903.07	0.22	0	5653	8030	7880	7800	7650	7570	7840	7610	12	2310	100	5410	10	1	11840684	925	20.50	2.17	12	0.28	381.00	3598.00	17400	20230605	-55.11	7050	20231023	10.78	10610	-26.39	20240124	7440	4.97	20240417	17400	-55.11	20230605	7050	10.78	20231023	1.94	N	127980	100	11 억		25698	N	N	0	N	00	N
11	20240429	150853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	160	2	2.07	235363480	29739	185.98	7710	8010	7710	10040	5420	7730	7914.30	0.22	0	4594	8030	7880	7800	7650	7570	7840	7610	12	2310	100	5410	10	1	11840684	934	20.71	2.19	12	0.25	381.00	3598.00	17400	20230605	-54.66	7050	20231023	11.91	10610	-25.64	20240124	7440	6.05	20240417	17400	-54.66	20230605	7050	11.91	20231023	1.94	N	127980	100	11 억		25698	N	N	0	N	00	N
12	20240429	140820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7900	170	2	2.20	210687200	26596	166.33	7710	8010	7710	10040	5420	7730	7921.76	0.22	0	4540	8030	7880	7800	7650	7570	7840	7610	12	2310	100	5410	10	1	11840684	935	20.73	2.20	12	0.22	381.00	3598.00	17400	20230605	-54.60	7050	20231023	12.06	10610	-25.54	20240124	7440	6.18	20240417	17400	-54.60	20230605	7050	12.06	20231023	1.94	N	127980	100	11 억		25698	N	N	0	N	00	N
13	20240429	130852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7930	200	2	2.59	207777700	26227	164.02	7710	8010	7710	10040	5420	7730	7922.28	0.22	0	4630	8030	7880	7800	7650	7570	7840	7610	12	2310	100	5410	10	1	11840684	939	20.81	2.20	12	0.22	381.00	3598.00	17400	20230605	-54.43	7050	20231023	12.48	10610	-25.26	20240124	7440	6.59	20240417	17400	-54.43	20230605	7050	12.48	20231023	1.94	N	127980	100	11 억		25698	N	N	0	N	00	N
14	20240429	120852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7910	180	2	2.33	169165630	21334	133.42	7710	8010	7710	10040	5420	7730	7929.39	0.22	0	4182	8030	7880	7800	7650	7570	7840	7610	12	2310	100	5410	10	1	11840684	937	20.76	2.20	12	0.18	381.00	3598.00	17400	20230605	-54.54	7050	20231023	12.20	10610	-25.45	20240124	7440	6.32	20240417	17400	-54.54	20230605	7050	12.20	20231023	1.94	N	127980	100	11 억		25698	N	N	0	N	00	N
15	20240429	110826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7930	200	2	2.59	157505420	19856	124.18	7710	8010	7710	10040	5420	7730	7932.38	0.22	0	4139	8030	7880	7800	7650	7570	7840	7610	12	2310	100	5410	10	1	11840684	939	20.81	2.20	12	0.17	381.00	3598.00	17400	20230605	-54.43	7050	20231023	12.48	10610	-25.26	20240124	7440	6.59	20240417	17400	-54.43	20230605	7050	12.48	20231023	1.94	N	127980	100	11 억		25698	N	N	0	N	00	N
16	20240429	100851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	230	2	2.98	146719210	18491	115.64	7710	8010	7710	10040	5420	7730	7934.63	0.22	0	4087	8030	7880	7800	7650	7570	7840	7610	12	2310	100	5410	10	1	11840684	943	20.89	2.21	12	0.16	381.00	3598.00	17400	20230605	-54.25	7050	20231023	12.91	10610	-24.98	20240124	7440	6.99	20240417	17400	-54.25	20230605	7050	12.91	20231023	1.94	N	127980	100	11 억		25698	N	N	0	N	00	N
17	20240429	090851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7800	70	2	0.91	34108150	4321	27.02	7710	8000	7710	10040	5420	7730	7893.58	0.22	0	43	8030	7880	7800	7650	7570	7840	7610	12	2310	100	5410	10	1	11840684	924	20.47	2.17	12	0.04	381.00	3598.00	17400	20230605	-55.17	7050	20231023	10.64	10610	-26.48	20240124	7440	4.84	20240417	17400	-55.17	20230605	7050	10.64	20231023	1.94	N	127980	100	11 억		25698	N	N	0	N	00	N
18	20240426	160847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	-90	5	-1.15	124533880	15985	171.94	7800	7950	7720	10160	5480	7820	7790.91	0.21	0	420	8020	7920	7780	7680	7540	7970	7730	12	2340	100	5470	10	1	11840684	915	20.29	2.15	12	0.14	381.00	3598.00	17400	20230605	-55.57	7050	20231023	9.65	10610	-27.14	20240124	7440	3.90	20240417	17400	-55.57	20230605	7050	9.65	20231023	1.96	N	127980	100	11 억		25012	N	N	0	N	00	N
19	20240426	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	110	2	1.41	95287730	12233	131.58	7800	7950	7720	10160	5480	7820	7789.40	0.21	0	-745	8020	7920	7780	7680	7540	7970	7730	12	2340	100	5470	10	1	11840684	939	20.81	2.20	12	0.10	381.00	3598.00	17400	20230605	-54.43	7050	20231023	12.48	10610	-25.26	20240124	7440	6.59	20240417	17400	-54.43	20230605	7050	12.48	20231023	1.96	N	127980	100	11 억		25012	N	N	0	N	00	N
20	20240426	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	-40	5	-0.51	67583920	8690	93.47	7800	7870	7720	10160	5480	7820	7777.21	0.21	0	-1754	8020	7920	7780	7680	7540	7970	7730	12	2340	100	5470	10	1	11840684	921	20.42	2.16	12	0.07	381.00	3598.00	17400	20230605	-55.29	7050	20231023	10.35	10610	-26.67	20240124	7440	4.57	20240417	17400	-55.29	20230605	7050	10.35	20231023	1.96	N	127980	100	11 억		25012	N	N	0	N	00	N
21	20240426	130848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	-30	5	-0.38	52902880	6797	73.11	7800	7870	7720	10160	5480	7820	7783.27	0.21	0	-1754	8020	7920	7780	7680	7540	7970	7730	12	2340	100	5470	10	1	11840684	922	20.45	2.17	12	0.06	381.00	3598.00	17400	20230605	-55.23	7050	20231023	10.50	10610	-26.58	20240124	7440	4.70	20240417	17400	-55.23	20230605	7050	10.50	20231023	1.96	N	127980	100	11 억		25012	N	N	0	N	00	N
22	20240426	120845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	-30	5	-0.38	34107410	4374	47.05	7800	7870	7720	10160	5480	7820	7797.76	0.21	0	-1333	8020	7920	7780	7680	7540	7970	7730	12	2340	100	5470	10	1	11840684	922	20.45	2.17	12	0.04	381.00	3598.00	17400	20230605	-55.23	7050	20231023	10.50	10610	-26.58	20240124	7440	4.70	20240417	17400	-55.23	20230605	7050	10.50	20231023	1.96	N	127980	100	11 억		25012	N	N	0	N	00	N
23	20240426	110845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	-60	5	-0.77	28710830	3679	39.57	7800	7870	7720	10160	5480	7820	7803.98	0.21	0	-1108	8020	7920	7780	7680	7540	7970	7730	12	2340	100	5470	10	1	11840684	919	20.37	2.16	12	0.03	381.00	3598.00	17400	20230605	-55.40	7050	20231023	10.07	10610	-26.86	20240124	7440	4.30	20240417	17400	-55.40	20230605	7050	10.07	20231023	1.96	N	127980	100	11 억		25012	N	N	0	N	00	N
24	20240426	100844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	0	3	0.00	21066150	2692	28.96	7800	7870	7780	10160	5480	7820	7825.46	0.21	0	-391	8020	7920	7780	7680	7540	7970	7730	12	2340	100	5470	10	1	11840684	926	20.52	2.17	12	0.02	381.00	3598.00	17400	20230605	-55.06	7050	20231023	10.92	10610	-26.30	20240124	7440	5.11	20240417	17400	-55.06	20230605	7050	10.92	20231023	1.96	N	127980	100	11 억		25012	N	N	0	N	00	N
25	20240426	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	30	2	0.38	2357820	301	3.24	7800	7850	7800	10160	5480	7820	7833.29	0.21	0	172	8020	7920	7780	7680	7540	7970	7730	12	2340	100	5470	10	1	11840684	929	20.60	2.18	12	0.00	381.00	3598.00	17400	20230605	-54.89	7050	20231023	11.35	10610	-26.01	20240124	7440	5.51	20240417	17400	-54.89	20230605	7050	11.35	20231023	1.96	N	127980	100	11 억		25012	N	N	0	N	00	N
26	20240425	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	50	2	0.64	70354100	9069	78.94	7640	7880	7640	10100	5440	7770	7757.65	0.21	0	395	8003	7886	7793	7676	7583	7945	7735	12	2330	100	5430	10	1	11840684	926	20.52	2.17	12	0.08	381.00	3598.00	17400	20230605	-55.06	7050	20231023	10.92	10610	-26.30	20240124	7440	5.11	20240417	17400	-55.06	20230605	7050	10.92	20231023	1.97	N	127980	100	11 억		24617	N	N	0	N	00	N
27	20240425	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	50	2	0.64	65315810	8424	73.32	7640	7880	7640	10100	5440	7770	7753.54	0.21	0	549	8003	7886	7793	7676	7583	7945	7735	12	2330	100	5430	10	1	11840684	926	20.52	2.17	12	0.07	381.00	3598.00	17400	20230605	-55.06	7050	20231023	10.92	10610	-26.30	20240124	7440	5.11	20240417	17400	-55.06	20230605	7050	10.92	20231023	1.97	N	127980	100	11 억		24617	N	N	0	N	00	N
28	20240425	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	30	2	0.39	59198680	7639	66.49	7640	7880	7640	10100	5440	7770	7749.53	0.21	0	918	8003	7886	7793	7676	7583	7945	7735	12	2330	100	5430	10	1	11840684	924	20.47	2.17	12	0.06	381.00	3598.00	17400	20230605	-55.17	7050	20231023	10.64	10610	-26.48	20240124	7440	4.84	20240417	17400	-55.17	20230605	7050	10.64	20231023	1.97	N	127980	100	11 억		24617	N	N	0	N	00	N
29	20240425	130845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	30	2	0.39	54248110	7002	60.95	7640	7880	7640	10100	5440	7770	7747.52	0.21	0	1019	8003	7886	7793	7676	7583	7945	7735	12	2330	100	5430	10	1	11840684	924	20.47	2.17	12	0.06	381.00	3598.00	17400	20230605	-55.17	7050	20231023	10.64	10610	-26.48	20240124	7440	4.84	20240417	17400	-55.17	20230605	7050	10.64	20231023	1.97	N	127980	100	11 억		24617	N	N	0	N	00	N
30	20240425	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	60	2	0.77	44529200	5754	50.08	7640	7880	7640	10100	5440	7770	7738.83	0.21	0	1006	8003	7886	7793	7676	7583	7945	7735	12	2330	100	5430	10	1	11840684	927	20.55	2.18	12	0.05	381.00	3598.00	17400	20230605	-55.00	7050	20231023	11.06	10610	-26.20	20240124	7440	5.24	20240417	17400	-55.00	20230605	7050	11.06	20231023	1.97	N	127980	100	11 억		24617	N	N	0	N	00	N
31	20240425	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	50	2	0.64	43528410	5626	48.97	7640	7880	7640	10100	5440	7770	7737.01	0.21	0	1011	8003	7886	7793	7676	7583	7945	7735	12	2330	100	5430	10	1	11840684	926	20.52	2.17	12	0.05	381.00	3598.00	17400	20230605	-55.06	7050	20231023	10.92	10610	-26.30	20240124	7440	5.11	20240417	17400	-55.06	20230605	7050	10.92	20231023	1.97	N	127980	100	11 억		24617	N	N	0	N	00	N
32	20240425	100842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	60	2	0.77	39934240	5165	44.96	7640	7880	7640	10100	5440	7770	7731.70	0.21	0	1017	8003	7886	7793	7676	7583	7945	7735	12	2330	100	5430	10	1	11840684	927	20.55	2.18	12	0.04	381.00	3598.00	17400	20230605	-55.00	7050	20231023	11.06	10610	-26.20	20240124	7440	5.24	20240417	17400	-55.00	20230605	7050	11.06	20231023	1.97	N	127980	100	11 억		24617	N	N	0	N	00	N
33	20240425	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	-40	5	-0.51	18014650	2355	20.50	7640	7790	7640	10100	5440	7770	7649.53	0.21	0	343	8003	7886	7793	7676	7583	7945	7735	12	2330	100	5430	10	1	11840684	915	20.29	2.15	12	0.02	381.00	3598.00	17400	20230605	-55.57	7050	20231023	9.65	10610	-27.14	20240124	7440	3.90	20240417	17400	-55.57	20230605	7050	9.65	20231023	1.97	N	127980	100	11 억		24617	N	N	0	N	00	N
34	20240424	160825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	80	2	1.04	87765440	11203	59.90	7700	7910	7700	9990	5390	7690	7836.99	0.18	0	3531	8103	7896	7793	7586	7483	7845	7535	12	2300	100	5380	10	1	11840684	920	20.39	2.16	12	0.09	381.00	3598.00	17400	20230605	-55.34	7050	20231023	10.21	10610	-26.77	20240124	7440	4.44	20240417	17400	-55.34	20230605	7050	10.21	20231023	1.98	N	127980	100	11 억		21085	N	N	0	N	00	N
35	20240424	150839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	130	2	1.69	77738100	9913	53.00	7700	7910	7700	9990	5390	7690	7842.04	0.18	0	3345	8103	7896	7793	7586	7483	7845	7535	12	2300	100	5380	10	1	11840684	926	20.52	2.17	12	0.08	381.00	3598.00	17400	20230605	-55.06	7050	20231023	10.92	10610	-26.30	20240124	7440	5.11	20240417	17400	-55.06	20230605	7050	10.92	20231023	1.98	N	127980	100	11 억		21085	N	N	0	N	00	N
36	20240424	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	170	2	2.21	65180600	8312	44.44	7700	7910	7700	9990	5390	7690	7841.75	0.18	0	3272	8103	7896	7793	7586	7483	7845	7535	12	2300	100	5380	10	1	11840684	931	20.63	2.18	12	0.07	381.00	3598.00	17400	20230605	-54.83	7050	20231023	11.49	10610	-25.92	20240124	7440	5.65	20240417	17400	-54.83	20230605	7050	11.49	20231023	1.98	N	127980	100	11 억		21085	N	N	0	N	00	N
37	20240424	130844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	200	2	2.60	61063890	7788	41.64	7700	7910	7700	9990	5390	7690	7840.77	0.18	0	3272	8103	7896	7793	7586	7483	7845	7535	12	2300	100	5380	10	1	11840684	934	20.71	2.19	12	0.07	381.00	3598.00	17400	20230605	-54.66	7050	20231023	11.91	10610	-25.64	20240124	7440	6.05	20240417	17400	-54.66	20230605	7050	11.91	20231023	1.98	N	127980	100	11 억		21085	N	N	0	N	00	N
38	20240424	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	150	2	1.95	33610730	4290	22.94	7700	7880	7700	9990	5390	7690	7834.67	0.18	0	1502	8103	7896	7793	7586	7483	7845	7535	12	2300	100	5380	10	1	11840684	928	20.58	2.18	12	0.04	381.00	3598.00	17400	20230605	-54.94	7050	20231023	11.21	10610	-26.11	20240124	7440	5.38	20240417	17400	-54.94	20230605	7050	11.21	20231023	1.98	N	127980	100	11 억		21085	N	N	0	N	00	N
39	20240424	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	140	2	1.82	32476000	4145	22.16	7700	7880	7700	9990	5390	7690	7834.98	0.18	0	1502	8103	7896	7793	7586	7483	7845	7535	12	2300	100	5380	10	1	11840684	927	20.55	2.18	12	0.04	381.00	3598.00	17400	20230605	-55.00	7050	20231023	11.06	10610	-26.20	20240124	7440	5.24	20240417	17400	-55.00	20230605	7050	11.06	20231023	1.98	N	127980	100	11 억		21085	N	N	0	N	00	N
40	20240424	100837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	160	2	2.08	28288860	3610	19.30	7700	7880	7700	9990	5390	7690	7836.25	0.18	0	1661	8103	7896	7793	7586	7483	7845	7535	12	2300	100	5380	10	1	11840684	929	20.60	2.18	12	0.03	381.00	3598.00	17400	20230605	-54.89	7050	20231023	11.35	10610	-26.01	20240124	7440	5.51	20240417	17400	-54.89	20230605	7050	11.35	20231023	1.98	N	127980	100	11 억		21085	N	N	0	N	00	N
41	20240424	090839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	160	2	2.08	2709370	347	1.86	7700	7880	7700	9990	5390	7690	7807.98	0.18	0	-1	8103	7896	7793	7586	7483	7845	7535	12	2300	100	5380	10	1	11840684	929	20.60	2.18	12	0.00	381.00	3598.00	17400	20230605	-54.89	7050	20231023	11.35	10610	-26.01	20240124	7440	5.51	20240417	17400	-54.89	20230605	7050	11.35	20231023	1.98	N	127980	100	11 억		21085	N	N	0	N	00	N
42	20240423	160815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	-120	5	-1.54	143766990	18503	115.26	7740	8000	7690	10150	5470	7810	7769.93	0.19	0	-1608	8023	7916	7733	7626	7443	7970	7680	12	2340	100	5460	10	1	11840684	911	20.18	2.14	12	0.16	381.00	3598.00	17400	20230605	-55.80	7050	20231023	9.08	10610	-27.52	20240124	7440	3.36	20240417	17400	-55.80	20230605	7050	9.08	20231023	1.98	N	127980	100	11 억		22690	N	N	0	N	00	N
43	20240423	150836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	-100	5	-1.28	130749770	16813	104.73	7740	8000	7710	10150	5470	7810	7776.71	0.19	0	-1051	8023	7916	7733	7626	7443	7970	7680	12	2340	100	5460	10	1	11840684	913	20.24	2.14	12	0.14	381.00	3598.00	17400	20230605	-55.69	7050	20231023	9.36	10610	-27.33	20240124	7440	3.63	20240417	17400	-55.69	20230605	7050	9.36	20231023	1.98	N	127980	100	11 억		22690	N	N	0	N	00	N
44	20240423	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	10	2	0.13	86480290	11094	69.11	7740	8000	7720	10150	5470	7810	7795.23	0.19	0	-869	8023	7916	7733	7626	7443	7970	7680	12	2340	100	5460	10	1	11840684	926	20.52	2.17	12	0.09	381.00	3598.00	17400	20230605	-55.06	7050	20231023	10.92	10610	-26.30	20240124	7440	5.11	20240417	17400	-55.06	20230605	7050	10.92	20231023	1.98	N	127980	100	11 억		22690	N	N	0	N	00	N
45	20240423	130833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	-20	5	-0.26	82101830	10533	65.61	7740	8000	7720	10150	5470	7810	7794.72	0.19	0	-800	8023	7916	7733	7626	7443	7970	7680	12	2340	100	5460	10	1	11840684	922	20.45	2.17	12	0.09	381.00	3598.00	17400	20230605	-55.23	7050	20231023	10.50	10610	-26.58	20240124	7440	4.70	20240417	17400	-55.23	20230605	7050	10.50	20231023	1.98	N	127980	100	11 억		22690	N	N	0	N	00	N
46	20240423	120833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	-40	5	-0.51	78764070	10104	62.94	7740	8000	7720	10150	5470	7810	7795.34	0.19	0	-800	8023	7916	7733	7626	7443	7970	7680	12	2340	100	5460	10	1	11840684	920	20.39	2.16	12	0.09	381.00	3598.00	17400	20230605	-55.34	7050	20231023	10.21	10610	-26.77	20240124	7440	4.44	20240417	17400	-55.34	20230605	7050	10.21	20231023	1.98	N	127980	100	11 억		22690	N	N	0	N	00	N
47	20240423	110835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	-80	5	-1.02	77157970	9897	61.65	7740	8000	7730	10150	5470	7810	7796.10	0.19	0	-779	8023	7916	7733	7626	7443	7970	7680	12	2340	100	5460	10	1	11840684	915	20.29	2.15	12	0.08	381.00	3598.00	17400	20230605	-55.57	7050	20231023	9.65	10610	-27.14	20240124	7440	3.90	20240417	17400	-55.57	20230605	7050	9.65	20231023	1.98	N	127980	100	11 억		22690	N	N	0	N	00	N
48	20240423	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	-10	5	-0.13	43559260	5567	34.68	7740	8000	7740	10150	5470	7810	7824.55	0.19	0	408	8023	7916	7733	7626	7443	7970	7680	12	2340	100	5460	10	1	11840684	924	20.47	2.17	12	0.05	381.00	3598.00	17400	20230605	-55.17	7050	20231023	10.64	10610	-26.48	20240124	7440	4.84	20240417	17400	-55.17	20230605	7050	10.64	20231023	1.98	N	127980	100	11 억		22690	N	N	0	N	00	N
49	20240423	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	20	2	0.26	19479740	2505	15.60	7740	7880	7740	10150	5470	7810	7776.34	0.19	0	1021	8023	7916	7733	7626	7443	7970	7680	12	2340	100	5460	10	1	11840684	927	20.55	2.18	12	0.02	381.00	3598.00	17400	20230605	-55.00	7050	20231023	11.06	10610	-26.20	20240124	7440	5.24	20240417	17400	-55.00	20230605	7050	11.06	20231023	1.98	N	127980	100	11 억		22690	N	N	0	N	00	N
50	20240422	160831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	220	2	2.90	120906070	15791	80.76	7690	7840	7550	9860	5320	7590	7655.73	0.19	0	152	7970	7780	7650	7460	7330	7715	7395	12	2270	100	5310	10	1	11840684	925	20.50	2.17	12	0.13	381.00	3598.00	17400	20230605	-55.11	7050	20231023	10.78	10610	-26.39	20240124	7440	4.97	20240417	17400	-55.11	20230605	7050	10.78	20231023	2.05	N	127980	100	11 억		22535	N	N	0	N	00	N
51	20240422	150830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	250	2	3.29	117508240	15356	78.53	7690	7840	7550	9860	5320	7590	7652.27	0.19	0	62	7970	7780	7650	7460	7330	7715	7395	12	2270	100	5310	10	1	11840684	928	20.58	2.18	12	0.13	381.00	3598.00	17400	20230605	-54.94	7050	20231023	11.21	10610	-26.11	20240124	7440	5.38	20240417	17400	-54.94	20230605	7050	11.21	20231023	2.05	N	127980	100	11 억		22535	N	N	0	N	00	N
52	20240422	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	130	2	1.71	90127300	11827	60.48	7690	7720	7550	9860	5320	7590	7620.47	0.19	0	110	7970	7780	7650	7460	7330	7715	7395	12	2270	100	5310	10	1	11840684	914	20.26	2.15	12	0.10	381.00	3598.00	17400	20230605	-55.63	7050	20231023	9.50	10610	-27.24	20240124	7440	3.76	20240417	17400	-55.63	20230605	7050	9.50	20231023	2.05	N	127980	100	11 억		22535	N	N	0	N	00	N
53	20240422	130828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	80	2	1.05	69173690	9100	46.54	7690	7710	7550	9860	5320	7590	7601.50	0.19	0	265	7970	7780	7650	7460	7330	7715	7395	12	2270	100	5310	10	1	11840684	908	20.13	2.13	12	0.08	381.00	3598.00	17400	20230605	-55.92	7050	20231023	8.79	10610	-27.71	20240124	7440	3.09	20240417	17400	-55.92	20230605	7050	8.79	20231023	2.05	N	127980	100	11 억		22535	N	N	0	N	00	N
54	20240422	120828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	20	2	0.26	51458260	6775	34.65	7690	7710	7550	9860	5320	7590	7595.32	0.19	0	210	7970	7780	7650	7460	7330	7715	7395	12	2270	100	5310	10	1	11840684	901	19.97	2.12	12	0.06	381.00	3598.00	17400	20230605	-56.26	7050	20231023	7.94	10610	-28.28	20240124	7440	2.28	20240417	17400	-56.26	20230605	7050	7.94	20231023	2.05	N	127980	100	11 억		22535	N	N	0	N	00	N
55	20240422	110828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	30	2	0.40	40837320	5374	27.48	7690	7710	7550	9860	5320	7590	7599.05	0.19	0	596	7970	7780	7650	7460	7330	7715	7395	12	2270	100	5310	10	1	11840684	902	20.00	2.12	12	0.05	381.00	3598.00	17400	20230605	-56.21	7050	20231023	8.09	10610	-28.18	20240124	7440	2.42	20240417	17400	-56.21	20230605	7050	8.09	20231023	2.05	N	127980	100	11 억		22535	N	N	0	N	00	N
56	20240422	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	30	2	0.40	30248710	3980	20.35	7690	7710	7550	9860	5320	7590	7600.18	0.19	0	733	7970	7780	7650	7460	7330	7715	7395	12	2270	100	5310	10	1	11840684	902	20.00	2.12	12	0.03	381.00	3598.00	17400	20230605	-56.21	7050	20231023	8.09	10610	-28.18	20240124	7440	2.42	20240417	17400	-56.21	20230605	7050	8.09	20231023	2.05	N	127980	100	11 억		22535	N	N	0	N	00	N
57	20240422	090829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	80	2	1.05	9676850	1268	6.48	7690	7710	7590	9860	5320	7590	7631.59	0.19	0	242	7970	7780	7650	7460	7330	7715	7395	12	2270	100	5310	10	1	11840684	908	20.13	2.13	12	0.01	381.00	3598.00	17400	20230605	-55.92	7050	20231023	8.79	10610	-27.71	20240124	7440	3.09	20240417	17400	-55.92	20230605	7050	8.79	20231023	2.05	N	127980	100	11 억		22535	N	N	0	N	00	N
58	20240419	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	-230	5	-2.94	147812540	19338	19.78	7820	7840	7520	10160	5480	7820	7643.71	0.23	0	-4250	8606	8212	7846	7452	7086	8410	7650	12	2340	100	5470	10	1	11840684	899	19.92	2.11	12	0.16	381.00	3598.00	17400	20230605	-56.38	7050	20231023	7.66	10610	-28.46	20240124	7440	2.02	20240417	17400	-56.38	20230605	7050	7.66	20231023	2.12	N	127980	100	11 억		26717	N	N	0	N	00	N
59	20240419	150759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	-100	5	-1.28	140111700	18326	18.75	7820	7840	7520	10160	5480	7820	7645.51	0.23	0	-4201	8606	8212	7846	7452	7086	8410	7650	12	2340	100	5470	10	1	11840684	914	20.26	2.15	12	0.15	381.00	3598.00	17400	20230605	-55.63	7050	20231023	9.50	10610	-27.24	20240124	7440	3.76	20240417	17400	-55.63	20230605	7050	9.50	20231023	2.12	N	127980	100	11 억		26717	N	N	0	N	00	N
60	20240419	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	-170	5	-2.17	125546960	16426	16.80	7820	7840	7520	10160	5480	7820	7643.19	0.23	0	-4031	8606	8212	7846	7452	7086	8410	7650	12	2340	100	5470	10	1	11840684	906	20.08	2.13	12	0.14	381.00	3598.00	17400	20230605	-56.03	7050	20231023	8.51	10610	-27.90	20240124	7440	2.82	20240417	17400	-56.03	20230605	7050	8.51	20231023	2.12	N	127980	100	11 억		26717	N	N	0	N	00	N
61	20240419	130752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	-150	5	-1.92	114695450	15000	15.34	7820	7840	7520	10160	5480	7820	7646.36	0.23	0	-4348	8606	8212	7846	7452	7086	8410	7650	12	2340	100	5470	10	1	11840684	908	20.13	2.13	12	0.13	381.00	3598.00	17400	20230605	-55.92	7050	20231023	8.79	10610	-27.71	20240124	7440	3.09	20240417	17400	-55.92	20230605	7050	8.79	20231023	2.12	N	127980	100	11 억		26717	N	N	0	N	00	N
62	20240419	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	-250	5	-3.20	110094120	14395	14.73	7820	7840	7520	10160	5480	7820	7648.08	0.23	0	-4478	8606	8212	7846	7452	7086	8410	7650	12	2340	100	5470	10	1	11840684	896	19.87	2.10	12	0.12	381.00	3598.00	17400	20230605	-56.49	7050	20231023	7.38	10610	-28.65	20240124	7440	1.75	20240417	17400	-56.49	20230605	7050	7.38	20231023	2.12	N	127980	100	11 억		26717	N	N	0	N	00	N
63	20240419	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	-220	5	-2.81	72240350	9392	9.61	7820	7840	7520	10160	5480	7820	7691.69	0.23	0	-4610	8606	8212	7846	7452	7086	8410	7650	12	2340	100	5470	10	1	11840684	900	19.95	2.11	12	0.08	381.00	3598.00	17400	20230605	-56.32	7050	20231023	7.80	10610	-28.37	20240124	7440	2.15	20240417	17400	-56.32	20230605	7050	7.80	20231023	2.12	N	127980	100	11 억		26717	N	N	0	N	00	N
64	20240419	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	-40	5	-0.51	24495830	3146	3.22	7820	7840	7710	10160	5480	7820	7786.34	0.23	0	-1329	8606	8212	7846	7452	7086	8410	7650	12	2340	100	5470	10	1	11840684	921	20.42	2.16	12	0.03	381.00	3598.00	17400	20230605	-55.29	7050	20231023	10.35	10610	-26.67	20240124	7440	4.57	20240417	17400	-55.29	20230605	7050	10.35	20231023	2.12	N	127980	100	11 억		26717	N	N	0	N	00	N
65	20240419	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	-20	5	-0.26	10528460	1347	1.38	7820	7840	7750	10160	5480	7820	7816.23	0.23	0	-454	8606	8212	7846	7452	7086	8410	7650	12	2340	100	5470	10	1	11840684	924	20.47	2.17	12	0.01	381.00	3598.00	17400	20230605	-55.17	7050	20231023	10.64	10610	-26.48	20240124	7440	4.84	20240417	17400	-55.17	20230605	7050	10.64	20231023	2.12	N	127980	100	11 억		26717	N	N	0	N	00	N
66	20240418	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	360	2	4.83	770624530	97518	137.25	7500	8240	7480	9690	5230	7460	7902.64	0.14	0	10835	8260	7860	7650	7250	7040	7755	7145	12	2230	100	5220	10	1	11840684	926	20.52	2.17	12	0.82	381.00	3598.00	17400	20230605	-55.06	7050	20231023	10.92	10610	-26.30	20240124	7440	5.11	20240417	17400	-55.06	20230605	7050	10.92	20231023	2.10	N	127980	100	11 억		16147	N	N	0	N	00	N
67	20240418	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	350	2	4.69	751477530	95069	133.80	7500	8240	7480	9690	5230	7460	7904.55	0.14	0	10640	8260	7860	7650	7250	7040	7755	7145	12	2230	100	5220	10	1	11840684	925	20.50	2.17	12	0.80	381.00	3598.00	17400	20230605	-55.11	7050	20231023	10.78	10610	-26.39	20240124	7440	4.97	20240417	17400	-55.11	20230605	7050	10.78	20231023	2.10	N	127980	100	11 억		16147	N	N	0	N	00	N
68	20240418	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	190	2	2.55	733916270	92797	130.60	7500	8240	7480	9690	5230	7460	7908.84	0.14	0	9804	8260	7860	7650	7250	7040	7755	7145	12	2230	100	5220	10	1	11840684	906	20.08	2.13	12	0.78	381.00	3598.00	17400	20230605	-56.03	7050	20231023	8.51	10610	-27.90	20240124	7440	2.82	20240417	17400	-56.03	20230605	7050	8.51	20231023	2.10	N	127980	100	11 억		16147	N	N	0	N	00	N
69	20240418	130748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	260	2	3.49	626101400	78731	110.81	7500	8240	7480	9690	5230	7460	7952.41	0.14	0	3625	8260	7860	7650	7250	7040	7755	7145	12	2230	100	5220	10	1	11840684	914	20.26	2.15	12	0.66	381.00	3598.00	17400	20230605	-55.63	7050	20231023	9.50	10610	-27.24	20240124	7440	3.76	20240417	17400	-55.63	20230605	7050	9.50	20231023	2.10	N	127980	100	11 억		16147	N	N	0	N	00	N
70	20240418	120747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	290	2	3.89	566339230	71041	99.98	7500	8240	7480	9690	5230	7460	7972.01	0.14	0	254	8260	7860	7650	7250	7040	7755	7145	12	2230	100	5220	10	1	11840684	918	20.34	2.15	12	0.60	381.00	3598.00	17400	20230605	-55.46	7050	20231023	9.93	10610	-26.96	20240124	7440	4.17	20240417	17400	-55.46	20230605	7050	9.93	20231023	2.10	N	127980	100	11 억		16147	N	N	0	N	00	N
71	20240418	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	240	2	3.22	77418710	10167	14.31	7500	7730	7480	9690	5230	7460	7614.71	0.14	0	4179	8260	7860	7650	7250	7040	7755	7145	12	2230	100	5220	10	1	11840684	912	20.21	2.14	12	0.09	381.00	3598.00	17400	20230605	-55.75	7050	20231023	9.22	10610	-27.43	20240124	7440	3.49	20240417	17400	-55.75	20230605	7050	9.22	20231023	2.10	N	127980	100	11 억		16147	N	N	0	N	00	N
72	20240418	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	220	2	2.95	68431160	9000	12.67	7500	7730	7480	9690	5230	7460	7603.46	0.14	0	3846	8260	7860	7650	7250	7040	7755	7145	12	2230	100	5220	10	1	11840684	909	20.16	2.13	12	0.08	381.00	3598.00	17400	20230605	-55.86	7050	20231023	8.94	10610	-27.62	20240124	7440	3.23	20240417	17400	-55.86	20230605	7050	8.94	20231023	2.10	N	127980	100	11 억		16147	N	N	0	N	00	N
73	20240418	090747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	30	2	0.40	14548630	1942	2.73	7500	7510	7480	9690	5230	7460	7491.57	0.14	0	361	8260	7860	7650	7250	7040	7755	7145	12	2230	100	5220	10	1	11840684	887	19.66	2.08	12	0.02	381.00	3598.00	17400	20230605	-56.95	7050	20231023	6.24	10610	-29.41	20240124	7440	0.67	20240417	17400	-56.95	20230605	7050	6.24	20231023	2.10	N	127980	100	11 억		16147	N	N	0	N	00	N
74	20240417	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7460	-470	5	-5.93	539679170	70252	156.53	7940	8050	7440	10300	5560	7930	7683.74	0.24	0	-12213	8536	8232	8066	7762	7596	8150	7680	12	2370	100	5550	10	1	11840684	883	19.58	2.07	12	0.59	381.00	3598.00	17400	20230605	-57.13	7050	20231023	5.82	10610	-29.69	20240124	7440	0.27	20240417	17400	-57.13	20230605	7050	5.82	20231023	2.12	N	127980	100	11 억		28348	N	N	0	N	00	N
75	20240417	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-430	5	-5.42	464357400	60174	134.08	7940	8050	7470	10300	5560	7930	7716.91	0.24	0	-12168	8536	8232	8066	7762	7596	8150	7680	12	2370	100	5550	10	1	11840684	888	19.69	2.08	12	0.51	381.00	3598.00	17400	20230605	-56.90	7050	20231023	6.38	10610	-29.31	20240124	7470	0.40	20240417	17400	-56.90	20230605	7050	6.38	20231023	2.12	N	127980	100	11 억		28348	N	N	0	N	00	N
76	20240417	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	-150	5	-1.89	248350130	31690	70.61	7940	8050	7750	10300	5560	7930	7836.86	0.24	0	-4000	8536	8232	8066	7762	7596	8150	7680	12	2370	100	5550	10	1	11840684	921	20.42	2.16	12	0.27	381.00	3598.00	17400	20230605	-55.29	7050	20231023	10.35	10610	-26.67	20240124	7750	0.39	20240417	17400	-55.29	20230605	7050	10.35	20231023	2.12	N	127980	100	11 억		28348	N	N	0	N	00	N
77	20240417	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	-100	5	-1.26	175574420	22320	49.73	7940	8050	7750	10300	5560	7930	7866.24	0.24	0	-4249	8536	8232	8066	7762	7596	8150	7680	12	2370	100	5550	10	1	11840684	927	20.55	2.18	12	0.19	381.00	3598.00	17400	20230605	-55.00	7050	20231023	11.06	10610	-26.20	20240124	7750	1.03	20240417	17400	-55.00	20230605	7050	11.06	20231023	2.12	N	127980	100	11 억		28348	N	N	0	N	00	N
78	20240417	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	-90	5	-1.13	136187560	17266	38.47	7940	8050	7750	10300	5560	7930	7887.61	0.24	0	-2877	8536	8232	8066	7762	7596	8150	7680	12	2370	100	5550	10	1	11840684	928	20.58	2.18	12	0.15	381.00	3598.00	17400	20230605	-54.94	7050	20231023	11.21	10610	-26.11	20240124	7750	1.16	20240417	17400	-54.94	20230605	7050	11.21	20231023	2.12	N	127980	100	11 억		28348	N	N	0	N	00	N
79	20240417	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	-80	5	-1.01	112263500	14212	31.67	7940	8050	7750	10300	5560	7930	7899.20	0.24	0	-731	8536	8232	8066	7762	7596	8150	7680	12	2370	100	5550	10	1	11840684	929	20.60	2.18	12	0.12	381.00	3598.00	17400	20230605	-54.89	7050	20231023	11.35	10610	-26.01	20240124	7750	1.29	20240417	17400	-54.89	20230605	7050	11.35	20231023	2.12	N	127980	100	11 억		28348	N	N	0	N	00	N
80	20240417	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7990	60	2	0.76	52147820	6551	14.60	7940	8050	7910	10300	5560	7930	7960.28	0.24	0	383	8536	8232	8066	7762	7596	8150	7680	12	2370	100	5550	10	1	11840684	946	20.97	2.22	12	0.06	381.00	3598.00	17400	20230605	-54.08	7050	20231023	13.33	10610	-24.69	20240124	7860	1.65	20240118	17400	-54.08	20230605	7050	13.33	20231023	2.12	N	127980	100	11 억		28348	N	N	0	N	00	N
81	20240417	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7970	40	2	0.50	10193710	1281	2.85	7940	8050	7910	10300	5560	7930	7957.62	0.24	0	235	8536	8232	8066	7762	7596	8150	7680	12	2370	100	5550	10	1	11840684	944	20.92	2.22	12	0.01	381.00	3598.00	17400	20230605	-54.20	7050	20231023	13.05	10610	-24.88	20240124	7860	1.40	20240118	17400	-54.20	20230605	7050	13.05	20231023	2.12	N	127980	100	11 억		28348	N	N	0	N	00	N
82	20240416	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	-460	5	-5.48	358185880	44429	225.56	8260	8370	7900	10900	5880	8390	8062.73	0.33	0	-10813	8623	8506	8353	8236	8083	8430	8160	12	2510	100	5870	10	1	11840684	939	20.81	2.20	12	0.38	381.00	3598.00	17570	20230410	-54.87	7050	20231023	12.48	10610	-25.26	20240124	7860	0.89	20240118	17400	-54.43	20230605	7050	12.48	20231023	2.08	N	127980	100	11 억		39161	N	N	0	N	00	N
83	20240416	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	-380	5	-4.53	338359360	41932	212.89	8260	8370	7900	10900	5880	8390	8069.24	0.33	0	-10127	8623	8506	8353	8236	8083	8430	8160	12	2510	100	5870	10	1	11840684	948	21.02	2.23	12	0.35	381.00	3598.00	17570	20230410	-54.41	7050	20231023	13.62	10610	-24.51	20240124	7860	1.91	20240118	17400	-53.97	20230605	7050	13.62	20231023	2.08	N	127980	100	11 억		39161	N	N	0	N	00	N
84	20240416	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	-360	5	-4.29	203524760	24962	126.73	8260	8370	8030	10900	5880	8390	8153.38	0.33	0	-8381	8623	8506	8353	8236	8083	8430	8160	12	2510	100	5870	10	1	11840684	951	21.08	2.23	12	0.21	381.00	3598.00	17570	20230410	-54.30	7050	20231023	13.90	10610	-24.32	20240124	7860	2.16	20240118	17400	-53.85	20230605	7050	13.90	20231023	2.08	N	127980	100	11 억		39161	N	N	0	N	00	N
85	20240416	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8160	-230	5	-2.74	170054520	20814	105.67	8260	8370	8060	10900	5880	8390	8170.20	0.33	0	-6528	8623	8506	8353	8236	8083	8430	8160	12	2510	100	5870	10	1	11840684	966	21.42	2.27	12	0.18	381.00	3598.00	17570	20230410	-53.56	7050	20231023	15.74	10610	-23.09	20240124	7860	3.82	20240118	17400	-53.10	20230605	7050	15.74	20231023	2.08	N	127980	100	11 억		39161	N	N	0	N	00	N
86	20240416	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	-160	5	-1.91	160667880	19664	99.83	8260	8370	8060	10900	5880	8390	8170.66	0.33	0	-6066	8623	8506	8353	8236	8083	8430	8160	12	2510	100	5870	10	1	11840684	974	21.60	2.29	12	0.17	381.00	3598.00	17570	20230410	-53.16	7050	20231023	16.74	10610	-22.43	20240124	7860	4.71	20240118	17400	-52.70	20230605	7050	16.74	20231023	2.08	N	127980	100	11 억		39161	N	N	0	N	00	N
87	20240416	110745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	-250	5	-2.98	103768940	12650	64.22	8260	8370	8140	10900	5880	8390	8203.08	0.33	0	-3800	8623	8506	8353	8236	8083	8430	8160	12	2510	100	5870	10	1	11840684	964	21.36	2.26	12	0.11	381.00	3598.00	17570	20230410	-53.67	7050	20231023	15.46	10610	-23.28	20240124	7860	3.56	20240118	17400	-53.22	20230605	7050	15.46	20231023	2.08	N	127980	100	11 억		39161	N	N	0	N	00	N
88	20240416	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	-150	5	-1.79	46214590	5612	28.49	8260	8370	8210	10900	5880	8390	8234.96	0.33	0	-1454	8623	8506	8353	8236	8083	8430	8160	12	2510	100	5870	10	1	11840684	976	21.63	2.29	12	0.05	381.00	3598.00	17570	20230410	-53.10	7050	20231023	16.88	10610	-22.34	20240124	7860	4.83	20240118	17400	-52.64	20230605	7050	16.88	20231023	2.08	N	127980	100	11 억		39161	N	N	0	N	00	N
89	20240416	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-30	5	-0.36	1900040	230	1.17	8260	8370	8250	10900	5880	8390	8261.04	0.33	0	-172	8623	8506	8353	8236	8083	8430	8160	12	2510	100	5870	10	1	11840684	990	21.94	2.32	12	0.00	381.00	3598.00	17570	20230410	-52.42	7050	20231023	18.58	10610	-21.21	20240124	7860	6.36	20240118	17400	-51.95	20230605	7050	18.58	20231023	2.08	N	127980	100	11 억		39161	N	N	0	N	00	N
90	20240415	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	-100	5	-1.18	161333590	19443	48.73	8430	8470	8200	11030	5950	8490	8297.77	0.35	0	-2227	8990	8740	8510	8260	8030	8865	8385	12	2540	100	5940	10	1	11840684	993	22.02	2.33	12	0.16	381.00	3598.00	17590	20230407	-52.30	7050	20231023	19.01	10610	-20.92	20240124	7860	6.74	20240118	17400	-51.78	20230605	7050	19.01	20231023	2.09	N	127980	100	11 억		41580	N	N	0	N	00	N
91	20240415	150741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	-100	5	-1.18	159572010	19233	48.20	8430	8470	8200	11030	5950	8490	8296.78	0.35	0	-2197	8990	8740	8510	8260	8030	8865	8385	12	2540	100	5940	10	1	11840684	993	22.02	2.33	12	0.16	381.00	3598.00	17590	20230407	-52.30	7050	20231023	19.01	10610	-20.92	20240124	7860	6.74	20240118	17400	-51.78	20230605	7050	19.01	20231023	2.09	N	127980	100	11 억		41580	N	N	0	N	00	N
92	20240415	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	-110	5	-1.30	138085710	16663	41.76	8430	8470	8200	11030	5950	8490	8286.97	0.35	0	-2202	8990	8740	8510	8260	8030	8865	8385	12	2540	100	5940	10	1	11840684	992	21.99	2.33	12	0.14	381.00	3598.00	17590	20230407	-52.36	7050	20231023	18.87	10610	-21.02	20240124	7860	6.62	20240118	17400	-51.84	20230605	7050	18.87	20231023	2.09	N	127980	100	11 억		41580	N	N	0	N	00	N
93	20240415	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-160	5	-1.88	128347460	15492	38.82	8430	8470	8200	11030	5950	8490	8284.76	0.35	0	-2496	8990	8740	8510	8260	8030	8865	8385	12	2540	100	5940	10	1	11840684	986	21.86	2.32	12	0.13	381.00	3598.00	17590	20230407	-52.64	7050	20231023	18.16	10610	-21.49	20240124	7860	5.98	20240118	17400	-52.13	20230605	7050	18.16	20231023	2.09	N	127980	100	11 억		41580	N	N	0	N	00	N
94	20240415	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	-170	5	-2.00	113642840	13722	34.39	8430	8470	8200	11030	5950	8490	8281.80	0.35	0	-2688	8990	8740	8510	8260	8030	8865	8385	12	2540	100	5940	10	1	11840684	985	21.84	2.31	12	0.12	381.00	3598.00	17590	20230407	-52.70	7050	20231023	18.01	10610	-21.58	20240124	7860	5.85	20240118	17400	-52.18	20230605	7050	18.01	20231023	2.09	N	127980	100	11 억		41580	N	N	0	N	00	N
95	20240415	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	-150	5	-1.77	109932920	13275	33.27	8430	8470	8200	11030	5950	8490	8281.20	0.35	0	-2716	8990	8740	8510	8260	8030	8865	8385	12	2540	100	5940	10	1	11840684	988	21.89	2.32	12	0.11	381.00	3598.00	17590	20230407	-52.59	7050	20231023	18.30	10610	-21.39	20240124	7860	6.11	20240118	17400	-52.07	20230605	7050	18.30	20231023	2.09	N	127980	100	11 억		41580	N	N	0	N	00	N
96	20240415	100734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	-220	5	-2.59	89754850	10838	27.16	8430	8470	8200	11030	5950	8490	8281.50	0.35	0	-2305	8990	8740	8510	8260	8030	8865	8385	12	2540	100	5940	10	1	11840684	979	21.71	2.30	12	0.09	381.00	3598.00	17590	20230407	-52.98	7050	20231023	17.30	10610	-22.05	20240124	7860	5.22	20240118	17400	-52.47	20230605	7050	17.30	20231023	2.09	N	127980	100	11 억		41580	N	N	0	N	00	N
97	20240415	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-50	5	-0.59	17048750	2036	5.10	8430	8470	8320	11030	5950	8490	8373.65	0.35	0	-1173	8990	8740	8510	8260	8030	8865	8385	12	2540	100	5940	10	1	11840684	999	22.15	2.35	12	0.02	381.00	3598.00	17590	20230407	-52.02	7050	20231023	19.72	10610	-20.45	20240124	7860	7.38	20240118	17400	-51.49	20230605	7050	19.72	20231023	2.09	N	127980	100	11 억		41580	N	N	0	N	00	N
98	20240412	160734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	140	2	1.68	335596380	39347	383.80	8280	8760	8280	10850	5850	8350	8529.15	0.39	0	-4960	8490	8420	8300	8230	8110	8455	8265	12	2500	100	5840	10	1	11840684	1005	22.28	2.36	12	0.33	381.00	3598.00	18260	20230406	-53.50	7050	20231023	20.43	10610	-19.98	20240124	7860	8.02	20240118	17400	-51.21	20230605	7050	20.43	20231023	2.15	N	127980	100	11 억		46727	N	N	0	N	00	N
99	20240412	150737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	180	2	2.16	319607330	37465	365.44	8280	8760	8280	10850	5850	8350	8530.82	0.39	0	-5064	8490	8420	8300	8230	8110	8455	8265	12	2500	100	5840	10	1	11840684	1010	22.39	2.37	12	0.32	381.00	3598.00	18260	20230406	-53.29	7050	20231023	20.99	10610	-19.60	20240124	7860	8.52	20240118	17400	-50.98	20230605	7050	20.99	20231023	2.15	N	127980	100	11 억		46727	N	N	0	N	00	N
100	20240412	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	150	2	1.80	156237890	18512	180.57	8280	8540	8280	10850	5850	8350	8439.82	0.39	0	-922	8490	8420	8300	8230	8110	8455	8265	12	2500	100	5840	10	1	11840684	1006	22.31	2.36	12	0.16	381.00	3598.00	18260	20230406	-53.45	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	17400	-51.15	20230605	7050	20.57	20231023	2.15	N	127980	100	11 억		46727	N	N	0	N	00	N
101	20240412	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	150	2	1.80	144113810	17083	166.63	8280	8540	8280	10850	5850	8350	8436.09	0.39	0	-626	8490	8420	8300	8230	8110	8455	8265	12	2500	100	5840	10	1	11840684	1006	22.31	2.36	12	0.14	381.00	3598.00	18260	20230406	-53.45	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	17400	-51.15	20230605	7050	20.57	20231023	2.15	N	127980	100	11 억		46727	N	N	0	N	00	N
102	20240412	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	180	2	2.16	123153140	14617	142.58	8280	8540	8280	10850	5850	8350	8425.34	0.39	0	-453	8490	8420	8300	8230	8110	8455	8265	12	2500	100	5840	10	1	11840684	1010	22.39	2.37	12	0.12	381.00	3598.00	18260	20230406	-53.29	7050	20231023	20.99	10610	-19.60	20240124	7860	8.52	20240118	17400	-50.98	20230605	7050	20.99	20231023	2.15	N	127980	100	11 억		46727	N	N	0	N	00	N
103	20240412	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	90	2	1.08	54678810	6546	63.85	8280	8450	8280	10850	5850	8350	8353.01	0.39	0	-25	8490	8420	8300	8230	8110	8455	8265	12	2500	100	5840	10	1	11840684	999	22.15	2.35	12	0.06	381.00	3598.00	18260	20230406	-53.78	7050	20231023	19.72	10610	-20.45	20240124	7860	7.38	20240118	17400	-51.49	20230605	7050	19.72	20231023	2.15	N	127980	100	11 억		46727	N	N	0	N	00	N
104	20240412	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	50	2	0.60	37265650	4477	43.67	8280	8400	8280	10850	5850	8350	8323.80	0.39	0	-46	8490	8420	8300	8230	8110	8455	8265	12	2500	100	5840	10	1	11840684	995	22.05	2.33	12	0.04	381.00	3598.00	18260	20230406	-54.00	7050	20231023	19.15	10610	-20.83	20240124	7860	6.87	20240118	17400	-51.72	20230605	7050	19.15	20231023	2.15	N	127980	100	11 억		46727	N	N	0	N	00	N
105	20240412	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	-10	5	-0.12	16326810	1971	19.23	8280	8380	8280	10850	5850	8350	8283.52	0.39	0	46	8490	8420	8300	8230	8110	8455	8265	12	2500	100	5840	10	1	11840684	988	21.89	2.32	12	0.02	381.00	3598.00	18260	20230406	-54.33	7050	20231023	18.30	10610	-21.39	20240124	7860	6.11	20240118	17400	-52.07	20230605	7050	18.30	20231023	2.15	N	127980	100	11 억		46727	N	N	0	N	00	N
106	20240411	160725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8350	20	2	0.24	84650790	10248	45.06	8210	8370	8180	10820	5840	8330	8260.23	0.38	0	1401	8463	8396	8283	8216	8103	8430	8250	12	2490	100	5830	10	1	11840684	989	21.92	2.32	12	0.09	381.00	3598.00	18450	20230405	-54.74	7050	20231023	18.44	10610	-21.30	20240124	7860	6.23	20240118	17400	-52.01	20230605	7050	18.44	20231023	2.15	N	127980	100	11 억		45326	N	N	0	N	00	N
107	20240411	150732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8340	10	2	0.12	77337890	9372	41.20	8210	8350	8180	10820	5840	8330	8252.02	0.38	0	1381	8463	8396	8283	8216	8103	8430	8250	12	2490	100	5830	10	1	11840684	988	21.89	2.32	12	0.08	381.00	3598.00	18450	20230405	-54.80	7050	20231023	18.30	10610	-21.39	20240124	7860	6.11	20240118	17400	-52.07	20230605	7050	18.30	20231023	2.15	N	127980	100	11 억		45326	N	N	0	N	00	N
108	20240411	140728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	-10	5	-0.12	67521410	8191	36.01	8210	8320	8180	10820	5840	8330	8243.37	0.38	0	915	8463	8396	8283	8216	8103	8430	8250	12	2490	100	5830	10	1	11840684	985	21.84	2.31	12	0.07	381.00	3598.00	18450	20230405	-54.91	7050	20231023	18.01	10610	-21.58	20240124	7860	5.85	20240118	17400	-52.18	20230605	7050	18.01	20231023	2.15	N	127980	100	11 억		45326	N	N	0	N	00	N
109	20240411	130720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8280	-50	5	-0.60	54844100	6662	29.29	8210	8320	8180	10820	5840	8330	8232.38	0.38	0	218	8463	8396	8283	8216	8103	8430	8250	12	2490	100	5830	10	1	11840684	980	21.73	2.30	12	0.06	381.00	3598.00	18450	20230405	-55.12	7050	20231023	17.45	10610	-21.96	20240124	7860	5.34	20240118	17400	-52.41	20230605	7050	17.45	20231023	2.15	N	127980	100	11 억		45326	N	N	0	N	00	N
110	20240411	120730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	-30	5	-0.36	51136620	6214	27.32	8210	8320	8180	10820	5840	8330	8229.26	0.38	0	493	8463	8396	8283	8216	8103	8430	8250	12	2490	100	5830	10	1	11840684	983	21.78	2.31	12	0.05	381.00	3598.00	18450	20230405	-55.01	7050	20231023	17.73	10610	-21.77	20240124	7860	5.60	20240118	17400	-52.30	20230605	7050	17.73	20231023	2.15	N	127980	100	11 억		45326	N	N	0	N	00	N
111	20240411	110723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	-10	5	-0.12	47372540	5760	25.32	8210	8320	8180	10820	5840	8330	8224.40	0.38	0	596	8463	8396	8283	8216	8103	8430	8250	12	2490	100	5830	10	1	11840684	985	21.84	2.31	12	0.05	381.00	3598.00	18450	20230405	-54.91	7050	20231023	18.01	10610	-21.58	20240124	7860	5.85	20240118	17400	-52.18	20230605	7050	18.01	20231023	2.15	N	127980	100	11 억		45326	N	N	0	N	00	N
112	20240411	100730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8260	-70	5	-0.84	34948810	4256	18.71	8210	8300	8180	10820	5840	8330	8211.66	0.38	0	437	8463	8396	8283	8216	8103	8430	8250	12	2490	100	5830	10	1	11840684	978	21.68	2.30	12	0.04	381.00	3598.00	18450	20230405	-55.23	7050	20231023	17.16	10610	-22.15	20240124	7860	5.09	20240118	17400	-52.53	20230605	7050	17.16	20231023	2.15	N	127980	100	11 억		45326	N	N	0	N	00	N
113	20240411	090727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8260	-70	5	-0.84	5968170	726	3.19	8210	8300	8210	10820	5840	8330	8220.62	0.38	0	-59	8463	8396	8283	8216	8103	8430	8250	12	2490	100	5830	10	1	11840684	978	21.68	2.30	12	0.01	381.00	3598.00	18450	20230405	-55.23	7050	20231023	17.16	10610	-22.15	20240124	7860	5.09	20240118	17400	-52.53	20230605	7050	17.16	20231023	2.15	N	127980	100	11 억		45326	N	N	0	N	00	N
114	20240409	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	160	2	1.96	187549750	22745	66.27	8250	8350	8170	10620	5720	8170	8245.75	0.37	0	1659	8603	8386	8263	8046	7923	8325	7985	12	2450	100	5710	10	1	11840684	986	21.86	2.32	12	0.19	381.00	3598.00	18650	20230404	-55.34	7050	20231023	18.16	10610	-21.49	20240124	7860	5.98	20240118	17570	-52.59	20230410	7050	18.16	20231023	2.14	N	127980	100	11 억		43665	N	N	0	N	00	N
115	20240409	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	160	2	1.96	174267680	21150	61.62	8250	8350	8170	10620	5720	8170	8239.61	0.37	0	1817	8603	8386	8263	8046	7923	8325	7985	12	2450	100	5710	10	1	11840684	986	21.86	2.32	12	0.18	381.00	3598.00	18650	20230404	-55.34	7050	20231023	18.16	10610	-21.49	20240124	7860	5.98	20240118	17570	-52.59	20230410	7050	18.16	20231023	2.14	N	127980	100	11 억		43665	N	N	0	N	00	N
116	20240409	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	140	2	1.71	159973840	19428	56.60	8250	8350	8170	10620	5720	8170	8234.19	0.37	0	1952	8603	8386	8263	8046	7923	8325	7985	12	2450	100	5710	10	1	11840684	984	21.81	2.31	12	0.16	381.00	3598.00	18650	20230404	-55.44	7050	20231023	17.87	10610	-21.68	20240124	7860	5.73	20240118	17570	-52.70	20230410	7050	17.87	20231023	2.14	N	127980	100	11 억		43665	N	N	0	N	00	N
117	20240409	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	170	2	2.08	151488430	18406	53.62	8250	8350	8170	10620	5720	8170	8230.38	0.37	0	1981	8603	8386	8263	8046	7923	8325	7985	12	2450	100	5710	10	1	11840684	988	21.89	2.32	12	0.16	381.00	3598.00	18650	20230404	-55.28	7050	20231023	18.30	10610	-21.39	20240124	7860	6.11	20240118	17570	-52.53	20230410	7050	18.30	20231023	2.14	N	127980	100	11 억		43665	N	N	0	N	00	N
118	20240409	120720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	30	2	0.37	91180110	11102	32.34	8250	8270	8170	10620	5720	8170	8212.94	0.37	0	-2583	8603	8386	8263	8046	7923	8325	7985	12	2450	100	5710	10	1	11840684	971	21.52	2.28	12	0.09	381.00	3598.00	18650	20230404	-56.03	7050	20231023	16.31	10610	-22.71	20240124	7860	4.33	20240118	17570	-53.33	20230410	7050	16.31	20231023	2.14	N	127980	100	11 억		43665	N	N	0	N	00	N
119	20240409	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	70	2	0.86	56914080	6912	20.14	8250	8270	8180	10620	5720	8170	8234.10	0.37	0	-1944	8603	8386	8263	8046	7923	8325	7985	12	2450	100	5710	10	1	11840684	976	21.63	2.29	12	0.06	381.00	3598.00	18650	20230404	-55.82	7050	20231023	16.88	10610	-22.34	20240124	7860	4.83	20240118	17570	-53.10	20230410	7050	16.88	20231023	2.14	N	127980	100	11 억		43665	N	N	0	N	00	N
120	20240409	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	90	2	1.10	32095450	3892	11.34	8250	8270	8210	10620	5720	8170	8246.52	0.37	0	-867	8603	8386	8263	8046	7923	8325	7985	12	2450	100	5710	10	1	11840684	978	21.68	2.30	12	0.03	381.00	3598.00	18650	20230404	-55.71	7050	20231023	17.16	10610	-22.15	20240124	7860	5.09	20240118	17570	-52.99	20230410	7050	17.16	20231023	2.14	N	127980	100	11 억		43665	N	N	0	N	00	N
121	20240409	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	90	2	1.10	15391470	1868	5.44	8250	8260	8210	10620	5720	8170	8239.54	0.37	0	-128	8603	8386	8263	8046	7923	8325	7985	12	2450	100	5710	10	1	11840684	978	21.68	2.30	12	0.02	381.00	3598.00	18650	20230404	-55.71	7050	20231023	17.16	10610	-22.15	20240124	7860	5.09	20240118	17570	-52.99	20230410	7050	17.16	20231023	2.14	N	127980	100	11 억		43665	N	N	0	N	00	N
122	20240408	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-260	5	-3.08	280621540	34174	131.92	8430	8480	8140	10950	5910	8430	8211.69	0.49	0	-14327	8663	8546	8453	8336	8243	8500	8290	12	2520	100	5900	10	1	11840684	967	21.44	2.27	12	0.29	381.00	3598.00	18650	20230404	-56.19	7050	20231023	15.89	10610	-23.00	20240124	7860	3.94	20240118	17570	-53.50	20230410	7050	15.89	20231023	2.21	N	127980	100	11 억		58072	N	N	0	N	00	N
123	20240408	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-260	5	-3.08	266819060	32485	125.40	8430	8480	8140	10950	5910	8430	8213.61	0.49	0	-14039	8663	8546	8453	8336	8243	8500	8290	12	2520	100	5900	10	1	11840684	967	21.44	2.27	12	0.27	381.00	3598.00	18650	20230404	-56.19	7050	20231023	15.89	10610	-23.00	20240124	7860	3.94	20240118	17570	-53.50	20230410	7050	15.89	20231023	2.21	N	127980	100	11 억		58072	N	N	0	N	00	N
124	20240408	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-230	5	-2.73	206432510	25094	96.87	8430	8480	8160	10950	5910	8430	8226.37	0.49	0	-12679	8663	8546	8453	8336	8243	8500	8290	12	2520	100	5900	10	1	11840684	971	21.52	2.28	12	0.21	381.00	3598.00	18650	20230404	-56.03	7050	20231023	16.31	10610	-22.71	20240124	7860	4.33	20240118	17570	-53.33	20230410	7050	16.31	20231023	2.21	N	127980	100	11 억		58072	N	N	0	N	00	N
125	20240408	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-250	5	-2.97	179550720	21809	84.19	8430	8480	8160	10950	5910	8430	8232.87	0.49	0	-11139	8663	8546	8453	8336	8243	8500	8290	12	2520	100	5900	10	1	11840684	969	21.47	2.27	12	0.18	381.00	3598.00	18650	20230404	-56.14	7050	20231023	16.03	10610	-22.90	20240124	7860	4.07	20240118	17570	-53.44	20230410	7050	16.03	20231023	2.21	N	127980	100	11 억		58072	N	N	0	N	00	N
126	20240408	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	-180	5	-2.14	159073310	19307	74.53	8430	8480	8160	10950	5910	8430	8239.15	0.49	0	-8842	8663	8546	8453	8336	8243	8500	8290	12	2520	100	5900	10	1	11840684	977	21.65	2.29	12	0.16	381.00	3598.00	18650	20230404	-55.76	7050	20231023	17.02	10610	-22.24	20240124	7860	4.96	20240118	17570	-53.04	20230410	7050	17.02	20231023	2.21	N	127980	100	11 억		58072	N	N	0	N	00	N
127	20240408	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8280	-150	5	-1.78	86538690	10463	40.39	8430	8480	8230	10950	5910	8430	8270.93	0.49	0	-5315	8663	8546	8453	8336	8243	8500	8290	12	2520	100	5900	10	1	11840684	980	21.73	2.30	12	0.09	381.00	3598.00	18650	20230404	-55.60	7050	20231023	17.45	10610	-21.96	20240124	7860	5.34	20240118	17570	-52.87	20230410	7050	17.45	20231023	2.21	N	127980	100	11 억		58072	N	N	0	N	00	N
128	20240408	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	-170	5	-2.02	56664940	6844	26.42	8430	8480	8230	10950	5910	8430	8279.51	0.49	0	-3133	8663	8546	8453	8336	8243	8500	8290	12	2520	100	5900	10	1	11840684	978	21.68	2.30	12	0.06	381.00	3598.00	18650	20230404	-55.71	7050	20231023	17.16	10610	-22.15	20240124	7860	5.09	20240118	17570	-52.99	20230410	7050	17.16	20231023	2.21	N	127980	100	11 억		58072	N	N	0	N	00	N
129	20240408	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	40	2	0.47	3561730	423	1.63	8430	8480	8360	10950	5910	8430	8420.17	0.49	0	-343	8663	8546	8453	8336	8243	8500	8290	12	2520	100	5900	10	1	11840684	1003	22.23	2.35	12	0.00	381.00	3598.00	18650	20230404	-54.58	7050	20231023	20.14	10610	-20.17	20240124	7860	7.76	20240118	17570	-51.79	20230410	7050	20.14	20231023	2.21	N	127980	100	11 억		58072	N	N	0	N	00	N
130	20240405	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	-230	5	-2.66	217435430	25807	62.03	8570	8570	8360	11250	6070	8660	8425.44	0.58	0	-10767	8860	8760	8600	8500	8340	8810	8550	12	2590	100	6060	10	1	11840684	998	22.13	2.34	12	0.22	381.00	3598.00	20150	20230331	-58.16	7050	20231023	19.57	10610	-20.55	20240124	7860	7.25	20240118	18450	-54.31	20230405	7050	19.57	20231023	2.22	N	127980	100	11 억		68839	N	N	0	N	00	N
131	20240405	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	-260	5	-3.00	208292850	24722	59.42	8570	8570	8360	11250	6070	8660	8425.40	0.58	0	-10391	8860	8760	8600	8500	8340	8810	8550	12	2590	100	6060	10	1	11840684	995	22.05	2.33	12	0.21	381.00	3598.00	20150	20230331	-58.31	7050	20231023	19.15	10610	-20.83	20240124	7860	6.87	20240118	18450	-54.47	20230405	7050	19.15	20231023	2.22	N	127980	100	11 억		68839	N	N	0	N	00	N
132	20240405	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	-280	5	-3.23	191838430	22760	54.70	8570	8570	8360	11250	6070	8660	8428.75	0.58	0	-9359	8860	8760	8600	8500	8340	8810	8550	12	2590	100	6060	10	1	11840684	992	21.99	2.33	12	0.19	381.00	3598.00	20150	20230331	-58.41	7050	20231023	18.87	10610	-21.02	20240124	7860	6.62	20240118	18450	-54.58	20230405	7050	18.87	20231023	2.22	N	127980	100	11 억		68839	N	N	0	N	00	N
133	20240405	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	-290	5	-3.35	181269790	21498	51.67	8570	8570	8360	11250	6070	8660	8431.94	0.58	0	-8785	8860	8760	8600	8500	8340	8810	8550	12	2590	100	6060	10	1	11840684	991	21.97	2.33	12	0.18	381.00	3598.00	20150	20230331	-58.46	7050	20231023	18.72	10610	-21.11	20240124	7860	6.49	20240118	18450	-54.63	20230405	7050	18.72	20231023	2.22	N	127980	100	11 억		68839	N	N	0	N	00	N
134	20240405	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	-250	5	-2.89	177169330	21009	50.50	8570	8570	8360	11250	6070	8660	8433.02	0.58	0	-8590	8860	8760	8600	8500	8340	8810	8550	12	2590	100	6060	10	1	11840684	996	22.07	2.34	12	0.18	381.00	3598.00	20150	20230331	-58.26	7050	20231023	19.29	10610	-20.74	20240124	7860	7.00	20240118	18450	-54.42	20230405	7050	19.29	20231023	2.22	N	127980	100	11 억		68839	N	N	0	N	00	N
135	20240405	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	-240	5	-2.77	159705820	18926	45.49	8570	8570	8360	11250	6070	8660	8438.43	0.58	0	-7644	8860	8760	8600	8500	8340	8810	8550	12	2590	100	6060	10	1	11840684	997	22.10	2.34	12	0.16	381.00	3598.00	20150	20230331	-58.21	7050	20231023	19.43	10610	-20.64	20240124	7860	7.12	20240118	18450	-54.36	20230405	7050	19.43	20231023	2.22	N	127980	100	11 억		68839	N	N	0	N	00	N
136	20240405	100618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	-190	5	-2.19	103865530	12275	29.50	8570	8570	8420	11250	6070	8660	8461.55	0.58	0	-1700	8860	8760	8600	8500	8340	8810	8550	12	2590	100	6060	10	1	11840684	1003	22.23	2.35	12	0.10	381.00	3598.00	20150	20230331	-57.97	7050	20231023	20.14	10610	-20.17	20240124	7860	7.76	20240118	18450	-54.09	20230405	7050	20.14	20231023	2.22	N	127980	100	11 억		68839	N	N	0	N	00	N
137	20240405	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-220	5	-2.54	25991550	3056	7.35	8570	8570	8440	11250	6070	8660	8505.09	0.58	0	-470	8860	8760	8600	8500	8340	8810	8550	12	2590	100	6060	10	1	11840684	999	22.15	2.35	12	0.03	381.00	3598.00	20150	20230331	-58.11	7050	20231023	19.72	10610	-20.45	20240124	7860	7.38	20240118	18450	-54.25	20230405	7050	19.72	20231023	2.22	N	127980	100	11 억		68839	N	N	0	N	00	N
138	20240404	160704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	270	2	3.22	353044700	41115	95.93	8500	8700	8440	10900	5880	8390	8587.43	0.48	0	11616	8870	8630	8510	8270	8150	8570	8210	12	2510	100	5870	10	1	11840684	1025	22.73	2.41	12	0.35	381.00	3598.00	21950	20230330	-60.55	7050	20231023	22.84	10610	-18.38	20240124	7860	10.18	20240118	18650	-53.57	20230404	7050	22.84	20231023	2.24	N	127980	100	11 억		56579	N	N	0	N	00	N
139	20240404	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	250	2	2.98	323787080	37725	88.02	8500	8700	8440	10900	5880	8390	8583.63	0.48	0	9943	8870	8630	8510	8270	8150	8570	8210	12	2510	100	5870	10	1	11840684	1023	22.68	2.40	12	0.32	381.00	3598.00	21950	20230330	-60.64	7050	20231023	22.55	10610	-18.57	20240124	7860	9.92	20240118	18650	-53.67	20230404	7050	22.55	20231023	2.24	N	127980	100	11 억		56579	N	N	0	N	00	N
140	20240404	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	250	2	2.98	291260960	33954	79.22	8500	8700	8440	10900	5880	8390	8578.97	0.48	0	10226	8870	8630	8510	8270	8150	8570	8210	12	2510	100	5870	10	1	11840684	1023	22.68	2.40	12	0.29	381.00	3598.00	21950	20230330	-60.64	7050	20231023	22.55	10610	-18.57	20240124	7860	9.92	20240118	18650	-53.67	20230404	7050	22.55	20231023	2.24	N	127980	100	11 억		56579	N	N	0	N	00	N
141	20240404	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	250	2	2.98	256097230	29868	69.69	8500	8700	8440	10900	5880	8390	8575.27	0.48	0	9466	8870	8630	8510	8270	8150	8570	8210	12	2510	100	5870	10	1	11840684	1023	22.68	2.40	12	0.25	381.00	3598.00	21950	20230330	-60.64	7050	20231023	22.55	10610	-18.57	20240124	7860	9.92	20240118	18650	-53.67	20230404	7050	22.55	20231023	2.24	N	127980	100	11 억		56579	N	N	0	N	00	N
142	20240404	120701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	250	2	2.98	224722620	26236	61.21	8500	8700	8440	10900	5880	8390	8566.48	0.48	0	8608	8870	8630	8510	8270	8150	8570	8210	12	2510	100	5870	10	1	11840684	1023	22.68	2.40	12	0.22	381.00	3598.00	21950	20230330	-60.64	7050	20231023	22.55	10610	-18.57	20240124	7860	9.92	20240118	18650	-53.67	20230404	7050	22.55	20231023	2.24	N	127980	100	11 억		56579	N	N	0	N	00	N
143	20240404	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	180	2	2.15	193134660	22559	52.63	8500	8700	8440	10900	5880	8390	8562.51	0.48	0	7994	8870	8630	8510	8270	8150	8570	8210	12	2510	100	5870	10	1	11840684	1015	22.49	2.38	12	0.19	381.00	3598.00	21950	20230330	-60.96	7050	20231023	21.56	10610	-19.23	20240124	7860	9.03	20240118	18650	-54.05	20230404	7050	21.56	20231023	2.24	N	127980	100	11 억		56579	N	N	0	N	00	N
144	20240404	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	110	2	1.31	84237060	9902	23.10	8500	8560	8440	10900	5880	8390	8508.95	0.48	0	3603	8870	8630	8510	8270	8150	8570	8210	12	2510	100	5870	10	1	11840684	1006	22.31	2.36	12	0.08	381.00	3598.00	21950	20230330	-61.28	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	18650	-54.42	20230404	7050	20.57	20231023	2.24	N	127980	100	11 억		56579	N	N	0	N	00	N
145	20240404	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	50	2	0.60	11681180	1379	3.22	8500	8500	8440	10900	5880	8390	8481.06	0.48	0	-370	8870	8630	8510	8270	8150	8570	8210	12	2510	100	5870	10	1	11840684	999	22.15	2.35	12	0.01	381.00	3598.00	21950	20230330	-61.55	7050	20231023	19.72	10610	-20.45	20240124	7860	7.38	20240118	18650	-54.75	20230404	7050	19.72	20231023	2.24	N	127980	100	11 억		56579	N	N	0	N	00	N
146	20240403	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	-400	5	-4.55	360786880	42387	85.21	8750	8750	8390	11420	6160	8790	8512.01	0.61	0	-15331	8990	8890	8730	8630	8470	8940	8680	12	2630	100	6150	10	1	11840684	993	22.02	2.33	12	0.36	381.00	3598.00	21950	20230330	-61.78	7050	20231023	19.01	10610	-20.92	20240124	7860	6.74	20240118	18650	-55.01	20230404	7050	19.01	20231023	2.18	N	127980	100	11 억		71910	N	N	0	N	00	N
147	20240403	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	-280	5	-3.19	322020670	37777	75.94	8750	8750	8420	11420	6160	8790	8524.25	0.61	0	-15663	8990	8890	8730	8630	8470	8940	8680	12	2630	100	6150	10	1	11840684	1008	22.34	2.37	12	0.32	381.00	3598.00	21950	20230330	-61.23	7050	20231023	20.71	10610	-19.79	20240124	7860	8.27	20240118	18650	-54.37	20230404	7050	20.71	20231023	2.18	N	127980	100	11 억		71910	N	N	0	N	00	N
148	20240403	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-270	5	-3.07	272147770	31914	64.15	8750	8750	8420	11420	6160	8790	8527.54	0.61	0	-14740	8990	8890	8730	8630	8470	8940	8680	12	2630	100	6150	10	1	11840684	1009	22.36	2.37	12	0.27	381.00	3598.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	18650	-54.32	20230404	7050	20.85	20231023	2.18	N	127980	100	11 억		71910	N	N	0	N	00	N
149	20240403	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-240	5	-2.73	264347930	31002	62.32	8750	8750	8420	11420	6160	8790	8526.80	0.61	0	-14781	8990	8890	8730	8630	8470	8940	8680	12	2630	100	6150	10	1	11840684	1012	22.44	2.38	12	0.26	381.00	3598.00	21950	20230330	-61.05	7050	20231023	21.28	10610	-19.42	20240124	7860	8.78	20240118	18650	-54.16	20230404	7050	21.28	20231023	2.18	N	127980	100	11 억		71910	N	N	0	N	00	N
150	20240403	120654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-260	5	-2.96	243465740	28553	57.40	8750	8750	8420	11420	6160	8790	8526.80	0.61	0	-14697	8990	8890	8730	8630	8470	8940	8680	12	2630	100	6150	10	1	11840684	1010	22.39	2.37	12	0.24	381.00	3598.00	21950	20230330	-61.14	7050	20231023	20.99	10610	-19.60	20240124	7860	8.52	20240118	18650	-54.26	20230404	7050	20.99	20231023	2.18	N	127980	100	11 억		71910	N	N	0	N	00	N
151	20240403	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	-360	5	-4.10	203008430	23771	47.78	8750	8750	8430	11420	6160	8790	8540.17	0.61	0	-12595	8990	8890	8730	8630	8470	8940	8680	12	2630	100	6150	10	1	11840684	998	22.13	2.34	12	0.20	381.00	3598.00	21950	20230330	-61.59	7050	20231023	19.57	10610	-20.55	20240124	7860	7.25	20240118	18650	-54.80	20230404	7050	19.57	20231023	2.18	N	127980	100	11 억		71910	N	N	0	N	00	N
152	20240403	100658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-190	5	-2.16	105778590	12321	24.77	8750	8750	8520	11420	6160	8790	8585.23	0.61	0	-5703	8990	8890	8730	8630	8470	8940	8680	12	2630	100	6150	10	1	11840684	1018	22.57	2.39	12	0.10	381.00	3598.00	21950	20230330	-60.82	7050	20231023	21.99	10610	-18.94	20240124	7860	9.41	20240118	18650	-53.89	20230404	7050	21.99	20231023	2.18	N	127980	100	11 억		71910	N	N	0	N	00	N
153	20240403	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-130	5	-1.48	21565900	2495	5.02	8750	8750	8610	11420	6160	8790	8643.65	0.61	0	-1128	8990	8890	8730	8630	8470	8940	8680	12	2630	100	6150	10	1	11840684	1025	22.73	2.41	12	0.02	381.00	3598.00	21950	20230330	-60.55	7050	20231023	22.84	10610	-18.38	20240124	7860	10.18	20240118	18650	-53.57	20230404	7050	22.84	20231023	2.18	N	127980	100	11 억		71910	N	N	0	N	00	N
154	20240402	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	90	2	1.03	428712040	49245	93.66	8700	8830	8570	11310	6090	8700	8705.61	0.55	0	5745	9000	8850	8750	8600	8500	8800	8550	12	2610	100	6090	10	1	11840684	1041	23.07	2.44	12	0.42	381.00	3598.00	21950	20230330	-59.95	7050	20231023	24.68	10610	-17.15	20240124	7860	11.83	20240118	18650	-52.87	20230404	7050	24.68	20231023	2.25	N	127980	100	11 억		65186	N	N	0	N	00	N
155	20240402	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	70	2	0.80	394731540	45371	86.30	8700	8830	8570	11310	6090	8700	8700.08	0.55	0	4998	9000	8850	8750	8600	8500	8800	8550	12	2610	100	6090	10	1	11840684	1038	23.02	2.44	12	0.38	381.00	3598.00	21950	20230330	-60.05	7050	20231023	24.40	10610	-17.34	20240124	7860	11.58	20240118	18650	-52.98	20230404	7050	24.40	20231023	2.25	N	127980	100	11 억		65186	N	N	0	N	00	N
156	20240402	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	100	2	1.15	347666330	39996	76.07	8700	8830	8570	11310	6090	8700	8692.53	0.55	0	6949	9000	8850	8750	8600	8500	8800	8550	12	2610	100	6090	10	1	11840684	1042	23.10	2.45	12	0.34	381.00	3598.00	21950	20230330	-59.91	7050	20231023	24.82	10610	-17.06	20240124	7860	11.96	20240118	18650	-52.82	20230404	7050	24.82	20231023	2.25	N	127980	100	11 억		65186	N	N	0	N	00	N
157	20240402	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	80	2	0.92	273852440	31573	60.05	8700	8780	8570	11310	6090	8700	8673.63	0.55	0	6800	9000	8850	8750	8600	8500	8800	8550	12	2610	100	6090	10	1	11840684	1040	23.04	2.44	12	0.27	381.00	3598.00	21950	20230330	-60.00	7050	20231023	24.54	10610	-17.25	20240124	7860	11.70	20240118	18650	-52.92	20230404	7050	24.54	20231023	2.25	N	127980	100	11 억		65186	N	N	0	N	00	N
158	20240402	120643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	30	2	0.34	226728030	26184	49.80	8700	8780	8570	11310	6090	8700	8659.03	0.55	0	4187	9000	8850	8750	8600	8500	8800	8550	12	2610	100	6090	10	1	11840684	1034	22.91	2.43	12	0.22	381.00	3598.00	21950	20230330	-60.23	7050	20231023	23.83	10610	-17.72	20240124	7860	11.07	20240118	18650	-53.19	20230404	7050	23.83	20231023	2.25	N	127980	100	11 억		65186	N	N	0	N	00	N
159	20240402	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-10	5	-0.11	202021030	23347	44.41	8700	8780	8570	11310	6090	8700	8652.98	0.55	0	3619	9000	8850	8750	8600	8500	8800	8550	12	2610	100	6090	10	1	11840684	1029	22.81	2.42	12	0.20	381.00	3598.00	21950	20230330	-60.41	7050	20231023	23.26	10610	-18.10	20240124	7860	10.56	20240118	18650	-53.40	20230404	7050	23.26	20231023	2.25	N	127980	100	11 억		65186	N	N	0	N	00	N
160	20240402	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-10	5	-0.11	133394800	15412	29.31	8700	8780	8580	11310	6090	8700	8655.26	0.55	0	2209	9000	8850	8750	8600	8500	8800	8550	12	2610	100	6090	10	1	11840684	1029	22.81	2.42	12	0.13	381.00	3598.00	21950	20230330	-60.41	7050	20231023	23.26	10610	-18.10	20240124	7860	10.56	20240118	18650	-53.40	20230404	7050	23.26	20231023	2.25	N	127980	100	11 억		65186	N	N	0	N	00	N
161	20240402	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	-20	5	-0.23	7508290	866	1.65	8700	8750	8630	11310	6090	8700	8670.08	0.55	0	139	9000	8850	8750	8600	8500	8800	8550	12	2610	100	6090	10	1	11840684	1028	22.78	2.41	12	0.01	381.00	3598.00	21950	20230330	-60.46	7050	20231023	23.12	10610	-18.19	20240124	7860	10.43	20240118	18650	-53.46	20230404	7050	23.12	20231023	2.25	N	127980	100	11 억		65186	N	N	0	N	00	N
162	20240401	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-90	5	-1.02	459842710	52576	28.93	8890	8900	8650	11420	6160	8790	8746.60	0.59	0	-5528	9216	9002	8656	8442	8096	9110	8550	12	2630	100	6150	10	1	11840684	1030	22.83	2.42	12	0.44	381.00	3598.00	21950	20230330	-60.36	7050	20231023	23.40	10610	-18.00	20240124	7860	10.69	20240118	18650	-53.35	20230404	7050	23.40	20231023	2.24	N	127980	100	11 억		69566	N	N	0	N	00	N
163	20240401	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	-70	5	-0.80	435175400	49744	27.37	8890	8900	8650	11420	6160	8790	8748.30	0.59	0	-5437	9216	9002	8656	8442	8096	9110	8550	12	2630	100	6150	10	1	11840684	1033	22.89	2.42	12	0.42	381.00	3598.00	21950	20230330	-60.27	7050	20231023	23.69	10610	-17.81	20240124	7860	10.94	20240118	18650	-53.24	20230404	7050	23.69	20231023	2.24	N	127980	100	11 억		69566	N	N	0	N	00	N
164	20240401	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	-110	5	-1.25	408069370	46629	25.65	8890	8900	8650	11420	6160	8790	8751.41	0.59	0	-4282	9216	9002	8656	8442	8096	9110	8550	12	2630	100	6150	10	1	11840684	1028	22.78	2.41	12	0.39	381.00	3598.00	21950	20230330	-60.46	7050	20231023	23.12	10610	-18.19	20240124	7860	10.43	20240118	18650	-53.46	20230404	7050	23.12	20231023	2.24	N	127980	100	11 억		69566	N	N	0	N	00	N
165	20240401	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-100	5	-1.14	385176600	43994	24.20	8890	8900	8650	11420	6160	8790	8755.21	0.59	0	-3794	9216	9002	8656	8442	8096	9110	8550	12	2630	100	6150	10	1	11840684	1029	22.81	2.42	12	0.37	381.00	3598.00	21950	20230330	-60.41	7050	20231023	23.26	10610	-18.10	20240124	7860	10.56	20240118	18650	-53.40	20230404	7050	23.26	20231023	2.24	N	127980	100	11 억		69566	N	N	0	N	00	N
166	20240401	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-40	5	-0.46	365792410	41767	22.98	8890	8900	8650	11420	6160	8790	8757.93	0.59	0	-4232	9216	9002	8656	8442	8096	9110	8550	12	2630	100	6150	10	1	11840684	1036	22.97	2.43	12	0.35	381.00	3598.00	21950	20230330	-60.14	7050	20231023	24.11	10610	-17.53	20240124	7860	11.32	20240118	18650	-53.08	20230404	7050	24.11	20231023	2.24	N	127980	100	11 억		69566	N	N	0	N	00	N
167	20240401	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	-60	5	-0.68	342388550	39077	21.50	8890	8900	8650	11420	6160	8790	8761.89	0.59	0	-3723	9216	9002	8656	8442	8096	9110	8550	12	2630	100	6150	10	1	11840684	1034	22.91	2.43	12	0.33	381.00	3598.00	21950	20230330	-60.23	7050	20231023	23.83	10610	-17.72	20240124	7860	11.07	20240118	18650	-53.19	20230404	7050	23.83	20231023	2.24	N	127980	100	11 억		69566	N	N	0	N	00	N
168	20240401	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-40	5	-0.46	284382800	32409	17.83	8890	8900	8670	11420	6160	8790	8774.81	0.59	0	-2837	9216	9002	8656	8442	8096	9110	8550	12	2630	100	6150	10	1	11840684	1036	22.97	2.43	12	0.27	381.00	3598.00	21950	20230330	-60.14	7050	20231023	24.11	10610	-17.53	20240124	7860	11.32	20240118	18650	-53.08	20230404	7050	24.11	20231023	2.24	N	127980	100	11 억		69566	N	N	0	N	00	N
169	20240401	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	20	2	0.23	110392200	12526	6.89	8890	8900	8710	11420	6160	8790	8813.04	0.59	0	-3192	9216	9002	8656	8442	8096	9110	8550	12	2630	100	6150	10	1	11840684	1043	23.12	2.45	12	0.11	381.00	3598.00	21950	20230330	-59.86	7050	20231023	24.96	10610	-16.97	20240124	7860	12.09	20240118	18650	-52.76	20230404	7050	24.96	20231023	2.24	N	127980	100	11 억		69566	N	N	0	N	00	N