KissMeData/365590/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	161244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	-18	5	-1.36	364787952	280079	93.12	1322	1323	1294	1719	927	1323	1302.44	4.30	0	-17218	1358	1340	1326	1308	1294	1349	1317	144	396	100	890	1	1	143523916	1873	-19.77	11.86	12	0.20	-66.00	110.00	2755	20230615	-52.63	1083	20240416	20.50	1797	-27.38	20240123	1083	20.50	20240416	2755	-52.63	20230615	1083	20.50	20240416	0.71	N	365590	100	143 억		6174662	N	N	0	N	00	N
3	20240430	151256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1299	-24	5	-1.81	356422390	273661	90.98	1322	1323	1294	1719	927	1323	1302.42	4.30	0	-16857	1358	1340	1326	1308	1294	1349	1317	144	396	100	890	1	1	143523916	1864	-19.68	11.81	12	0.19	-66.00	110.00	2755	20230615	-52.85	1083	20240416	19.94	1797	-27.71	20240123	1083	19.94	20240416	2755	-52.85	20230615	1083	19.94	20240416	0.71	N	365590	100	143 억		6174662	N	N	0	N	00	N
4	20240430	141303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1301	-22	5	-1.66	300190649	230371	76.59	1322	1323	1295	1719	927	1323	1303.07	4.30	0	9510	1358	1340	1326	1308	1294	1349	1317	144	396	100	890	1	1	143523916	1867	-19.71	11.83	12	0.16	-66.00	110.00	2755	20230615	-52.78	1083	20240416	20.13	1797	-27.60	20240123	1083	20.13	20240416	2755	-52.78	20230615	1083	20.13	20240416	0.71	N	365590	100	143 억		6174662	N	N	0	N	00	N
5	20240430	131258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1303	-20	5	-1.51	277237584	212750	70.73	1322	1323	1295	1719	927	1323	1303.11	4.30	0	9085	1358	1340	1326	1308	1294	1349	1317	144	396	100	890	1	1	143523916	1870	-19.74	11.85	12	0.15	-66.00	110.00	2755	20230615	-52.70	1083	20240416	20.31	1797	-27.49	20240123	1083	20.31	20240416	2755	-52.70	20230615	1083	20.31	20240416	0.71	N	365590	100	143 억		6174662	N	N	0	N	00	N
6	20240430	121255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	-23	5	-1.74	246232943	188943	62.82	1322	1323	1295	1719	927	1323	1303.21	4.30	0	9685	1358	1340	1326	1308	1294	1349	1317	144	396	100	890	1	1	143523916	1866	-19.70	11.82	12	0.13	-66.00	110.00	2755	20230615	-52.81	1083	20240416	20.04	1797	-27.66	20240123	1083	20.04	20240416	2755	-52.81	20230615	1083	20.04	20240416	0.71	N	365590	100	143 억		6174662	N	N	0	N	00	N
7	20240430	111249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	-16	5	-1.21	233121870	178858	59.47	1322	1323	1295	1719	927	1323	1303.39	4.30	0	8838	1358	1340	1326	1308	1294	1349	1317	144	396	100	890	1	1	143523916	1876	-19.80	11.88	12	0.12	-66.00	110.00	2755	20230615	-52.56	1083	20240416	20.68	1797	-27.27	20240123	1083	20.68	20240416	2755	-52.56	20230615	1083	20.68	20240416	0.71	N	365590	100	143 억		6174662	N	N	0	N	00	N
8	20240430	101251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1312	-11	5	-0.83	196574433	150789	50.13	1322	1323	1295	1719	927	1323	1303.64	4.30	0	7431	1358	1340	1326	1308	1294	1349	1317	144	396	100	890	1	1	143523916	1883	-19.88	11.93	12	0.11	-66.00	110.00	2755	20230615	-52.38	1083	20240416	21.14	1797	-26.99	20240123	1083	21.14	20240416	2755	-52.38	20230615	1083	21.14	20240416	0.71	N	365590	100	143 억		6174662	N	N	0	N	00	N
9	20240430	091301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	-10	5	-0.76	57432987	43846	14.58	1322	1323	1300	1719	927	1323	1309.88	4.30	0	16270	1358	1340	1326	1308	1294	1349	1317	144	396	100	890	1	1	143523916	1884	-19.89	11.94	12	0.03	-66.00	110.00	2755	20230615	-52.34	1083	20240416	21.24	1797	-26.93	20240123	1083	21.24	20240416	2755	-52.34	20230615	1083	21.24	20240416	0.71	N	365590	100	143 억		6174662	N	N	0	N	00	N
10	20240429	161240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1323	-15	5	-1.12	398149455	300161	80.98	1320	1344	1312	1739	937	1338	1326.46	4.31	0	-4298	1372	1354	1327	1309	1282	1341	1296	144	401	100	900	1	1	143523916	1899	-20.05	12.03	12	0.21	-66.00	110.00	2900	20230421	-54.38	1083	20240416	22.16	1797	-26.38	20240123	1083	22.16	20240416	2755	-51.98	20230615	1083	22.16	20240416	0.67	N	365590	100	143 억		6179678	N	N	0	N	00	N
11	20240429	151251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1331	-7	5	-0.52	392757252	296087	79.88	1320	1344	1312	1739	937	1338	1326.49	4.31	0	-4298	1372	1354	1327	1309	1282	1341	1296	144	401	100	900	1	1	143523916	1910	-20.17	12.10	12	0.21	-66.00	110.00	2900	20230421	-54.10	1083	20240416	22.90	1797	-25.93	20240123	1083	22.90	20240416	2755	-51.69	20230615	1083	22.90	20240416	0.67	N	365590	100	143 억		6179678	N	N	0	N	00	N
12	20240429	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	-18	5	-1.35	350364331	264122	71.26	1320	1344	1312	1739	937	1338	1326.52	4.31	0	3562	1372	1354	1327	1309	1282	1341	1296	144	401	100	900	1	1	143523916	1895	-20.00	12.00	12	0.18	-66.00	110.00	2900	20230421	-54.48	1083	20240416	21.88	1797	-26.54	20240123	1083	21.88	20240416	2755	-52.09	20230615	1083	21.88	20240416	0.67	N	365590	100	143 억		6179678	N	N	0	N	00	N
13	20240429	131249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1323	-15	5	-1.12	320250920	241343	65.11	1320	1344	1312	1739	937	1338	1326.95	4.31	0	1172	1372	1354	1327	1309	1282	1341	1296	144	401	100	900	1	1	143523916	1899	-20.05	12.03	12	0.17	-66.00	110.00	2900	20230421	-54.38	1083	20240416	22.16	1797	-26.38	20240123	1083	22.16	20240416	2755	-51.98	20230615	1083	22.16	20240416	0.67	N	365590	100	143 억		6179678	N	N	0	N	00	N
14	20240429	121248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1330	-8	5	-0.60	253138574	190689	51.45	1320	1344	1312	1739	937	1338	1327.49	4.31	0	-637	1372	1354	1327	1309	1282	1341	1296	144	401	100	900	1	1	143523916	1909	-20.15	12.09	12	0.13	-66.00	110.00	2900	20230421	-54.14	1083	20240416	22.81	1797	-25.99	20240123	1083	22.81	20240416	2755	-51.72	20230615	1083	22.81	20240416	0.67	N	365590	100	143 억		6179678	N	N	0	N	00	N
15	20240429	111222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1323	-15	5	-1.12	195211067	147010	39.66	1320	1344	1312	1739	937	1338	1327.88	4.31	0	-22246	1372	1354	1327	1309	1282	1341	1296	144	401	100	900	1	1	143523916	1899	-20.05	12.03	12	0.10	-66.00	110.00	2900	20230421	-54.38	1083	20240416	22.16	1797	-26.38	20240123	1083	22.16	20240416	2755	-51.98	20230615	1083	22.16	20240416	0.67	N	365590	100	143 억		6179678	N	N	0	N	00	N
16	20240429	101248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1327	-11	5	-0.82	144357038	108460	29.26	1320	1344	1320	1739	937	1338	1330.97	4.31	0	-13171	1372	1354	1327	1309	1282	1341	1296	144	401	100	900	1	1	143523916	1905	-20.11	12.06	12	0.08	-66.00	110.00	2900	20230421	-54.24	1083	20240416	22.53	1797	-26.15	20240123	1083	22.53	20240416	2755	-51.83	20230615	1083	22.53	20240416	0.67	N	365590	100	143 억		6179678	N	N	0	N	00	N
17	20240429	091249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1325	-13	5	-0.97	35419354	26702	7.20	1320	1342	1320	1739	937	1338	1326.47	4.31	0	-1619	1372	1354	1327	1309	1282	1341	1296	144	401	100	900	1	1	143523916	1902	-20.08	12.05	12	0.02	-66.00	110.00	2900	20230421	-54.31	1083	20240416	22.35	1797	-26.27	20240123	1083	22.35	20240416	2755	-51.91	20230615	1083	22.35	20240416	0.67	N	365590	100	143 억		6179678	N	N	0	N	00	N
18	20240426	161243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1338	18	2	1.36	480280528	364473	20.96	1345	1345	1300	1716	924	1320	1317.68	4.28	0	24739	1452	1386	1352	1286	1252	1369	1269	144	396	100	890	1	1	143523916	1920	-20.27	12.16	12	0.25	-66.00	110.00	2900	20230421	-53.86	1083	20240416	23.55	1797	-25.54	20240123	1083	23.55	20240416	2755	-51.43	20230615	1083	23.55	20240416	0.67	N	365590	100	143 억		6147214	N	N	0	N	00	N
19	20240426	151245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1337	17	2	1.29	452045279	343346	19.74	1345	1345	1300	1716	924	1320	1316.59	4.28	0	26430	1452	1386	1352	1286	1252	1369	1269	144	396	100	890	1	1	143523916	1919	-20.26	12.15	12	0.24	-66.00	110.00	2900	20230421	-53.90	1083	20240416	23.45	1797	-25.60	20240123	1083	23.45	20240416	2755	-51.47	20230615	1083	23.45	20240416	0.67	N	365590	100	143 억		6147214	N	N	0	N	00	N
20	20240426	141243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1309	-11	5	-0.83	374081913	284633	16.37	1345	1345	1300	1716	924	1320	1314.26	4.28	0	20104	1452	1386	1352	1286	1252	1369	1269	144	396	100	890	1	1	143523916	1879	-19.83	11.90	12	0.20	-66.00	110.00	2900	20230421	-54.86	1083	20240416	20.87	1797	-27.16	20240123	1083	20.87	20240416	2755	-52.49	20230615	1083	20.87	20240416	0.67	N	365590	100	143 억		6147214	N	N	0	N	00	N
21	20240426	131243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1322	2	2	0.15	314618066	239611	13.78	1345	1345	1300	1716	924	1320	1313.04	4.28	0	19990	1452	1386	1352	1286	1252	1369	1269	144	396	100	890	1	1	143523916	1897	-20.03	12.02	12	0.17	-66.00	110.00	2900	20230421	-54.41	1083	20240416	22.07	1797	-26.43	20240123	1083	22.07	20240416	2755	-52.01	20230615	1083	22.07	20240416	0.67	N	365590	100	143 억		6147214	N	N	0	N	00	N
22	20240426	121241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1304	-16	5	-1.21	268833667	204710	11.77	1345	1345	1300	1716	924	1320	1313.24	4.28	0	17741	1452	1386	1352	1286	1252	1369	1269	144	396	100	890	1	1	143523916	1872	-19.76	11.85	12	0.14	-66.00	110.00	2900	20230421	-55.03	1083	20240416	20.41	1797	-27.43	20240123	1083	20.41	20240416	2755	-52.67	20230615	1083	20.41	20240416	0.67	N	365590	100	143 억		6147214	N	N	0	N	00	N
23	20240426	111236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	-15	5	-1.14	230786738	175551	10.09	1345	1345	1300	1716	924	1320	1314.64	4.28	0	5722	1452	1386	1352	1286	1252	1369	1269	144	396	100	890	1	1	143523916	1873	-19.77	11.86	12	0.12	-66.00	110.00	2900	20230421	-55.00	1083	20240416	20.50	1797	-27.38	20240123	1083	20.50	20240416	2755	-52.63	20230615	1083	20.50	20240416	0.67	N	365590	100	143 억		6147214	N	N	0	N	00	N
24	20240426	101240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	-14	5	-1.06	202923183	154230	8.87	1345	1345	1300	1716	924	1320	1315.72	4.28	0	4978	1452	1386	1352	1286	1252	1369	1269	144	396	100	890	1	1	143523916	1874	-19.79	11.87	12	0.11	-66.00	110.00	2900	20230421	-54.97	1083	20240416	20.59	1797	-27.32	20240123	1083	20.59	20240416	2755	-52.60	20230615	1083	20.59	20240416	0.67	N	365590	100	143 억		6147214	N	N	0	N	00	N
25	20240426	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1326	6	2	0.45	39627142	29885	1.72	1345	1345	1309	1716	924	1320	1325.99	4.28	0	-4084	1452	1386	1352	1286	1252	1369	1269	144	396	100	890	1	1	143523916	1903	-20.09	12.05	12	0.02	-66.00	110.00	2900	20230421	-54.28	1083	20240416	22.44	1797	-26.21	20240123	1083	22.44	20240416	2755	-51.87	20230615	1083	22.44	20240416	0.67	N	365590	100	143 억		6147214	N	N	0	N	00	N
26	20240425	161235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	-79	5	-5.65	2346904871	1736061	65.68	1413	1418	1318	1818	980	1399	1350.08	4.44	0	-227655	1551	1475	1344	1268	1137	1513	1306	144	419	100	950	1	1	143523916	1895	-20.00	12.00	12	1.21	-66.00	110.00	2900	20230421	-54.48	1083	20240416	21.88	1797	-26.54	20240123	1083	21.88	20240416	2755	-52.09	20230615	1083	21.88	20240416	0.67	N	365590	100	143 억		6372077	N	N	0	N	00	N
27	20240425	151240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1319	-80	5	-5.72	2312849700	1710257	64.70	1413	1418	1318	1818	980	1399	1350.53	4.44	0	-227520	1551	1475	1344	1268	1137	1513	1306	144	419	100	950	1	1	143523916	1893	-19.98	11.99	12	1.19	-66.00	110.00	2900	20230421	-54.52	1083	20240416	21.79	1797	-26.60	20240123	1083	21.79	20240416	2755	-52.12	20230615	1083	21.79	20240416	0.67	N	365590	100	143 억		6372077	N	N	0	N	00	N
28	20240425	141237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1322	-77	5	-5.50	2181948905	1611173	60.95	1413	1418	1319	1818	980	1399	1352.41	4.44	0	-219326	1551	1475	1344	1268	1137	1513	1306	144	419	100	950	1	1	143523916	1897	-20.03	12.02	12	1.12	-66.00	110.00	2900	20230421	-54.41	1083	20240416	22.07	1797	-26.43	20240123	1083	22.07	20240416	2755	-52.01	20230615	1083	22.07	20240416	0.67	N	365590	100	143 억		6372077	N	N	0	N	00	N
29	20240425	131237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1332	-67	5	-4.79	2020166431	1489256	56.34	1413	1418	1328	1818	980	1399	1354.58	4.44	0	-190721	1551	1475	1344	1268	1137	1513	1306	144	419	100	950	1	1	143523916	1912	-20.18	12.11	12	1.04	-66.00	110.00	2900	20230421	-54.07	1083	20240416	22.99	1797	-25.88	20240123	1083	22.99	20240416	2755	-51.65	20230615	1083	22.99	20240416	0.67	N	365590	100	143 억		6372077	N	N	0	N	00	N
30	20240425	121234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1335	-64	5	-4.57	1920815362	1414679	53.52	1413	1418	1328	1818	980	1399	1355.82	4.44	0	-185346	1551	1475	1344	1268	1137	1513	1306	144	419	100	950	1	1	143523916	1916	-20.23	12.14	12	0.99	-66.00	110.00	2900	20230421	-53.97	1083	20240416	23.27	1797	-25.71	20240123	1083	23.27	20240416	2755	-51.54	20230615	1083	23.27	20240416	0.67	N	365590	100	143 억		6372077	N	N	0	N	00	N
31	20240425	111235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1337	-62	5	-4.43	1838850540	1353450	51.20	1413	1418	1328	1818	980	1399	1356.64	4.44	0	-182978	1551	1475	1344	1268	1137	1513	1306	144	419	100	950	1	1	143523916	1919	-20.26	12.15	12	0.94	-66.00	110.00	2900	20230421	-53.90	1083	20240416	23.45	1797	-25.60	20240123	1083	23.45	20240416	2755	-51.47	20230615	1083	23.45	20240416	0.67	N	365590	100	143 억		6372077	N	N	0	N	00	N
32	20240425	101235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	-59	5	-4.22	1576034605	1157238	43.78	1413	1418	1328	1818	980	1399	1359.72	4.44	0	-114442	1551	1475	1344	1268	1137	1513	1306	144	419	100	950	1	1	143523916	1923	-20.30	12.18	12	0.81	-66.00	110.00	2900	20230421	-53.79	1083	20240416	23.73	1797	-25.43	20240123	1083	23.73	20240416	2755	-51.36	20230615	1083	23.73	20240416	0.67	N	365590	100	143 억		6372077	N	N	0	N	00	N
33	20240425	091240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1349	-50	5	-3.57	908016205	657701	24.88	1413	1418	1349	1818	980	1399	1378.61	4.44	0	-69627	1551	1475	1344	1268	1137	1513	1306	144	419	100	950	1	1	143523916	1936	-20.44	12.26	12	0.46	-66.00	110.00	2900	20230421	-53.48	1083	20240416	24.56	1797	-24.93	20240123	1083	24.56	20240416	2755	-51.03	20230615	1083	24.56	20240416	0.67	N	365590	100	143 억		6372077	N	N	0	N	00	N
34	20240424	161216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1399	190	2	15.72	3402123133	2556724	3019.56	1215	1420	1213	1571	847	1209	1330.21	4.46	0	-15910	1236	1222	1206	1192	1176	1214	1184	144	362	100	820	1	1	143523916	2008	-21.20	12.72	12	1.78	-66.00	110.00	2900	20230421	-51.76	1083	20240416	29.18	1797	-22.15	20240123	1083	29.18	20240416	2755	-49.22	20230615	1083	29.18	20240416	0.67	N	365590	100	143 억		6399637	N	N	0	N	00	N
35	20240424	151233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1325	116	2	9.59	2269430377	1732034	2045.58	1215	1366	1213	1571	847	1209	1310.27	4.46	0	-6381	1236	1222	1206	1192	1176	1214	1184	144	362	100	820	1	1	143523916	1902	-20.08	12.05	12	1.21	-66.00	110.00	2900	20230421	-54.31	1083	20240416	22.35	1797	-26.27	20240123	1083	22.35	20240416	2755	-51.91	20230615	1083	22.35	20240416	0.67	N	365590	100	143 억		6399637	N	N	0	N	00	N
36	20240424	141234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	26	2	2.15	178153539	145034	171.29	1215	1244	1213	1571	847	1209	1228.36	4.46	0	-14905	1236	1222	1206	1192	1176	1214	1184	144	362	100	820	1	1	143523916	1773	-18.71	11.23	12	0.10	-66.00	110.00	2900	20230421	-57.41	1083	20240416	14.04	1797	-31.27	20240123	1083	14.04	20240416	2755	-55.17	20230615	1083	14.04	20240416	0.67	N	365590	100	143 억		6399637	N	N	0	N	00	N
37	20240424	131237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	30	2	2.48	165244143	134598	158.96	1215	1244	1213	1571	847	1209	1227.69	4.46	0	-12551	1236	1222	1206	1192	1176	1214	1184	144	362	100	820	1	1	143523916	1778	-18.77	11.26	12	0.09	-66.00	110.00	2900	20230421	-57.28	1083	20240416	14.40	1797	-31.05	20240123	1083	14.40	20240416	2755	-55.03	20230615	1083	14.40	20240416	0.67	N	365590	100	143 억		6399637	N	N	0	N	00	N
38	20240424	121231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	14	2	1.16	115474086	94143	111.19	1215	1244	1213	1571	847	1209	1226.58	4.46	0	-18807	1236	1222	1206	1192	1176	1214	1184	144	362	100	820	1	1	143523916	1755	-18.53	11.12	12	0.07	-66.00	110.00	2900	20230421	-57.83	1083	20240416	12.93	1797	-31.94	20240123	1083	12.93	20240416	2755	-55.61	20230615	1083	12.93	20240416	0.67	N	365590	100	143 억		6399637	N	N	0	N	00	N
39	20240424	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	13	2	1.08	96067117	78233	92.40	1215	1244	1213	1571	847	1209	1227.96	4.46	0	-6237	1236	1222	1206	1192	1176	1214	1184	144	362	100	820	1	1	143523916	1754	-18.52	11.11	12	0.05	-66.00	110.00	2900	20230421	-57.86	1083	20240416	12.83	1797	-32.00	20240123	1083	12.83	20240416	2755	-55.64	20230615	1083	12.83	20240416	0.67	N	365590	100	143 억		6399637	N	N	0	N	00	N
40	20240424	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	21	2	1.74	85712088	69747	82.37	1215	1244	1213	1571	847	1209	1228.90	4.46	0	-6674	1236	1222	1206	1192	1176	1214	1184	144	362	100	820	1	1	143523916	1765	-18.64	11.18	12	0.05	-66.00	110.00	2900	20230421	-57.59	1083	20240416	13.57	1797	-31.55	20240123	1083	13.57	20240416	2755	-55.35	20230615	1083	13.57	20240416	0.67	N	365590	100	143 억		6399637	N	N	0	N	00	N
41	20240424	091232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	16	2	1.32	10743646	8833	10.43	1215	1225	1214	1571	847	1209	1216.31	4.46	0	3293	1236	1222	1206	1192	1176	1214	1184	144	362	100	820	1	1	143523916	1758	-18.56	11.14	12	0.01	-66.00	110.00	2900	20230421	-57.76	1083	20240416	13.11	1797	-31.83	20240123	1083	13.11	20240416	2755	-55.54	20230615	1083	13.11	20240416	0.67	N	365590	100	143 억		6399637	N	N	0	N	00	N
42	20240423	161155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	9	2	0.75	101926607	84641	54.26	1220	1220	1190	1560	840	1200	1204.21	4.48	0	-23297	1240	1219	1208	1187	1176	1214	1182	144	360	100	810	1	1	143523916	1735	-18.32	10.99	12	0.06	-66.00	110.00	2900	20230421	-58.31	1083	20240416	11.63	1797	-32.72	20240123	1083	11.63	20240416	2755	-56.12	20230615	1083	11.63	20240416	0.67	N	365590	100	143 억		6422934	N	N	0	N	00	N
43	20240423	151227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	10	2	0.83	93899930	77990	50.00	1220	1220	1190	1560	840	1200	1204.00	4.48	0	-22561	1240	1219	1208	1187	1176	1214	1182	144	360	100	810	1	1	143523916	1737	-18.33	11.00	12	0.05	-66.00	110.00	2900	20230421	-58.28	1083	20240416	11.73	1797	-32.67	20240123	1083	11.73	20240416	2755	-56.08	20230615	1083	11.73	20240416	0.67	N	365590	100	143 억		6422934	N	N	0	N	00	N
44	20240423	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	0	3	0.00	71854100	59703	38.27	1220	1220	1190	1560	840	1200	1203.53	4.48	0	-16719	1240	1219	1208	1187	1176	1214	1182	144	360	100	810	1	1	143523916	1722	-18.18	10.91	12	0.04	-66.00	110.00	2900	20230421	-58.62	1083	20240416	10.80	1797	-33.22	20240123	1083	10.80	20240416	2755	-56.44	20230615	1083	10.80	20240416	0.67	N	365590	100	143 억		6422934	N	N	0	N	00	N
45	20240423	131223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	6	2	0.50	55004577	45669	29.28	1220	1220	1190	1560	840	1200	1204.42	4.48	0	-3418	1240	1219	1208	1187	1176	1214	1182	144	360	100	810	1	1	143523916	1731	-18.27	10.96	12	0.03	-66.00	110.00	2900	20230421	-58.41	1083	20240416	11.36	1797	-32.89	20240123	1083	11.36	20240416	2755	-56.23	20230615	1083	11.36	20240416	0.67	N	365590	100	143 억		6422934	N	N	0	N	00	N
46	20240423	121222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	10	2	0.83	53147714	44129	28.29	1220	1220	1190	1560	840	1200	1204.37	4.48	0	-3007	1240	1219	1208	1187	1176	1214	1182	144	360	100	810	1	1	143523916	1737	-18.33	11.00	12	0.03	-66.00	110.00	2900	20230421	-58.28	1083	20240416	11.73	1797	-32.67	20240123	1083	11.73	20240416	2755	-56.08	20230615	1083	11.73	20240416	0.67	N	365590	100	143 억		6422934	N	N	0	N	00	N
47	20240423	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	0	3	0.00	44535744	36923	23.67	1220	1220	1190	1560	840	1200	1206.18	4.48	0	-2652	1240	1219	1208	1187	1176	1214	1182	144	360	100	810	1	1	143523916	1722	-18.18	10.91	12	0.03	-66.00	110.00	2900	20230421	-58.62	1083	20240416	10.80	1797	-33.22	20240123	1083	10.80	20240416	2755	-56.44	20230615	1083	10.80	20240416	0.67	N	365590	100	143 억		6422934	N	N	0	N	00	N
48	20240423	101221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	19	2	1.58	23283492	19260	12.35	1220	1220	1200	1560	840	1200	1208.90	4.48	0	-343	1240	1219	1208	1187	1176	1214	1182	144	360	100	810	1	1	143523916	1750	-18.47	11.08	12	0.01	-66.00	110.00	2900	20230421	-57.97	1083	20240416	12.56	1797	-32.16	20240123	1083	12.56	20240416	2755	-55.75	20230615	1083	12.56	20240416	0.67	N	365590	100	143 억		6422934	N	N	0	N	00	N
49	20240423	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	10	2	0.83	4461055	3696	2.37	1220	1220	1200	1560	840	1200	1207.00	4.48	0	-21	1240	1219	1208	1187	1176	1214	1182	144	360	100	810	1	1	143523916	1737	-18.33	11.00	12	0.00	-66.00	110.00	2900	20230421	-58.28	1083	20240416	11.73	1797	-32.67	20240123	1083	11.73	20240416	2755	-56.08	20230615	1083	11.73	20240416	0.67	N	365590	100	143 억		6422934	N	N	0	N	00	N
50	20240422	161218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-19	5	-1.56	188343414	155932	63.95	1217	1229	1197	1584	854	1219	1207.86	4.49	0	-25509	1259	1238	1201	1180	1143	1249	1191	144	365	100	820	1	1	143523916	1722	-18.18	10.91	12	0.11	-66.00	110.00	2900	20230421	-58.62	1083	20240416	10.80	1797	-33.22	20240123	1083	10.80	20240416	2755	-56.44	20230615	1083	10.80	20240416	0.67	N	365590	100	143 억		6448436	N	N	0	N	00	N
51	20240422	151216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-9	5	-0.74	170233779	140893	57.79	1217	1229	1197	1584	854	1219	1208.25	4.49	0	-24410	1259	1238	1201	1180	1143	1249	1191	144	365	100	820	1	1	143523916	1737	-18.33	11.00	12	0.10	-66.00	110.00	2900	20230421	-58.28	1083	20240416	11.73	1797	-32.67	20240123	1083	11.73	20240416	2755	-56.08	20230615	1083	11.73	20240416	0.67	N	365590	100	143 억		6448436	N	N	0	N	00	N
52	20240422	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	-12	5	-0.98	118986167	98277	40.31	1217	1229	1197	1584	854	1219	1210.72	4.49	0	-7578	1259	1238	1201	1180	1143	1249	1191	144	365	100	820	1	1	143523916	1732	-18.29	10.97	12	0.07	-66.00	110.00	2900	20230421	-58.38	1083	20240416	11.45	1797	-32.83	20240123	1083	11.45	20240416	2755	-56.19	20230615	1083	11.45	20240416	0.67	N	365590	100	143 억		6448436	N	N	0	N	00	N
53	20240422	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-14	5	-1.15	108775894	89801	36.83	1217	1229	1197	1584	854	1219	1211.30	4.49	0	-823	1259	1238	1201	1180	1143	1249	1191	144	365	100	820	1	1	143523916	1729	-18.26	10.95	12	0.06	-66.00	110.00	2900	20230421	-58.45	1083	20240416	11.27	1797	-32.94	20240123	1083	11.27	20240416	2755	-56.26	20230615	1083	11.27	20240416	0.67	N	365590	100	143 억		6448436	N	N	0	N	00	N
54	20240422	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-14	5	-1.15	104609469	86344	35.41	1217	1229	1197	1584	854	1219	1211.54	4.49	0	-682	1259	1238	1201	1180	1143	1249	1191	144	365	100	820	1	1	143523916	1729	-18.26	10.95	12	0.06	-66.00	110.00	2900	20230421	-58.45	1083	20240416	11.27	1797	-32.94	20240123	1083	11.27	20240416	2755	-56.26	20230615	1083	11.27	20240416	0.67	N	365590	100	143 억		6448436	N	N	0	N	00	N
55	20240422	111216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-9	5	-0.74	49548340	40723	16.70	1217	1229	1197	1584	854	1219	1216.72	4.49	0	-1201	1259	1238	1201	1180	1143	1249	1191	144	365	100	820	1	1	143523916	1737	-18.33	11.00	12	0.03	-66.00	110.00	2900	20230421	-58.28	1083	20240416	11.73	1797	-32.67	20240123	1083	11.73	20240416	2755	-56.08	20230615	1083	11.73	20240416	0.67	N	365590	100	143 억		6448436	N	N	0	N	00	N
56	20240422	101216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	1	2	0.08	39743455	32620	13.38	1217	1229	1197	1584	854	1219	1218.38	4.49	0	-3241	1259	1238	1201	1180	1143	1249	1191	144	365	100	820	1	1	143523916	1751	-18.48	11.09	12	0.02	-66.00	110.00	2900	20230421	-57.93	1083	20240416	12.65	1797	-32.11	20240123	1083	12.65	20240416	2755	-55.72	20230615	1083	12.65	20240416	0.67	N	365590	100	143 억		6448436	N	N	0	N	00	N
57	20240422	091217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-3	5	-0.25	17202504	14183	5.82	1217	1219	1197	1584	854	1219	1212.90	4.49	0	-21	1259	1238	1201	1180	1143	1249	1191	144	365	100	820	1	1	143523916	1745	-18.42	11.05	12	0.01	-66.00	110.00	2900	20230421	-58.07	1083	20240416	12.28	1797	-32.33	20240123	1083	12.28	20240416	2755	-55.86	20230615	1083	12.28	20240416	0.67	N	365590	100	143 억		6448436	N	N	0	N	00	N
58	20240419	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	15	2	1.25	289759226	242666	109.82	1192	1222	1164	1565	843	1204	1194.03	4.51	0	-27827	1254	1228	1194	1168	1134	1242	1182	144	361	100	810	1	1	143523916	1750	-18.47	11.08	12	0.17	-66.00	110.00	2900	20230421	-57.97	1083	20240416	12.56	1797	-32.16	20240123	1083	12.56	20240416	2900	-57.97	20230421	1083	12.56	20240416	0.71	N	365590	100	143 억		6476232	N	N	0	N	00	N
59	20240419	151128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	11	2	0.91	281372983	235776	106.70	1192	1222	1164	1565	843	1204	1193.39	4.51	0	-26707	1254	1228	1194	1168	1134	1242	1182	144	361	100	810	1	1	143523916	1744	-18.41	11.05	12	0.16	-66.00	110.00	2900	20230421	-58.10	1083	20240416	12.19	1797	-32.39	20240123	1083	12.19	20240416	2900	-58.10	20230421	1083	12.19	20240416	0.71	N	365590	100	143 억		6476232	N	N	0	N	00	N
60	20240419	141119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	10	2	0.83	229938937	193187	87.42	1192	1222	1164	1565	843	1204	1190.24	4.51	0	-27505	1254	1228	1194	1168	1134	1242	1182	144	361	100	810	1	1	143523916	1742	-18.39	11.04	12	0.13	-66.00	110.00	2900	20230421	-58.14	1083	20240416	12.10	1797	-32.44	20240123	1083	12.10	20240416	2900	-58.14	20230421	1083	12.10	20240416	0.71	N	365590	100	143 억		6476232	N	N	0	N	00	N
61	20240419	131119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1176	-28	5	-2.33	158310042	133336	60.34	1192	1222	1164	1565	843	1204	1187.30	4.51	0	-21735	1254	1228	1194	1168	1134	1242	1182	144	361	100	810	1	1	143523916	1688	-17.82	10.69	12	0.09	-66.00	110.00	2900	20230421	-59.45	1083	20240416	8.59	1797	-34.56	20240123	1083	8.59	20240416	2900	-59.45	20230421	1083	8.59	20240416	0.71	N	365590	100	143 억		6476232	N	N	0	N	00	N
62	20240419	121114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	-39	5	-3.24	147653882	124254	56.23	1192	1222	1164	1565	843	1204	1188.32	4.51	0	-19562	1254	1228	1194	1168	1134	1242	1182	144	361	100	810	1	1	143523916	1672	-17.65	10.59	12	0.09	-66.00	110.00	2900	20230421	-59.83	1083	20240416	7.57	1797	-35.17	20240123	1083	7.57	20240416	2900	-59.83	20230421	1083	7.57	20240416	0.71	N	365590	100	143 억		6476232	N	N	0	N	00	N
63	20240419	111130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1185	-19	5	-1.58	95019719	79387	35.93	1192	1222	1180	1565	843	1204	1196.92	4.51	0	-3103	1254	1228	1194	1168	1134	1242	1182	144	361	100	810	1	1	143523916	1701	-17.95	10.77	12	0.06	-66.00	110.00	2900	20230421	-59.14	1083	20240416	9.42	1797	-34.06	20240123	1083	9.42	20240416	2900	-59.14	20230421	1083	9.42	20240416	0.71	N	365590	100	143 억		6476232	N	N	0	N	00	N
64	20240419	101124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	17	2	1.41	67426243	56273	25.47	1192	1222	1180	1565	843	1204	1198.20	4.51	0	7633	1254	1228	1194	1168	1134	1242	1182	144	361	100	810	1	1	143523916	1752	-18.50	11.10	12	0.04	-66.00	110.00	2900	20230421	-57.90	1083	20240416	12.74	1797	-32.05	20240123	1083	12.74	20240416	2900	-57.90	20230421	1083	12.74	20240416	0.71	N	365590	100	143 억		6476232	N	N	0	N	00	N
65	20240419	091115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1189	-15	5	-1.25	21362009	17968	8.13	1192	1198	1180	1565	843	1204	1188.89	4.51	0	10363	1254	1228	1194	1168	1134	1242	1182	144	361	100	810	1	1	143523916	1706	-18.02	10.81	12	0.01	-66.00	110.00	2900	20230421	-59.00	1083	20240416	9.79	1797	-33.83	20240123	1083	9.79	20240416	2900	-59.00	20230421	1083	9.79	20240416	0.71	N	365590	100	143 억		6476232	N	N	0	N	00	N
66	20240418	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	3	2	0.25	256557981	214140	25.52	1198	1220	1160	1561	841	1201	1198.06	4.56	0	-72683	1313	1256	1189	1132	1065	1285	1161	144	360	100	810	1	1	143523916	1728	-18.24	10.95	12	0.15	-66.00	110.00	2900	20230421	-58.48	1083	20240416	11.17	1797	-33.00	20240123	1083	11.17	20240416	2900	-58.48	20230421	1083	11.17	20240416	0.72	N	365590	100	143 억		6544977	N	N	0	N	00	N
67	20240418	151114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-1	5	-0.08	250979278	209503	24.96	1198	1220	1160	1561	841	1201	1197.97	4.56	0	-73548	1313	1256	1189	1132	1065	1285	1161	144	360	100	810	1	1	143523916	1722	-18.18	10.91	12	0.15	-66.00	110.00	2900	20230421	-58.62	1083	20240416	10.80	1797	-33.22	20240123	1083	10.80	20240416	2900	-58.62	20230421	1083	10.80	20240416	0.72	N	365590	100	143 억		6544977	N	N	0	N	00	N
68	20240418	141122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	0	3	0.00	219438796	183310	21.84	1198	1220	1160	1561	841	1201	1197.09	4.56	0	-75288	1313	1256	1189	1132	1065	1285	1161	144	360	100	810	1	1	143523916	1724	-18.20	10.92	12	0.13	-66.00	110.00	2900	20230421	-58.59	1083	20240416	10.90	1797	-33.17	20240123	1083	10.90	20240416	2900	-58.59	20230421	1083	10.90	20240416	0.72	N	365590	100	143 억		6544977	N	N	0	N	00	N
69	20240418	131111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1197	-4	5	-0.33	217520063	181708	21.65	1198	1220	1160	1561	841	1201	1197.09	4.56	0	-75214	1313	1256	1189	1132	1065	1285	1161	144	360	100	810	1	1	143523916	1718	-18.14	10.88	12	0.13	-66.00	110.00	2900	20230421	-58.72	1083	20240416	10.53	1797	-33.39	20240123	1083	10.53	20240416	2900	-58.72	20230421	1083	10.53	20240416	0.72	N	365590	100	143 억		6544977	N	N	0	N	00	N
70	20240418	121113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	-9	5	-0.75	193089789	161267	19.22	1198	1220	1160	1561	841	1201	1197.33	4.56	0	-66188	1313	1256	1189	1132	1065	1285	1161	144	360	100	810	1	1	143523916	1711	-18.06	10.84	12	0.11	-66.00	110.00	2900	20230421	-58.90	1083	20240416	10.06	1797	-33.67	20240123	1083	10.06	20240416	2900	-58.90	20230421	1083	10.06	20240416	0.72	N	365590	100	143 억		6544977	N	N	0	N	00	N
71	20240418	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	5	2	0.42	157101069	131140	15.63	1198	1220	1160	1561	841	1201	1197.96	4.56	0	-55813	1313	1256	1189	1132	1065	1285	1161	144	360	100	810	1	1	143523916	1731	-18.27	10.96	12	0.09	-66.00	110.00	2900	20230421	-58.41	1083	20240416	11.36	1797	-32.89	20240123	1083	11.36	20240416	2900	-58.41	20230421	1083	11.36	20240416	0.72	N	365590	100	143 억		6544977	N	N	0	N	00	N
72	20240418	101115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	17	2	1.42	87643034	73267	8.73	1198	1219	1160	1561	841	1201	1196.21	4.56	0	-10572	1313	1256	1189	1132	1065	1285	1161	144	360	100	810	1	1	143523916	1748	-18.45	11.07	12	0.05	-66.00	110.00	2900	20230421	-58.00	1083	20240416	12.47	1797	-32.22	20240123	1083	12.47	20240416	2900	-58.00	20230421	1083	12.47	20240416	0.72	N	365590	100	143 억		6544977	N	N	0	N	00	N
73	20240418	091112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1193	-8	5	-0.67	21437235	18253	2.18	1198	1198	1160	1561	841	1201	1174.45	4.56	0	8429	1313	1256	1189	1132	1065	1285	1161	144	360	100	810	1	1	143523916	1712	-18.08	10.85	12	0.01	-66.00	110.00	2900	20230421	-58.86	1083	20240416	10.16	1797	-33.61	20240123	1083	10.16	20240416	2900	-58.86	20230421	1083	10.16	20240416	0.72	N	365590	100	143 억		6544977	N	N	0	N	00	N
74	20240417	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	59	2	5.17	991497463	837299	232.83	1122	1246	1122	1484	800	1142	1184.14	4.43	0	175906	1200	1171	1127	1098	1054	1185	1112	144	342	100	770	1	1	143523916	1724	-18.20	10.92	12	0.58	-66.00	110.00	2900	20230421	-58.59	1083	20240416	10.90	1797	-33.17	20240123	1083	10.90	20240416	2900	-58.59	20230421	1083	10.90	20240416	0.70	N	365590	100	143 억		6364022	N	N	0	N	00	N
75	20240417	151120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	72	2	6.30	980188140	827895	230.22	1122	1246	1122	1484	800	1142	1183.95	4.43	0	176337	1200	1171	1127	1098	1054	1185	1112	144	342	100	770	1	1	143523916	1742	-18.39	11.04	12	0.58	-66.00	110.00	2900	20230421	-58.14	1083	20240416	12.10	1797	-32.44	20240123	1083	12.10	20240416	2900	-58.14	20230421	1083	12.10	20240416	0.70	N	365590	100	143 억		6364022	N	N	0	N	00	N
76	20240417	141117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	83	2	7.27	884765415	749014	208.28	1122	1246	1122	1484	800	1142	1181.24	4.43	0	198134	1200	1171	1127	1098	1054	1185	1112	144	342	100	770	1	1	143523916	1758	-18.56	11.14	12	0.52	-66.00	110.00	2900	20230421	-57.76	1083	20240416	13.11	1797	-31.83	20240123	1083	13.11	20240416	2900	-57.76	20230421	1083	13.11	20240416	0.70	N	365590	100	143 억		6364022	N	N	0	N	00	N
77	20240417	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1177	35	2	3.06	547195771	470610	130.87	1122	1194	1122	1484	800	1142	1162.74	4.43	0	105096	1200	1171	1127	1098	1054	1185	1112	144	342	100	770	1	1	143523916	1689	-17.83	10.70	12	0.33	-66.00	110.00	2900	20230421	-59.41	1083	20240416	8.68	1797	-34.50	20240123	1083	8.68	20240416	2900	-59.41	20230421	1083	8.68	20240416	0.70	N	365590	100	143 억		6364022	N	N	0	N	00	N
78	20240417	121118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1176	34	2	2.98	510948274	439856	122.31	1122	1194	1122	1484	800	1142	1161.63	4.43	0	92326	1200	1171	1127	1098	1054	1185	1112	144	342	100	770	1	1	143523916	1688	-17.82	10.69	12	0.31	-66.00	110.00	2900	20230421	-59.45	1083	20240416	8.59	1797	-34.56	20240123	1083	8.59	20240416	2900	-59.45	20230421	1083	8.59	20240416	0.70	N	365590	100	143 억		6364022	N	N	0	N	00	N
79	20240417	111123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	33	2	2.89	458035338	394835	109.79	1122	1194	1122	1484	800	1142	1160.07	4.43	0	90714	1200	1171	1127	1098	1054	1185	1112	144	342	100	770	1	1	143523916	1686	-17.80	10.68	12	0.28	-66.00	110.00	2900	20230421	-59.48	1083	20240416	8.49	1797	-34.61	20240123	1083	8.49	20240416	2900	-59.48	20230421	1083	8.49	20240416	0.70	N	365590	100	143 억		6364022	N	N	0	N	00	N
80	20240417	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	22	2	1.93	386787972	333971	92.87	1122	1194	1122	1484	800	1142	1158.15	4.43	0	60679	1200	1171	1127	1098	1054	1185	1112	144	342	100	770	1	1	143523916	1671	-17.64	10.58	12	0.23	-66.00	110.00	2900	20230421	-59.86	1083	20240416	7.48	1797	-35.23	20240123	1083	7.48	20240416	2900	-59.86	20230421	1083	7.48	20240416	0.70	N	365590	100	143 억		6364022	N	N	0	N	00	N
81	20240417	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1136	-6	5	-0.53	59258786	52573	14.62	1122	1142	1122	1484	800	1142	1127.17	4.43	0	18522	1200	1171	1127	1098	1054	1185	1112	144	342	100	770	1	1	143523916	1630	-17.21	10.33	12	0.04	-66.00	110.00	2900	20230421	-60.83	1083	20240416	4.89	1797	-36.78	20240123	1083	4.89	20240416	2900	-60.83	20230421	1083	4.89	20240416	0.70	N	365590	100	143 억		6364022	N	N	0	N	00	N
82	20240416	161114	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1142	2	2	0.18	405333158	359463	110.60	1133	1156	1083	1482	798	1140	1127.60	4.39	0	58410	1193	1166	1153	1126	1113	1160	1120	144	342	100	770	1	1	143523916	1639	-17.30	10.38	12	0.25	-66.00	110.00	2900	20230421	-60.62	1083	20240416	5.45	1797	-36.45	20240123	1083	5.45	20240416	2900	-60.62	20230421	1083	5.45	20240416	0.70	N	365590	100	143 억		6304569	N	N	0	N	00	N
83	20240416	151112	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1143	3	2	0.26	399669587	354501	109.08	1133	1156	1083	1482	798	1140	1127.41	4.39	0	59525	1193	1166	1153	1126	1113	1160	1120	144	342	100	770	1	1	143523916	1640	-17.32	10.39	12	0.25	-66.00	110.00	2900	20230421	-60.59	1083	20240416	5.54	1797	-36.39	20240123	1083	5.54	20240416	2900	-60.59	20230421	1083	5.54	20240416	0.70	N	365590	100	143 억		6304569	N	N	0	N	00	N
84	20240416	141113	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1139	-1	5	-0.09	316471031	280956	86.45	1133	1156	1083	1482	798	1140	1126.41	4.39	0	37525	1193	1166	1153	1126	1113	1160	1120	144	342	100	770	1	1	143523916	1635	-17.26	10.35	12	0.20	-66.00	110.00	2900	20230421	-60.72	1083	20240416	5.17	1797	-36.62	20240123	1083	5.17	20240416	2900	-60.72	20230421	1083	5.17	20240416	0.70	N	365590	100	143 억		6304569	N	N	0	N	00	N
85	20240416	131110	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1132	-8	5	-0.70	261917133	233023	71.70	1133	1156	1083	1482	798	1140	1124.00	4.39	0	42686	1193	1166	1153	1126	1113	1160	1120	144	342	100	770	1	1	143523916	1625	-17.15	10.29	12	0.16	-66.00	110.00	2900	20230421	-60.97	1083	20240416	4.52	1797	-37.01	20240123	1083	4.52	20240416	2900	-60.97	20230421	1083	4.52	20240416	0.70	N	365590	100	143 억		6304569	N	N	0	N	00	N
86	20240416	121113	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1115	-25	5	-2.19	212293257	188913	58.13	1133	1156	1083	1482	798	1140	1123.76	4.39	0	44091	1193	1166	1153	1126	1113	1160	1120	144	342	100	770	1	1	143523916	1600	-16.89	10.14	12	0.13	-66.00	110.00	2900	20230421	-61.55	1083	20240416	2.95	1797	-37.95	20240123	1083	2.95	20240416	2900	-61.55	20230421	1083	2.95	20240416	0.70	N	365590	100	143 억		6304569	N	N	0	N	00	N
87	20240416	111108	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1115	-25	5	-2.19	168823690	149765	46.08	1133	1156	1083	1482	798	1140	1127.26	4.39	0	23557	1193	1166	1153	1126	1113	1160	1120	144	342	100	770	1	1	143523916	1600	-16.89	10.14	12	0.10	-66.00	110.00	2900	20230421	-61.55	1083	20240416	2.95	1797	-37.95	20240123	1083	2.95	20240416	2900	-61.55	20230421	1083	2.95	20240416	0.70	N	365590	100	143 억		6304569	N	N	0	N	00	N
88	20240416	101100	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1130	-10	5	-0.88	108568590	95631	29.42	1133	1156	1110	1482	798	1140	1135.29	4.39	0	4235	1193	1166	1153	1126	1113	1160	1120	144	342	100	770	1	1	143523916	1622	-17.12	10.27	12	0.07	-66.00	110.00	2900	20230421	-61.03	1110	20240416	1.80	1797	-37.12	20240123	1110	1.80	20240416	2900	-61.03	20230421	1110	1.80	20240416	0.70	N	365590	100	143 억		6304569	N	N	0	N	00	N
89	20240416	091100	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1139	-1	5	-0.09	27666830	24570	7.56	1133	1139	1110	1482	798	1140	1126.04	4.39	0	-6732	1193	1166	1153	1126	1113	1160	1120	144	342	100	770	1	1	143523916	1635	-17.26	10.35	12	0.02	-66.00	110.00	2900	20230421	-60.72	1110	20240416	2.61	1797	-36.62	20240123	1110	2.61	20240416	2900	-60.72	20230421	1110	2.61	20240416	0.70	N	365590	100	143 억		6304569	N	N	0	N	00	N
90	20240415	161058	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1140	-46	5	-3.88	370996870	321915	152.02	1180	1180	1140	1541	831	1186	1152.48	4.40	0	-14642	1223	1204	1185	1166	1147	1195	1157	144	355	100	800	1	1	143523916	1636	-17.27	10.36	12	0.22	-66.00	110.00	2900	20230421	-60.69	1140	20240415	0.00	1797	-36.56	20240123	1140	0.00	20240415	2900	-60.69	20230421	1140	0.00	20240415	0.70	N	365590	100	143 억		6319209	N	N	0	N	00	N
91	20240415	151104	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1146	-40	5	-3.37	336422730	291624	137.71	1180	1180	1144	1541	831	1186	1153.62	4.40	0	-10398	1223	1204	1185	1166	1147	1195	1157	144	355	100	800	1	1	143523916	1645	-17.36	10.42	12	0.20	-66.00	110.00	2900	20230421	-60.48	1144	20240415	0.17	1797	-36.23	20240123	1144	0.17	20240415	2900	-60.48	20230421	1144	0.17	20240415	0.70	N	365590	100	143 억		6319209	N	N	0	N	00	N
92	20240415	141056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1151	-35	5	-2.95	285927662	247575	116.91	1180	1180	1146	1541	831	1186	1154.91	4.40	0	-395	1223	1204	1185	1166	1147	1195	1157	144	355	100	800	1	1	143523916	1652	-17.44	10.46	12	0.17	-66.00	110.00	2900	20230421	-60.31	1144	20240408	0.61	1797	-35.95	20240123	1144	0.61	20240408	2900	-60.31	20230421	1144	0.61	20240408	0.70	N	365590	100	143 억		6319209	N	N	0	N	00	N
93	20240415	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1155	-31	5	-2.61	189146701	163379	77.15	1180	1180	1149	1541	831	1186	1157.72	4.40	0	-20096	1223	1204	1185	1166	1147	1195	1157	144	355	100	800	1	1	143523916	1658	-17.50	10.50	12	0.11	-66.00	110.00	2900	20230421	-60.17	1144	20240408	0.96	1797	-35.73	20240123	1144	0.96	20240408	2900	-60.17	20230421	1144	0.96	20240408	0.70	N	365590	100	143 억		6319209	N	N	0	N	00	N
94	20240415	121101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-34	5	-2.87	142096728	122548	57.87	1180	1180	1151	1541	831	1186	1159.52	4.40	0	-16424	1223	1204	1185	1166	1147	1195	1157	144	355	100	800	1	1	143523916	1653	-17.45	10.47	12	0.09	-66.00	110.00	2900	20230421	-60.28	1144	20240408	0.70	1797	-35.89	20240123	1144	0.70	20240408	2900	-60.28	20230421	1144	0.70	20240408	0.70	N	365590	100	143 억		6319209	N	N	0	N	00	N
95	20240415	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	-22	5	-1.85	71884164	61859	29.21	1180	1180	1158	1541	831	1186	1162.06	4.40	0	-5993	1223	1204	1185	1166	1147	1195	1157	144	355	100	800	1	1	143523916	1671	-17.64	10.58	12	0.04	-66.00	110.00	2900	20230421	-59.86	1144	20240408	1.75	1797	-35.23	20240123	1144	1.75	20240408	2900	-59.86	20230421	1144	1.75	20240408	0.70	N	365590	100	143 억		6319209	N	N	0	N	00	N
96	20240415	101052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-26	5	-2.19	57215966	49239	23.25	1180	1180	1159	1541	831	1186	1162.01	4.40	0	-320	1223	1204	1185	1166	1147	1195	1157	144	355	100	800	1	1	143523916	1665	-17.58	10.55	12	0.03	-66.00	110.00	2900	20230421	-60.00	1144	20240408	1.40	1797	-35.45	20240123	1144	1.40	20240408	2900	-60.00	20230421	1144	1.40	20240408	0.70	N	365590	100	143 억		6319209	N	N	0	N	00	N
97	20240415	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-26	5	-2.19	12895280	11098	5.24	1180	1180	1160	1541	831	1186	1161.95	4.40	0	4628	1223	1204	1185	1166	1147	1195	1157	144	355	100	800	1	1	143523916	1665	-17.58	10.55	12	0.01	-66.00	110.00	2900	20230421	-60.00	1144	20240408	1.40	1797	-35.45	20240123	1144	1.40	20240408	2900	-60.00	20230421	1144	1.40	20240408	0.70	N	365590	100	143 억		6319209	N	N	0	N	00	N
98	20240412	161052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	-4	5	-0.34	249763874	211416	115.83	1187	1204	1166	1547	833	1190	1181.38	4.43	0	-46363	1247	1218	1191	1162	1135	1205	1149	144	357	100	800	1	1	143523916	1702	-17.97	10.78	12	0.15	-66.00	110.00	2900	20230421	-59.10	1144	20240408	3.67	1797	-34.00	20240123	1144	3.67	20240408	2900	-59.10	20230421	1144	3.67	20240408	0.71	N	365590	100	143 억		6364343	N	N	0	N	00	N
99	20240412	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	0	3	0.00	238023538	201482	110.39	1187	1204	1166	1547	833	1190	1181.36	4.43	0	-45726	1247	1218	1191	1162	1135	1205	1149	144	357	100	800	1	1	143523916	1708	-18.03	10.82	12	0.14	-66.00	110.00	2900	20230421	-58.97	1144	20240408	4.02	1797	-33.78	20240123	1144	4.02	20240408	2900	-58.97	20230421	1144	4.02	20240408	0.71	N	365590	100	143 억		6364343	N	N	0	N	00	N
100	20240412	141052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1177	-13	5	-1.09	208093506	176176	96.53	1187	1204	1166	1547	833	1190	1181.17	4.43	0	-51552	1247	1218	1191	1162	1135	1205	1149	144	357	100	800	1	1	143523916	1689	-17.83	10.70	12	0.12	-66.00	110.00	2900	20230421	-59.41	1144	20240408	2.88	1797	-34.50	20240123	1144	2.88	20240408	2900	-59.41	20230421	1144	2.88	20240408	0.71	N	365590	100	143 억		6364343	N	N	0	N	00	N
101	20240412	131041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1174	-16	5	-1.34	158166797	133616	73.21	1187	1204	1166	1547	833	1190	1183.74	4.43	0	-37622	1247	1218	1191	1162	1135	1205	1149	144	357	100	800	1	1	143523916	1685	-17.79	10.67	12	0.09	-66.00	110.00	2900	20230421	-59.52	1144	20240408	2.62	1797	-34.67	20240123	1144	2.62	20240408	2900	-59.52	20230421	1144	2.62	20240408	0.71	N	365590	100	143 억		6364343	N	N	0	N	00	N
102	20240412	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	0	3	0.00	97382817	81826	44.83	1187	1204	1176	1547	833	1190	1190.12	4.43	0	-30543	1247	1218	1191	1162	1135	1205	1149	144	357	100	800	1	1	143523916	1708	-18.03	10.82	12	0.06	-66.00	110.00	2900	20230421	-58.97	1144	20240408	4.02	1797	-33.78	20240123	1144	4.02	20240408	2900	-58.97	20230421	1144	4.02	20240408	0.71	N	365590	100	143 억		6364343	N	N	0	N	00	N
103	20240412	111046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	10	2	0.84	43917853	36740	20.13	1187	1204	1186	1547	833	1190	1195.37	4.43	0	-5452	1247	1218	1191	1162	1135	1205	1149	144	357	100	800	1	1	143523916	1722	-18.18	10.91	12	0.03	-66.00	110.00	2900	20230421	-58.62	1144	20240408	4.90	1797	-33.22	20240123	1144	4.90	20240408	2900	-58.62	20230421	1144	4.90	20240408	0.71	N	365590	100	143 억		6364343	N	N	0	N	00	N
104	20240412	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	10	2	0.84	31396806	26325	14.42	1187	1203	1186	1547	833	1190	1192.66	4.43	0	-2016	1247	1218	1191	1162	1135	1205	1149	144	357	100	800	1	1	143523916	1722	-18.18	10.91	12	0.02	-66.00	110.00	2900	20230421	-58.62	1144	20240408	4.90	1797	-33.22	20240123	1144	4.90	20240408	2900	-58.62	20230421	1144	4.90	20240408	0.71	N	365590	100	143 억		6364343	N	N	0	N	00	N
105	20240412	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	0	3	0.00	7294583	6144	3.37	1187	1190	1186	1547	833	1190	1187.27	4.43	0	-2605	1247	1218	1191	1162	1135	1205	1149	144	357	100	800	1	1	143523916	1708	-18.03	10.82	12	0.00	-66.00	110.00	2900	20230421	-58.97	1144	20240408	4.02	1797	-33.78	20240123	1144	4.02	20240408	2900	-58.97	20230421	1144	4.02	20240408	0.71	N	365590	100	143 억		6364343	N	N	0	N	00	N
106	20240411	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	-10	5	-0.83	215633543	180355	32.13	1200	1220	1164	1560	840	1200	1195.62	4.46	0	-37609	1260	1230	1190	1160	1120	1210	1140	144	360	100	810	1	1	143523916	1708	-18.03	10.82	12	0.13	-66.00	110.00	2900	20230421	-58.97	1144	20240408	4.02	1797	-33.78	20240123	1144	4.02	20240408	2900	-58.97	20230421	1144	4.02	20240408	0.78	N	365590	100	143 억		6401943	N	N	0	N	00	N
107	20240411	151047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	-8	5	-0.67	203001275	169747	30.24	1200	1220	1164	1560	840	1200	1195.90	4.46	0	-33200	1260	1230	1190	1160	1120	1210	1140	144	360	100	810	1	1	143523916	1711	-18.06	10.84	12	0.12	-66.00	110.00	2900	20230421	-58.90	1144	20240408	4.20	1797	-33.67	20240123	1144	4.20	20240408	2900	-58.90	20230421	1144	4.20	20240408	0.78	N	365590	100	143 억		6401943	N	N	0	N	00	N
108	20240411	141045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1198	-2	5	-0.17	181323117	151600	27.01	1200	1220	1164	1560	840	1200	1196.06	4.46	0	-31416	1260	1230	1190	1160	1120	1210	1140	144	360	100	810	1	1	143523916	1719	-18.15	10.89	12	0.11	-66.00	110.00	2900	20230421	-58.69	1144	20240408	4.72	1797	-33.33	20240123	1144	4.72	20240408	2900	-58.69	20230421	1144	4.72	20240408	0.78	N	365590	100	143 억		6401943	N	N	0	N	00	N
109	20240411	131032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	0	3	0.00	174986563	146319	26.07	1200	1220	1164	1560	840	1200	1195.93	4.46	0	-29847	1260	1230	1190	1160	1120	1210	1140	144	360	100	810	1	1	143523916	1722	-18.18	10.91	12	0.10	-66.00	110.00	2900	20230421	-58.62	1144	20240408	4.90	1797	-33.22	20240123	1144	4.90	20240408	2900	-58.62	20230421	1144	4.90	20240408	0.78	N	365590	100	143 억		6401943	N	N	0	N	00	N
110	20240411	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	5	2	0.42	162443514	135894	24.21	1200	1220	1164	1560	840	1200	1195.37	4.46	0	-26566	1260	1230	1190	1160	1120	1210	1140	144	360	100	810	1	1	143523916	1729	-18.26	10.95	12	0.09	-66.00	110.00	2900	20230421	-58.45	1144	20240408	5.33	1797	-32.94	20240123	1144	5.33	20240408	2900	-58.45	20230421	1144	5.33	20240408	0.78	N	365590	100	143 억		6401943	N	N	0	N	00	N
111	20240411	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	10	2	0.83	113038791	94915	16.91	1200	1220	1164	1560	840	1200	1190.95	4.46	0	-12546	1260	1230	1190	1160	1120	1210	1140	144	360	100	810	1	1	143523916	1737	-18.33	11.00	12	0.07	-66.00	110.00	2900	20230421	-58.28	1144	20240408	5.77	1797	-32.67	20240123	1144	5.77	20240408	2900	-58.28	20230421	1144	5.77	20240408	0.78	N	365590	100	143 억		6401943	N	N	0	N	00	N
112	20240411	101042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	19	2	1.58	53987656	45621	8.13	1200	1220	1164	1560	840	1200	1183.39	4.46	0	-8341	1260	1230	1190	1160	1120	1210	1140	144	360	100	810	1	1	143523916	1750	-18.47	11.08	12	0.03	-66.00	110.00	2900	20230421	-57.97	1144	20240408	6.56	1797	-32.16	20240123	1144	6.56	20240408	2900	-57.97	20230421	1144	6.56	20240408	0.78	N	365590	100	143 억		6401943	N	N	0	N	00	N
113	20240411	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	-30	5	-2.50	13534633	11384	2.03	1200	1200	1170	1560	840	1200	1188.92	4.46	0	-3317	1260	1230	1190	1160	1120	1210	1140	144	360	100	810	1	1	143523916	1679	-17.73	10.64	12	0.01	-66.00	110.00	2900	20230421	-59.66	1144	20240408	2.27	1797	-34.89	20240123	1144	2.27	20240408	2900	-59.66	20230421	1144	2.27	20240408	0.78	N	365590	100	143 억		6401943	N	N	0	N	00	N
114	20240409	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-8	5	-0.66	660435088	560765	65.04	1219	1220	1150	1570	846	1208	1177.74	4.45	0	8881	1368	1288	1216	1136	1064	1252	1100	144	362	100	820	1	1	143523916	1722	-18.18	10.91	12	0.39	-66.00	110.00	2900	20230421	-58.62	1144	20240408	4.90	1797	-33.22	20240123	1144	4.90	20240408	2900	-58.62	20230421	1144	4.90	20240408	0.79	N	365590	100	143 억		6393071	N	N	0	N	00	N
115	20240409	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	-6	5	-0.50	634579137	539226	62.54	1219	1220	1150	1570	846	1208	1176.83	4.45	0	15853	1368	1288	1216	1136	1064	1252	1100	144	362	100	820	1	1	143523916	1725	-18.21	10.93	12	0.38	-66.00	110.00	2900	20230421	-58.55	1144	20240408	5.07	1797	-33.11	20240123	1144	5.07	20240408	2900	-58.55	20230421	1144	5.07	20240408	0.79	N	365590	100	143 억		6393071	N	N	0	N	00	N
116	20240409	141035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	-2	5	-0.17	586798981	499129	57.89	1219	1220	1150	1570	846	1208	1175.65	4.45	0	9623	1368	1288	1216	1136	1064	1252	1100	144	362	100	820	1	1	143523916	1731	-18.27	10.96	12	0.35	-66.00	110.00	2900	20230421	-58.41	1144	20240408	5.42	1797	-32.89	20240123	1144	5.42	20240408	2900	-58.41	20230421	1144	5.42	20240408	0.79	N	365590	100	143 억		6393071	N	N	0	N	00	N
117	20240409	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	-24	5	-1.99	540449583	460475	53.41	1219	1220	1150	1570	846	1208	1173.68	4.45	0	19808	1368	1288	1216	1136	1064	1252	1100	144	362	100	820	1	1	143523916	1699	-17.94	10.76	12	0.32	-66.00	110.00	2900	20230421	-59.17	1144	20240408	3.50	1797	-34.11	20240123	1144	3.50	20240408	2900	-59.17	20230421	1144	3.50	20240408	0.79	N	365590	100	143 억		6393071	N	N	0	N	00	N
118	20240409	121033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1183	-25	5	-2.07	519978709	443148	51.40	1219	1220	1150	1570	846	1208	1173.37	4.45	0	20195	1368	1288	1216	1136	1064	1252	1100	144	362	100	820	1	1	143523916	1698	-17.92	10.75	12	0.31	-66.00	110.00	2900	20230421	-59.21	1144	20240408	3.41	1797	-34.17	20240123	1144	3.41	20240408	2900	-59.21	20230421	1144	3.41	20240408	0.79	N	365590	100	143 억		6393071	N	N	0	N	00	N
119	20240409	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1182	-26	5	-2.15	469964540	401000	46.51	1219	1220	1150	1570	846	1208	1171.98	4.45	0	10670	1368	1288	1216	1136	1064	1252	1100	144	362	100	820	1	1	143523916	1696	-17.91	10.75	12	0.28	-66.00	110.00	2900	20230421	-59.24	1144	20240408	3.32	1797	-34.22	20240123	1144	3.32	20240408	2900	-59.24	20230421	1144	3.32	20240408	0.79	N	365590	100	143 억		6393071	N	N	0	N	00	N
120	20240409	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	-44	5	-3.64	217757934	183193	21.25	1219	1220	1164	1570	846	1208	1188.68	4.45	0	-60052	1368	1288	1216	1136	1064	1252	1100	144	362	100	820	1	1	143523916	1671	-17.64	10.58	12	0.13	-66.00	110.00	2900	20230421	-59.86	1144	20240408	1.75	1797	-35.23	20240123	1144	1.75	20240408	2900	-59.86	20230421	1144	1.75	20240408	0.79	N	365590	100	143 억		6393071	N	N	0	N	00	N
121	20240409	091044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	-9	5	-0.75	42611153	35315	4.10	1219	1220	1198	1570	846	1208	1206.60	4.45	0	-9227	1368	1288	1216	1136	1064	1252	1100	144	362	100	820	1	1	143523916	1721	-18.17	10.90	12	0.02	-66.00	110.00	2900	20230421	-58.66	1144	20240408	4.81	1797	-33.28	20240123	1144	4.81	20240408	2900	-58.66	20230421	1144	4.81	20240408	0.79	N	365590	100	143 억		6393071	N	N	0	N	00	N
122	20240408	161022	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1208	-62	5	-4.88	1035712634	859964	107.38	1270	1296	1144	1651	889	1270	1204.37	4.37	0	123329	1353	1311	1283	1241	1213	1297	1227	144	381	100	860	1	1	143523916	1734	-18.30	10.98	12	0.60	-66.00	110.00	2900	20230421	-58.34	1144	20240408	5.59	1797	-32.78	20240123	1144	5.59	20240408	2900	-58.34	20230421	1144	5.59	20240408	0.79	N	365590	100	143 억		6267655	N	N	0	N	00	N
123	20240408	151031	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1204	-66	5	-5.20	1004135805	833785	104.11	1270	1296	1144	1651	889	1270	1204.31	4.37	0	121025	1353	1311	1283	1241	1213	1297	1227	144	381	100	860	1	1	143523916	1728	-18.24	10.95	12	0.58	-66.00	110.00	2900	20230421	-58.48	1144	20240408	5.24	1797	-33.00	20240123	1144	5.24	20240408	2900	-58.48	20230421	1144	5.24	20240408	0.79	N	365590	100	143 억		6267655	N	N	0	N	00	N
124	20240408	141030	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1190	-80	5	-6.30	907348764	753124	94.04	1270	1296	1144	1651	889	1270	1204.78	4.37	0	105248	1353	1311	1283	1241	1213	1297	1227	144	381	100	860	1	1	143523916	1708	-18.03	10.82	12	0.52	-66.00	110.00	2900	20230421	-58.97	1144	20240408	4.02	1797	-33.78	20240123	1144	4.02	20240408	2900	-58.97	20230421	1144	4.02	20240408	0.79	N	365590	100	143 억		6267655	N	N	0	N	00	N
125	20240408	131023	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1210	-60	5	-4.72	796759286	660498	82.48	1270	1296	1144	1651	889	1270	1206.30	4.37	0	112423	1353	1311	1283	1241	1213	1297	1227	144	381	100	860	1	1	143523916	1737	-18.33	11.00	12	0.46	-66.00	110.00	2900	20230421	-58.28	1144	20240408	5.77	1797	-32.67	20240123	1144	5.77	20240408	2900	-58.28	20230421	1144	5.77	20240408	0.79	N	365590	100	143 억		6267655	N	N	0	N	00	N
126	20240408	121031	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1204	-66	5	-5.20	517202117	424608	53.02	1270	1296	1195	1651	889	1270	1218.07	4.37	0	43497	1353	1311	1283	1241	1213	1297	1227	144	381	100	860	1	1	143523916	1728	-18.24	10.95	12	0.30	-66.00	110.00	2900	20230421	-58.48	1195	20240408	0.75	1797	-33.00	20240123	1195	0.75	20240408	2900	-58.48	20230421	1195	0.75	20240408	0.79	N	365590	100	143 억		6267655	N	N	0	N	00	N
127	20240408	111033	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1220	-50	5	-3.94	375989347	307060	38.34	1270	1296	1200	1651	889	1270	1224.48	4.37	0	28948	1353	1311	1283	1241	1213	1297	1227	144	381	100	860	1	1	143523916	1751	-18.48	11.09	12	0.21	-66.00	110.00	2900	20230421	-57.93	1200	20240408	1.67	1797	-32.11	20240123	1200	1.67	20240408	2900	-57.93	20230421	1200	1.67	20240408	0.79	N	365590	100	143 억		6267655	N	N	0	N	00	N
128	20240408	101019	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1227	-43	5	-3.39	312783487	254939	31.83	1270	1296	1200	1651	889	1270	1226.90	4.37	0	21748	1353	1311	1283	1241	1213	1297	1227	144	381	100	860	1	1	143523916	1761	-18.59	11.15	12	0.18	-66.00	110.00	2900	20230421	-57.69	1200	20240408	2.25	1797	-31.72	20240123	1200	2.25	20240408	2900	-57.69	20230421	1200	2.25	20240408	0.79	N	365590	100	143 억		6267655	N	N	0	N	00	N
129	20240408	091032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	5	2	0.39	22340787	17458	2.18	1270	1296	1270	1651	889	1270	1279.69	4.37	0	-13274	1353	1311	1283	1241	1213	1297	1227	144	381	100	860	1	1	143523916	1830	-19.32	11.59	12	0.01	-66.00	110.00	2900	20230421	-56.03	1255	20240405	1.59	1797	-29.05	20240123	1255	1.59	20240405	2900	-56.03	20230421	1255	1.59	20240405	0.79	N	365590	100	143 억		6267655	N	N	0	N	00	N
130	20240405	161026	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1270	-40	5	-3.05	1017408434	797978	144.54	1288	1325	1255	1703	917	1310	1274.98	4.29	0	122739	1393	1351	1326	1284	1259	1339	1272	144	393	100	890	1	1	143523916	1823	-19.24	11.55	12	0.56	-66.00	110.00	2900	20230421	-56.21	1255	20240405	1.20	1797	-29.33	20240123	1255	1.20	20240405	2900	-56.21	20230421	1255	1.20	20240405	0.83	N	365590	100	143 억		6152629	N	N	0	N	00	N
131	20240405	151023	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1268	-42	5	-3.21	1008430056	790906	143.26	1288	1325	1255	1703	917	1310	1275.03	4.29	0	121080	1393	1351	1326	1284	1259	1339	1272	144	393	100	890	1	1	143523916	1820	-19.21	11.53	12	0.55	-66.00	110.00	2900	20230421	-56.28	1255	20240405	1.04	1797	-29.44	20240123	1255	1.04	20240405	2900	-56.28	20230421	1255	1.04	20240405	0.83	N	365590	100	143 억		6152629	N	N	0	N	00	N
132	20240405	141020	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1271	-39	5	-2.98	876042463	686311	124.31	1288	1325	1255	1703	917	1310	1276.45	4.29	0	76768	1393	1351	1326	1284	1259	1339	1272	144	393	100	890	1	1	143523916	1824	-19.26	11.55	12	0.48	-66.00	110.00	2900	20230421	-56.17	1255	20240405	1.27	1797	-29.27	20240123	1255	1.27	20240405	2900	-56.17	20230421	1255	1.27	20240405	0.83	N	365590	100	143 억		6152629	N	N	0	N	00	N
133	20240405	131017	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1257	-53	5	-4.05	807707219	632310	114.53	1288	1325	1255	1703	917	1310	1277.39	4.29	0	61852	1393	1351	1326	1284	1259	1339	1272	144	393	100	890	1	1	143523916	1804	-19.05	11.43	12	0.44	-66.00	110.00	2900	20230421	-56.66	1255	20240405	0.16	1797	-30.05	20240123	1255	0.16	20240405	2900	-56.66	20230421	1255	0.16	20240405	0.83	N	365590	100	143 억		6152629	N	N	0	N	00	N
134	20240405	121021	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1262	-48	5	-3.66	652706602	509082	92.21	1288	1325	1255	1703	917	1310	1282.12	4.29	0	20262	1393	1351	1326	1284	1259	1339	1272	144	393	100	890	1	1	143523916	1811	-19.12	11.47	12	0.35	-66.00	110.00	2900	20230421	-56.48	1255	20240405	0.56	1797	-29.77	20240123	1255	0.56	20240405	2900	-56.48	20230421	1255	0.56	20240405	0.83	N	365590	100	143 억		6152629	N	N	0	N	00	N
135	20240405	111029	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1260	-50	5	-3.82	487286947	378290	68.52	1288	1325	1260	1703	917	1310	1288.13	4.29	0	-1982	1393	1351	1326	1284	1259	1339	1272	144	393	100	890	1	1	143523916	1808	-19.09	11.45	12	0.26	-66.00	110.00	2900	20230421	-56.55	1260	20240405	0.00	1797	-29.88	20240123	1260	0.00	20240405	2900	-56.55	20230421	1260	0.00	20240405	0.83	N	365590	100	143 억		6152629	N	N	0	N	00	N
136	20240405	100856	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1298	-12	5	-0.92	190485499	146742	26.58	1288	1325	1287	1703	917	1310	1298.10	4.29	0	2759	1393	1351	1326	1284	1259	1339	1272	144	393	100	890	1	1	143523916	1863	-19.67	11.80	12	0.10	-66.00	110.00	2900	20230421	-55.24	1287	20240405	0.85	1797	-27.77	20240123	1287	0.85	20240405	2900	-55.24	20230421	1287	0.85	20240405	0.83	N	365590	100	143 억		6152629	N	N	0	N	00	N
137	20240405	091009	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1291	-19	5	-1.45	42274388	32762	5.93	1288	1305	1287	1703	917	1310	1290.35	4.29	0	12271	1393	1351	1326	1284	1259	1339	1272	144	393	100	890	1	1	143523916	1853	-19.56	11.74	12	0.02	-66.00	110.00	2900	20230421	-55.48	1287	20240405	0.31	1797	-28.16	20240123	1287	0.31	20240405	2900	-55.48	20230421	1287	0.31	20240405	0.83	N	365590	100	143 억		6152629	N	N	0	N	00	N
138	20240404	161005	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1310	-41	5	-3.03	722750424	547392	126.71	1353	1368	1301	1756	946	1351	1320.35	4.34	0	-75096	1415	1383	1367	1335	1319	1375	1327	144	405	100	910	1	1	143523916	1880	-19.85	11.91	12	0.38	-66.00	110.00	2900	20230421	-54.83	1301	20240404	0.69	1797	-27.10	20240123	1301	0.69	20240404	2900	-54.83	20230421	1301	0.69	20240404	0.83	N	365590	100	143 억		6228546	N	N	0	N	00	N
139	20240404	151004	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1309	-42	5	-3.11	708659080	536633	124.22	1353	1368	1301	1756	946	1351	1320.57	4.34	0	-75040	1415	1383	1367	1335	1319	1375	1327	144	405	100	910	1	1	143523916	1879	-19.83	11.90	12	0.37	-66.00	110.00	2900	20230421	-54.86	1301	20240404	0.61	1797	-27.16	20240123	1301	0.61	20240404	2900	-54.86	20230421	1301	0.61	20240404	0.83	N	365590	100	143 억		6228546	N	N	0	N	00	N
140	20240404	141012	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1315	-36	5	-2.66	683389672	517354	119.75	1353	1368	1301	1756	946	1351	1320.93	4.34	0	-75883	1415	1383	1367	1335	1319	1375	1327	144	405	100	910	1	1	143523916	1887	-19.92	11.95	12	0.36	-66.00	110.00	2900	20230421	-54.66	1301	20240404	1.08	1797	-26.82	20240123	1301	1.08	20240404	2900	-54.66	20230421	1301	1.08	20240404	0.83	N	365590	100	143 억		6228546	N	N	0	N	00	N
141	20240404	130959	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1309	-42	5	-3.11	612799205	463491	107.29	1353	1368	1301	1756	946	1351	1322.14	4.34	0	-89005	1415	1383	1367	1335	1319	1375	1327	144	405	100	910	1	1	143523916	1879	-19.83	11.90	12	0.32	-66.00	110.00	2900	20230421	-54.86	1301	20240404	0.61	1797	-27.16	20240123	1301	0.61	20240404	2900	-54.86	20230421	1301	0.61	20240404	0.83	N	365590	100	143 억		6228546	N	N	0	N	00	N
142	20240404	121005	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1310	-41	5	-3.03	559760609	422999	97.91	1353	1368	1301	1756	946	1351	1323.31	4.34	0	-89935	1415	1383	1367	1335	1319	1375	1327	144	405	100	910	1	1	143523916	1880	-19.85	11.91	12	0.29	-66.00	110.00	2900	20230421	-54.83	1301	20240404	0.69	1797	-27.10	20240123	1301	0.69	20240404	2900	-54.83	20230421	1301	0.69	20240404	0.83	N	365590	100	143 억		6228546	N	N	0	N	00	N
143	20240404	111007	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1323	-28	5	-2.07	499595116	377218	87.32	1353	1368	1301	1756	946	1351	1324.42	4.34	0	-90052	1415	1383	1367	1335	1319	1375	1327	144	405	100	910	1	1	143523916	1899	-20.05	12.03	12	0.26	-66.00	110.00	2900	20230421	-54.38	1301	20240404	1.69	1797	-26.38	20240123	1301	1.69	20240404	2900	-54.38	20230421	1301	1.69	20240404	0.83	N	365590	100	143 억		6228546	N	N	0	N	00	N
144	20240404	101004	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1337	-14	5	-1.04	91964236	68093	15.76	1353	1368	1333	1756	946	1351	1350.57	4.34	0	-15629	1415	1383	1367	1335	1319	1375	1327	144	405	100	910	1	1	143523916	1919	-20.26	12.15	12	0.05	-66.00	110.00	2900	20230421	-53.90	1333	20240404	0.30	1797	-25.60	20240123	1333	0.30	20240404	2900	-53.90	20230421	1333	0.30	20240404	0.83	N	365590	100	143 억		6228546	N	N	0	N	00	N
145	20240404	091008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1364	13	2	0.96	9197914	6760	1.56	1353	1368	1353	1756	946	1351	1360.64	4.34	0	97	1415	1383	1367	1335	1319	1375	1327	144	405	100	910	1	1	143523916	1958	-20.67	12.40	12	0.00	-66.00	110.00	2900	20230421	-52.97	1345	20231227	1.41	1797	-24.10	20240123	1351	0.96	20240205	2900	-52.97	20230421	1345	1.41	20231227	0.83	N	365590	100	143 억		6228546	N	N	0	N	00	N
146	20240403	161003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1351	-37	5	-2.67	583424986	425993	115.49	1382	1399	1351	1804	972	1388	1369.62	4.35	0	-18904	1433	1410	1395	1372	1357	1403	1365	144	416	100	940	1	1	143523916	1939	-20.47	12.28	12	0.30	-66.00	110.00	2900	20230421	-53.41	1345	20231227	0.45	1797	-24.82	20240123	1351	0.00	20240403	2900	-53.41	20230421	1345	0.45	20231227	0.83	N	365590	100	143 억		6247450	N	N	0	N	00	N
147	20240403	151004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1359	-29	5	-2.09	533414999	389082	105.48	1382	1399	1359	1804	972	1388	1370.96	4.35	0	-17959	1433	1410	1395	1372	1357	1403	1365	144	416	100	940	1	1	143523916	1950	-20.59	12.35	12	0.27	-66.00	110.00	2900	20230421	-53.14	1345	20231227	1.04	1797	-24.37	20240123	1351	0.59	20240205	2900	-53.14	20230421	1345	1.04	20231227	0.83	N	365590	100	143 억		6247450	N	N	0	N	00	N
148	20240403	140952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1368	-20	5	-1.44	418965297	305187	82.74	1382	1399	1366	1804	972	1388	1372.82	4.35	0	-14056	1433	1410	1395	1372	1357	1403	1365	144	416	100	940	1	1	143523916	1963	-20.73	12.44	12	0.21	-66.00	110.00	2900	20230421	-52.83	1345	20231227	1.71	1797	-23.87	20240123	1351	1.26	20240205	2900	-52.83	20230421	1345	1.71	20231227	0.83	N	365590	100	143 억		6247450	N	N	0	N	00	N
149	20240403	130959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1370	-18	5	-1.30	362419744	263861	71.53	1382	1399	1366	1804	972	1388	1373.53	4.35	0	-10199	1433	1410	1395	1372	1357	1403	1365	144	416	100	940	1	1	143523916	1966	-20.76	12.45	12	0.18	-66.00	110.00	2900	20230421	-52.76	1345	20231227	1.86	1797	-23.76	20240123	1351	1.41	20240205	2900	-52.76	20230421	1345	1.86	20231227	0.83	N	365590	100	143 억		6247450	N	N	0	N	00	N
150	20240403	120952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1371	-17	5	-1.22	248333959	180565	48.95	1382	1399	1371	1804	972	1388	1375.32	4.35	0	-343	1433	1410	1395	1372	1357	1403	1365	144	416	100	940	1	1	143523916	1968	-20.77	12.46	12	0.13	-66.00	110.00	2900	20230421	-52.72	1345	20231227	1.93	1797	-23.71	20240123	1351	1.48	20240205	2900	-52.72	20230421	1345	1.93	20231227	0.83	N	365590	100	143 억		6247450	N	N	0	N	00	N
151	20240403	111000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1376	-12	5	-0.86	185172909	134527	36.47	1382	1399	1371	1804	972	1388	1376.47	4.35	0	938	1433	1410	1395	1372	1357	1403	1365	144	416	100	940	1	1	143523916	1975	-20.85	12.51	12	0.09	-66.00	110.00	2900	20230421	-52.55	1345	20231227	2.30	1797	-23.43	20240123	1351	1.85	20240205	2900	-52.55	20230421	1345	2.30	20231227	0.83	N	365590	100	143 억		6247450	N	N	0	N	00	N
152	20240403	100958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1375	-13	5	-0.94	121753336	88355	23.95	1382	1399	1372	1804	972	1388	1378.00	4.35	0	3198	1433	1410	1395	1372	1357	1403	1365	144	416	100	940	1	1	143523916	1973	-20.83	12.50	12	0.06	-66.00	110.00	2900	20230421	-52.59	1345	20231227	2.23	1797	-23.48	20240123	1351	1.78	20240205	2900	-52.59	20230421	1345	2.23	20231227	0.83	N	365590	100	143 억		6247450	N	N	0	N	00	N
153	20240403	091000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1388	0	3	0.00	18348911	13289	3.60	1382	1388	1380	1804	972	1388	1380.76	4.35	0	2317	1433	1410	1395	1372	1357	1403	1365	144	416	100	940	1	1	143523916	1992	-21.03	12.62	12	0.01	-66.00	110.00	2900	20230421	-52.14	1345	20231227	3.20	1797	-22.76	20240123	1351	2.74	20240205	2900	-52.14	20230421	1345	3.20	20231227	0.83	N	365590	100	143 억		6247450	N	N	0	N	00	N
154	20240402	160945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1388	-16	5	-1.14	508807449	366787	184.75	1401	1418	1380	1825	983	1404	1387.20	4.40	0	-68685	1436	1419	1407	1390	1378	1428	1399	144	421	100	950	1	1	143523916	1992	-21.03	12.62	12	0.26	-66.00	110.00	2900	20230421	-52.14	1345	20231227	3.20	1797	-22.76	20240123	1351	2.74	20240205	2900	-52.14	20230421	1345	3.20	20231227	0.83	N	365590	100	143 억		6316135	N	N	0	N	00	N
155	20240402	150953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1382	-22	5	-1.57	486867368	350957	176.78	1401	1418	1380	1825	983	1404	1387.26	4.40	0	-64957	1436	1419	1407	1390	1378	1428	1399	144	421	100	950	1	1	143523916	1984	-20.94	12.56	12	0.24	-66.00	110.00	2900	20230421	-52.34	1345	20231227	2.75	1797	-23.09	20240123	1351	2.29	20240205	2900	-52.34	20230421	1345	2.75	20231227	0.83	N	365590	100	143 억		6316135	N	N	0	N	00	N
156	20240402	140956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1382	-22	5	-1.57	461684323	332739	167.60	1401	1418	1380	1825	983	1404	1387.53	4.40	0	-64698	1436	1419	1407	1390	1378	1428	1399	144	421	100	950	1	1	143523916	1984	-20.94	12.56	12	0.23	-66.00	110.00	2900	20230421	-52.34	1345	20231227	2.75	1797	-23.09	20240123	1351	2.29	20240205	2900	-52.34	20230421	1345	2.75	20231227	0.83	N	365590	100	143 억		6316135	N	N	0	N	00	N
157	20240402	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1385	-19	5	-1.35	347305820	250078	125.97	1401	1418	1380	1825	983	1404	1388.79	4.40	0	-63533	1436	1419	1407	1390	1378	1428	1399	144	421	100	950	1	1	143523916	1988	-20.98	12.59	12	0.17	-66.00	110.00	2900	20230421	-52.24	1345	20231227	2.97	1797	-22.93	20240123	1351	2.52	20240205	2900	-52.24	20230421	1345	2.97	20231227	0.83	N	365590	100	143 억		6316135	N	N	0	N	00	N
158	20240402	120940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1389	-15	5	-1.07	322031829	231844	116.78	1401	1418	1380	1825	983	1404	1389.00	4.40	0	-63827	1436	1419	1407	1390	1378	1428	1399	144	421	100	950	1	1	143523916	1994	-21.05	12.63	12	0.16	-66.00	110.00	2900	20230421	-52.10	1345	20231227	3.27	1797	-22.70	20240123	1351	2.81	20240205	2900	-52.10	20230421	1345	3.27	20231227	0.83	N	365590	100	143 억		6316135	N	N	0	N	00	N
159	20240402	110941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1386	-18	5	-1.28	304489476	219193	110.41	1401	1418	1380	1825	983	1404	1389.14	4.40	0	-63827	1436	1419	1407	1390	1378	1428	1399	144	421	100	950	1	1	143523916	1989	-21.00	12.60	12	0.15	-66.00	110.00	2900	20230421	-52.21	1345	20231227	3.05	1797	-22.87	20240123	1351	2.59	20240205	2900	-52.21	20230421	1345	3.05	20231227	0.83	N	365590	100	143 억		6316135	N	N	0	N	00	N
160	20240402	100945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1387	-17	5	-1.21	269978678	194295	97.87	1401	1418	1380	1825	983	1404	1389.53	4.40	0	-61498	1436	1419	1407	1390	1378	1428	1399	144	421	100	950	1	1	143523916	1991	-21.02	12.61	12	0.14	-66.00	110.00	2900	20230421	-52.17	1345	20231227	3.12	1797	-22.82	20240123	1351	2.66	20240205	2900	-52.17	20230421	1345	3.12	20231227	0.83	N	365590	100	143 억		6316135	N	N	0	N	00	N
161	20240402	090942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	0	3	0.00	18378020	13058	6.58	1401	1418	1401	1825	983	1404	1407.41	4.40	0	-6510	1436	1419	1407	1390	1378	1428	1399	144	421	100	950	1	1	143523916	2015	-21.27	12.76	12	0.01	-66.00	110.00	2900	20230421	-51.59	1345	20231227	4.39	1797	-21.87	20240123	1351	3.92	20240205	2900	-51.59	20230421	1345	4.39	20231227	0.83	N	365590	100	143 억		6316135	N	N	0	N	00	N
162	20240401	160940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	3	2	0.21	278479222	197378	76.69	1401	1424	1395	1821	981	1401	1411.11	4.36	0	55384	1428	1414	1402	1388	1376	1421	1395	144	420	100	950	1	1	143523916	2015	-21.27	12.76	12	0.14	-66.00	110.00	2900	20230421	-51.59	1345	20231227	4.39	1797	-21.87	20240123	1351	3.92	20240205	2900	-51.59	20230421	1345	4.39	20231227	0.83	N	365590	100	143 억		6260751	N	N	0	N	00	N
163	20240401	150943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1409	8	2	0.57	264049473	187104	72.70	1401	1424	1395	1821	981	1401	1411.24	4.36	0	58788	1428	1414	1402	1388	1376	1421	1395	144	420	100	950	1	1	143523916	2022	-21.35	12.81	12	0.13	-66.00	110.00	2900	20230421	-51.41	1345	20231227	4.76	1797	-21.59	20240123	1351	4.29	20240205	2900	-51.41	20230421	1345	4.76	20231227	0.83	N	365590	100	143 억		6260751	N	N	0	N	00	N
164	20240401	140938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1412	11	2	0.79	221390219	156773	60.91	1401	1424	1395	1821	981	1401	1412.17	4.36	0	56547	1428	1414	1402	1388	1376	1421	1395	144	420	100	950	1	1	143523916	2027	-21.39	12.84	12	0.11	-66.00	110.00	2900	20230421	-51.31	1345	20231227	4.98	1797	-21.42	20240123	1351	4.52	20240205	2900	-51.31	20230421	1345	4.98	20231227	0.83	N	365590	100	143 억		6260751	N	N	0	N	00	N
165	20240401	130935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1419	18	2	1.28	205600932	145632	56.58	1401	1424	1395	1821	981	1401	1411.78	4.36	0	54670	1428	1414	1402	1388	1376	1421	1395	144	420	100	950	1	1	143523916	2037	-21.50	12.90	12	0.10	-66.00	110.00	2900	20230421	-51.07	1345	20231227	5.50	1797	-21.04	20240123	1351	5.03	20240205	2900	-51.07	20230421	1345	5.50	20231227	0.83	N	365590	100	143 억		6260751	N	N	0	N	00	N
166	20240401	120942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1421	20	2	1.43	163826512	116121	45.12	1401	1424	1395	1821	981	1401	1410.83	4.36	0	52002	1428	1414	1402	1388	1376	1421	1395	144	420	100	950	1	1	143523916	2039	-21.53	12.92	12	0.08	-66.00	110.00	2900	20230421	-51.00	1345	20231227	5.65	1797	-20.92	20240123	1351	5.18	20240205	2900	-51.00	20230421	1345	5.65	20231227	0.83	N	365590	100	143 억		6260751	N	N	0	N	00	N
167	20240401	110940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1414	13	2	0.93	101274440	71897	27.94	1401	1419	1395	1821	981	1401	1408.60	4.36	0	38987	1428	1414	1402	1388	1376	1421	1395	144	420	100	950	1	1	143523916	2029	-21.42	12.85	12	0.05	-66.00	110.00	2900	20230421	-51.24	1345	20231227	5.13	1797	-21.31	20240123	1351	4.66	20240205	2900	-51.24	20230421	1345	5.13	20231227	0.83	N	365590	100	143 억		6260751	N	N	0	N	00	N
168	20240401	100937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1418	17	2	1.21	87256622	61991	24.09	1401	1419	1395	1821	981	1401	1407.57	4.36	0	37197	1428	1414	1402	1388	1376	1421	1395	144	420	100	950	1	1	143523916	2035	-21.48	12.89	12	0.04	-66.00	110.00	2900	20230421	-51.10	1345	20231227	5.43	1797	-21.09	20240123	1351	4.96	20240205	2900	-51.10	20230421	1345	5.43	20231227	0.83	N	365590	100	143 억		6260751	N	N	0	N	00	N
169	20240401	090936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1409	8	2	0.57	6472464	4620	1.80	1401	1410	1395	1821	981	1401	1400.97	4.36	0	247	1428	1414	1402	1388	1376	1421	1395	144	420	100	950	1	1	143523916	2022	-21.35	12.81	12	0.00	-66.00	110.00	2900	20230421	-51.41	1345	20231227	4.76	1797	-21.59	20240123	1351	4.29	20240205	2900	-51.41	20230421	1345	4.76	20231227	0.83	N	365590	100	143 억		6260751	N	N	0	N	00	N