KissMeData/089790/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	160727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9610	-20	5	-0.21	834482160	86229	77.97	9550	9790	9550	12510	6750	9630	9677.55	1.65	0	879	9843	9736	9583	9476	9323	9790	9530	52	2880	500	6740	10	1	10315513	991	18.06	1.45	12	0.84	532.00	6627.00	11920	20230714	-19.38	7010	20231101	37.09	11360	-15.40	20240412	7770	23.68	20240118	11920	-19.38	20230714	7010	37.09	20231101	4.86	N	089790	500	51 억		170552	N	N	0	N	00	N
3	20240430	150738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9640	10	2	0.10	803678650	83025	75.07	9550	9790	9550	12510	6750	9630	9679.96	1.65	0	610	9843	9736	9583	9476	9323	9790	9530	52	2880	500	6740	10	1	10315513	994	18.12	1.45	12	0.80	532.00	6627.00	11920	20230714	-19.13	7010	20231101	37.52	11360	-15.14	20240412	7770	24.07	20240118	11920	-19.13	20230714	7010	37.52	20231101	4.86	N	089790	500	51 억		170552	N	N	0	N	00	N
4	20240430	140737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9680	50	2	0.52	729856410	75362	68.14	9550	9790	9550	12510	6750	9630	9684.68	1.65	0	-761	9843	9736	9583	9476	9323	9790	9530	52	2880	500	6740	10	1	10315513	999	18.20	1.46	12	0.73	532.00	6627.00	11920	20230714	-18.79	7010	20231101	38.09	11360	-14.79	20240412	7770	24.58	20240118	11920	-18.79	20230714	7010	38.09	20231101	4.86	N	089790	500	51 억		170552	N	N	0	N	00	N
5	20240430	130735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9760	130	2	1.35	663903680	68574	62.00	9550	9790	9550	12510	6750	9630	9681.57	1.65	0	-254	9843	9736	9583	9476	9323	9790	9530	52	2880	500	6740	10	1	10315513	1007	18.35	1.47	12	0.66	532.00	6627.00	11920	20230714	-18.12	7010	20231101	39.23	11360	-14.08	20240412	7770	25.61	20240118	11920	-18.12	20230714	7010	39.23	20231101	4.86	N	089790	500	51 억		170552	N	N	0	N	00	N
6	20240430	120736	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9680	50	2	0.52	574289200	59349	53.66	9550	9790	9550	12510	6750	9630	9676.48	1.65	0	301	9843	9736	9583	9476	9323	9790	9530	52	2880	500	6740	10	1	10315513	999	18.20	1.46	12	0.58	532.00	6627.00	11920	20230714	-18.79	7010	20231101	38.09	11360	-14.79	20240412	7770	24.58	20240118	11920	-18.79	20230714	7010	38.09	20231101	4.86	N	089790	500	51 억		170552	N	N	0	N	00	N
7	20240430	110734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9630	0	3	0.00	553907560	57239	51.76	9550	9790	9550	12510	6750	9630	9677.10	1.65	0	336	9843	9736	9583	9476	9323	9790	9530	52	2880	500	6740	10	1	10315513	993	18.10	1.45	12	0.55	532.00	6627.00	11920	20230714	-19.21	7010	20231101	37.38	11360	-15.23	20240412	7770	23.94	20240118	11920	-19.21	20230714	7010	37.38	20231101	4.86	N	089790	500	51 억		170552	N	N	0	N	00	N
8	20240430	100734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9740	110	2	1.14	467819090	48309	43.68	9550	9790	9550	12510	6750	9630	9683.90	1.65	0	1029	9843	9736	9583	9476	9323	9790	9530	52	2880	500	6740	10	1	10315513	1005	18.31	1.47	12	0.47	532.00	6627.00	11920	20230714	-18.29	7010	20231101	38.94	11360	-14.26	20240412	7770	25.35	20240118	11920	-18.29	20230714	7010	38.94	20231101	4.86	N	089790	500	51 억		170552	N	N	0	N	00	N
9	20240430	090745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9600	-30	5	-0.31	73863080	7696	6.96	9550	9680	9550	12510	6750	9630	9597.57	1.65	0	-2905	9843	9736	9583	9476	9323	9790	9530	52	2880	500	6740	10	1	10315513	990	18.05	1.45	12	0.07	532.00	6627.00	11920	20230714	-19.46	7010	20231101	36.95	11360	-15.49	20240412	7770	23.55	20240118	11920	-19.46	20230714	7010	36.95	20231101	4.86	N	089790	500	51 억		170552	N	N	0	N	00	N
10	20240429	160724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9630	70	2	0.73	1054907880	110083	109.13	9600	9690	9430	12420	6700	9560	9582.56	1.71	0	-6924	9746	9652	9496	9402	9246	9700	9450	52	2860	500	6690	10	1	10315513	993	18.10	1.45	12	1.07	532.00	6627.00	11920	20230714	-19.21	7010	20231101	37.38	11360	-15.23	20240412	7770	23.94	20240118	11920	-19.21	20230714	7010	37.38	20231101	4.86	N	089790	500	51 억		176719	N	N	0	N	00	N
11	20240429	150735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9590	30	2	0.31	1004544040	104850	103.95	9600	9690	9430	12420	6700	9560	9580.77	1.71	0	-6300	9746	9652	9496	9402	9246	9700	9450	52	2860	500	6690	10	1	10315513	989	18.03	1.45	12	1.02	532.00	6627.00	11920	20230714	-19.55	7010	20231101	36.80	11360	-15.58	20240412	7770	23.42	20240118	11920	-19.55	20230714	7010	36.80	20231101	4.86	N	089790	500	51 억		176719	N	N	0	N	00	N
12	20240429	140704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9580	20	2	0.21	889547880	92881	92.08	9600	9690	9430	12420	6700	9560	9577.29	1.71	0	-9340	9746	9652	9496	9402	9246	9700	9450	52	2860	500	6690	10	1	10315513	988	18.01	1.45	12	0.90	532.00	6627.00	11920	20230714	-19.63	7010	20231101	36.66	11360	-15.67	20240412	7770	23.29	20240118	11920	-19.63	20230714	7010	36.66	20231101	4.86	N	089790	500	51 억		176719	N	N	0	N	00	N
13	20240429	130734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9580	20	2	0.21	790310680	82531	81.82	9600	9690	9430	12420	6700	9560	9575.93	1.71	0	-11938	9746	9652	9496	9402	9246	9700	9450	52	2860	500	6690	10	1	10315513	988	18.01	1.45	12	0.80	532.00	6627.00	11920	20230714	-19.63	7010	20231101	36.66	11360	-15.67	20240412	7770	23.29	20240118	11920	-19.63	20230714	7010	36.66	20231101	4.86	N	089790	500	51 억		176719	N	N	0	N	00	N
14	20240429	120734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9640	80	2	0.84	718389350	75029	74.38	9600	9690	9430	12420	6700	9560	9574.82	1.71	0	-14913	9746	9652	9496	9402	9246	9700	9450	52	2860	500	6690	10	1	10315513	994	18.12	1.45	12	0.73	532.00	6627.00	11920	20230714	-19.13	7010	20231101	37.52	11360	-15.14	20240412	7770	24.07	20240118	11920	-19.13	20230714	7010	37.52	20231101	4.86	N	089790	500	51 억		176719	N	N	0	N	00	N
15	20240429	110708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9570	10	2	0.10	574909200	60081	59.56	9600	9690	9430	12420	6700	9560	9568.90	1.71	0	-10648	9746	9652	9496	9402	9246	9700	9450	52	2860	500	6690	10	1	10315513	987	17.99	1.44	12	0.58	532.00	6627.00	11920	20230714	-19.71	7010	20231101	36.52	11360	-15.76	20240412	7770	23.17	20240118	11920	-19.71	20230714	7010	36.52	20231101	4.86	N	089790	500	51 억		176719	N	N	0	N	00	N
16	20240429	100734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9550	-10	5	-0.10	374275170	38959	38.62	9600	9690	9500	12420	6700	9560	9606.90	1.71	0	-6766	9746	9652	9496	9402	9246	9700	9450	52	2860	500	6690	10	1	10315513	985	17.95	1.44	12	0.38	532.00	6627.00	11920	20230714	-19.88	7010	20231101	36.23	11360	-15.93	20240412	7770	22.91	20240118	11920	-19.88	20230714	7010	36.23	20231101	4.86	N	089790	500	51 억		176719	N	N	0	N	00	N
17	20240429	090734	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9660	100	2	1.05	129229640	13436	13.32	9600	9690	9550	12420	6700	9560	9618.16	1.71	0	-403	9746	9652	9496	9402	9246	9700	9450	52	2860	500	6690	10	1	10315513	996	18.16	1.46	12	0.13	532.00	6627.00	11920	20230714	-18.96	7010	20231101	37.80	11360	-14.96	20240412	7770	24.32	20240118	11920	-18.96	20230714	7010	37.80	20231101	4.86	N	089790	500	51 억		176719	N	N	0	N	00	N
18	20240426	160730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9560	250	2	2.69	947492830	100443	205.45	9360	9590	9340	12100	6520	9310	9440.49	1.47	0	24205	9630	9470	9360	9200	9090	9415	9145	52	2790	500	6510	10	1	10315513	986	17.97	1.44	12	0.97	532.00	6627.00	11920	20230714	-19.80	7010	20231101	36.38	11360	-15.85	20240412	7770	23.04	20240118	11920	-19.80	20230714	7010	36.38	20231101	4.97	N	089790	500	51 억		151813	N	N	0	N	00	N
19	20240426	150732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9490	180	2	1.93	836521130	88786	181.61	9360	9590	9340	12100	6520	9310	9429.39	1.47	0	26737	9630	9470	9360	9200	9090	9415	9145	52	2790	500	6510	10	1	10315513	979	17.84	1.43	12	0.86	532.00	6627.00	11920	20230714	-20.39	7010	20231101	35.38	11360	-16.46	20240412	7770	22.14	20240118	11920	-20.39	20230714	7010	35.38	20231101	4.97	N	089790	500	51 억		151813	N	N	0	N	00	N
20	20240426	140729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9410	100	2	1.07	785575390	83395	170.58	9360	9590	9340	12100	6520	9310	9427.95	1.47	0	27137	9630	9470	9360	9200	9090	9415	9145	52	2790	500	6510	10	1	10315513	971	17.69	1.42	12	0.81	532.00	6627.00	11920	20230714	-21.06	7010	20231101	34.24	11360	-17.17	20240412	7770	21.11	20240118	11920	-21.06	20230714	7010	34.24	20231101	4.97	N	089790	500	51 억		151813	N	N	0	N	00	N
21	20240426	130731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9380	70	2	0.75	750662120	79675	162.97	9360	9590	9340	12100	6520	9310	9430.09	1.47	0	26928	9630	9470	9360	9200	9090	9415	9145	52	2790	500	6510	10	1	10315513	968	17.63	1.42	12	0.77	532.00	6627.00	11920	20230714	-21.31	7010	20231101	33.81	11360	-17.43	20240412	7770	20.72	20240118	11920	-21.31	20230714	7010	33.81	20231101	4.97	N	089790	500	51 억		151813	N	N	0	N	00	N
22	20240426	120729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9420	110	2	1.18	714646920	75849	155.15	9360	9590	9340	12100	6520	9310	9431.01	1.47	0	27191	9630	9470	9360	9200	9090	9415	9145	52	2790	500	6510	10	1	10315513	972	17.71	1.42	12	0.74	532.00	6627.00	11920	20230714	-20.97	7010	20231101	34.38	11360	-17.08	20240412	7770	21.24	20240118	11920	-20.97	20230714	7010	34.38	20231101	4.97	N	089790	500	51 억		151813	N	N	0	N	00	N
23	20240426	110729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9410	100	2	1.07	452298600	47971	98.12	9360	9590	9340	12100	6520	9310	9444.47	1.47	0	7709	9630	9470	9360	9200	9090	9415	9145	52	2790	500	6510	10	1	10315513	971	17.69	1.42	12	0.47	532.00	6627.00	11920	20230714	-21.06	7010	20231101	34.24	11360	-17.17	20240412	7770	21.11	20240118	11920	-21.06	20230714	7010	34.24	20231101	4.97	N	089790	500	51 억		151813	N	N	0	N	00	N
24	20240426	100728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9390	80	2	0.86	346153270	36673	75.01	9360	9590	9360	12100	6520	9310	9462.48	1.47	0	6023	9630	9470	9360	9200	9090	9415	9145	52	2790	500	6510	10	1	10315513	969	17.65	1.42	12	0.36	532.00	6627.00	11920	20230714	-21.22	7010	20231101	33.95	11360	-17.34	20240412	7770	20.85	20240118	11920	-21.22	20230714	7010	33.95	20231101	4.97	N	089790	500	51 억		151813	N	N	0	N	00	N
25	20240426	090732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9460	150	2	1.61	194230160	20610	42.16	9360	9590	9360	12100	6520	9310	9467.34	1.47	0	4536	9630	9470	9360	9200	9090	9415	9145	52	2790	500	6510	10	1	10315513	976	17.78	1.43	12	0.20	532.00	6627.00	11920	20230714	-20.64	7010	20231101	34.95	11360	-16.73	20240412	7770	21.75	20240118	11920	-20.64	20230714	7010	34.95	20231101	4.97	N	089790	500	51 억		151813	N	N	0	N	00	N
26	20240425	160724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9310	-180	5	-1.90	452570650	48343	39.73	9360	9520	9250	12330	6650	9490	9362.82	1.52	0	-4627	9690	9590	9460	9360	9230	9640	9410	52	2840	500	6640	10	1	10315513	960	17.50	1.40	12	0.47	532.00	6627.00	11920	20230714	-21.90	7010	20231101	32.81	11360	-18.05	20240412	7770	19.82	20240118	11920	-21.90	20230714	7010	32.81	20231101	5.06	N	089790	500	51 억		156297	N	N	0	N	00	N
27	20240425	150730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9340	-150	5	-1.58	377618710	40294	33.11	9360	9520	9250	12330	6650	9490	9371.59	1.52	0	-2349	9690	9590	9460	9360	9230	9640	9410	52	2840	500	6640	10	1	10315513	963	17.56	1.41	12	0.39	532.00	6627.00	11920	20230714	-21.64	7010	20231101	33.24	11360	-17.78	20240412	7770	20.21	20240118	11920	-21.64	20230714	7010	33.24	20231101	5.06	N	089790	500	51 억		156297	N	N	0	N	00	N
28	20240425	140726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9340	-150	5	-1.58	293545920	31272	25.70	9360	9520	9250	12330	6650	9490	9386.86	1.52	0	-1335	9690	9590	9460	9360	9230	9640	9410	52	2840	500	6640	10	1	10315513	963	17.56	1.41	12	0.30	532.00	6627.00	11920	20230714	-21.64	7010	20231101	33.24	11360	-17.78	20240412	7770	20.21	20240118	11920	-21.64	20230714	7010	33.24	20231101	5.06	N	089790	500	51 억		156297	N	N	0	N	00	N
29	20240425	130728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9350	-140	5	-1.48	251706900	26792	22.02	9360	9520	9250	12330	6650	9490	9394.85	1.52	0	-1125	9690	9590	9460	9360	9230	9640	9410	52	2840	500	6640	10	1	10315513	965	17.58	1.41	12	0.26	532.00	6627.00	11920	20230714	-21.56	7010	20231101	33.38	11360	-17.69	20240412	7770	20.33	20240118	11920	-21.56	20230714	7010	33.38	20231101	5.06	N	089790	500	51 억		156297	N	N	0	N	00	N
30	20240425	120725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9370	-120	5	-1.26	238429120	25374	20.85	9360	9520	9250	12330	6650	9490	9396.59	1.52	0	-850	9690	9590	9460	9360	9230	9640	9410	52	2840	500	6640	10	1	10315513	967	17.61	1.41	12	0.25	532.00	6627.00	11920	20230714	-21.39	7010	20231101	33.67	11360	-17.52	20240412	7770	20.59	20240118	11920	-21.39	20230714	7010	33.67	20231101	5.06	N	089790	500	51 억		156297	N	N	0	N	00	N
31	20240425	110726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9380	-110	5	-1.16	185825520	19759	16.24	9360	9520	9250	12330	6650	9490	9404.60	1.52	0	210	9690	9590	9460	9360	9230	9640	9410	52	2840	500	6640	10	1	10315513	968	17.63	1.42	12	0.19	532.00	6627.00	11920	20230714	-21.31	7010	20231101	33.81	11360	-17.43	20240412	7770	20.72	20240118	11920	-21.31	20230714	7010	33.81	20231101	5.06	N	089790	500	51 억		156297	N	N	0	N	00	N
32	20240425	100726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9490	0	3	0.00	128676900	13683	11.25	9360	9520	9250	12330	6650	9490	9404.14	1.52	0	1527	9690	9590	9460	9360	9230	9640	9410	52	2840	500	6640	10	1	10315513	979	17.84	1.43	12	0.13	532.00	6627.00	11920	20230714	-20.39	7010	20231101	35.38	11360	-16.46	20240412	7770	22.14	20240118	11920	-20.39	20230714	7010	35.38	20231101	5.06	N	089790	500	51 억		156297	N	N	0	N	00	N
33	20240425	090729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9440	-50	5	-0.53	27673280	2971	2.44	9360	9440	9250	12330	6650	9490	9314.47	1.52	0	545	9690	9590	9460	9360	9230	9640	9410	52	2840	500	6640	10	1	10315513	974	17.74	1.42	12	0.03	532.00	6627.00	11920	20230714	-20.81	7010	20231101	34.66	11360	-16.90	20240412	7770	21.49	20240118	11920	-20.81	20230714	7010	34.66	20231101	5.06	N	089790	500	51 억		156297	N	N	0	N	00	N
34	20240424	160713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9490	320	2	3.49	1140223870	120521	163.54	9330	9560	9330	11920	6420	9170	9459.39	1.24	0	27910	9570	9370	9260	9060	8950	9315	9005	52	2750	500	6410	10	1	10315513	979	17.84	1.43	12	1.17	532.00	6627.00	11920	20230714	-20.39	7010	20231101	35.38	11360	-16.46	20240412	7770	22.14	20240118	11920	-20.39	20230714	7010	35.38	20231101	5.12	N	089790	500	51 억		128342	N	N	0	N	00	N
35	20240424	150723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9470	300	2	3.27	1013493130	107156	145.41	9330	9560	9330	11920	6420	9170	9458.11	1.24	0	29738	9570	9370	9260	9060	8950	9315	9005	52	2750	500	6410	10	1	10315513	977	17.80	1.43	12	1.04	532.00	6627.00	11920	20230714	-20.55	7010	20231101	35.09	11360	-16.64	20240412	7770	21.88	20240118	11920	-20.55	20230714	7010	35.09	20231101	5.12	N	089790	500	51 억		128342	N	N	0	N	00	N
36	20240424	140723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9440	270	2	2.94	829817950	87723	119.04	9330	9560	9330	11920	6420	9170	9459.53	1.24	0	35291	9570	9370	9260	9060	8950	9315	9005	52	2750	500	6410	10	1	10315513	974	17.74	1.42	12	0.85	532.00	6627.00	11920	20230714	-20.81	7010	20231101	34.66	11360	-16.90	20240412	7770	21.49	20240118	11920	-20.81	20230714	7010	34.66	20231101	5.12	N	089790	500	51 억		128342	N	N	0	N	00	N
37	20240424	130728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9470	300	2	3.27	752446460	79536	107.93	9330	9560	9330	11920	6420	9170	9460.45	1.24	0	36382	9570	9370	9260	9060	8950	9315	9005	52	2750	500	6410	10	1	10315513	977	17.80	1.43	12	0.77	532.00	6627.00	11920	20230714	-20.55	7010	20231101	35.09	11360	-16.64	20240412	7770	21.88	20240118	11920	-20.55	20230714	7010	35.09	20231101	5.12	N	089790	500	51 억		128342	N	N	0	N	00	N
38	20240424	120724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9480	310	2	3.38	678329620	71711	97.31	9330	9560	9330	11920	6420	9170	9459.21	1.24	0	35489	9570	9370	9260	9060	8950	9315	9005	52	2750	500	6410	10	1	10315513	978	17.82	1.43	12	0.70	532.00	6627.00	11920	20230714	-20.47	7010	20231101	35.24	11360	-16.55	20240412	7770	22.01	20240118	11920	-20.47	20230714	7010	35.24	20231101	5.12	N	089790	500	51 억		128342	N	N	0	N	00	N
39	20240424	110723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9460	290	2	3.16	618707850	65414	88.77	9330	9560	9330	11920	6420	9170	9458.34	1.24	0	35422	9570	9370	9260	9060	8950	9315	9005	52	2750	500	6410	10	1	10315513	976	17.78	1.43	12	0.63	532.00	6627.00	11920	20230714	-20.64	7010	20231101	34.95	11360	-16.73	20240412	7770	21.75	20240118	11920	-20.64	20230714	7010	34.95	20231101	5.12	N	089790	500	51 억		128342	N	N	0	N	00	N
40	20240424	100721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9540	370	2	4.03	516866270	54672	74.19	9330	9540	9330	11920	6420	9170	9453.95	1.24	0	36823	9570	9370	9260	9060	8950	9315	9005	52	2750	500	6410	10	1	10315513	984	17.93	1.44	12	0.53	532.00	6627.00	11920	20230714	-19.97	7010	20231101	36.09	11360	-16.02	20240412	7770	22.78	20240118	11920	-19.97	20230714	7010	36.09	20231101	5.12	N	089790	500	51 억		128342	N	N	0	N	00	N
41	20240424	090724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9450	280	2	3.05	131298590	13961	18.94	9330	9450	9330	11920	6420	9170	9404.67	1.24	0	8225	9570	9370	9260	9060	8950	9315	9005	52	2750	500	6410	10	1	10315513	975	17.76	1.43	12	0.14	532.00	6627.00	11920	20230714	-20.72	7010	20231101	34.81	11360	-16.81	20240412	7770	21.62	20240118	11920	-20.72	20230714	7010	34.81	20231101	5.12	N	089790	500	51 억		128342	N	N	0	N	00	N
42	20240423	160700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9170	-130	5	-1.40	680066100	73148	60.96	9410	9460	9150	12090	6510	9300	9297.47	1.30	0	-5312	9593	9446	9253	9106	8913	9520	9180	52	2790	500	6510	10	1	10315513	946	17.24	1.38	12	0.71	532.00	6627.00	11920	20230714	-23.07	7010	20231101	30.81	11360	-19.28	20240412	7770	18.02	20240118	11920	-23.07	20230714	7010	30.81	20231101	4.94	N	089790	500	51 억		133924	N	N	0	N	00	N
43	20240423	150720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9220	-80	5	-0.86	609127490	65435	54.53	9410	9460	9150	12090	6510	9300	9308.89	1.30	0	-4355	9593	9446	9253	9106	8913	9520	9180	52	2790	500	6510	10	1	10315513	951	17.33	1.39	12	0.63	532.00	6627.00	11920	20230714	-22.65	7010	20231101	31.53	11360	-18.84	20240412	7770	18.66	20240118	11920	-22.65	20230714	7010	31.53	20231101	4.94	N	089790	500	51 억		133924	N	N	0	N	00	N
44	20240423	140720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9260	-40	5	-0.43	570887970	61288	51.08	9410	9460	9150	12090	6510	9300	9314.84	1.30	0	-4785	9593	9446	9253	9106	8913	9520	9180	52	2790	500	6510	10	1	10315513	955	17.41	1.40	12	0.59	532.00	6627.00	11920	20230714	-22.32	7010	20231101	32.10	11360	-18.49	20240412	7770	19.18	20240118	11920	-22.32	20230714	7010	32.10	20231101	4.94	N	089790	500	51 억		133924	N	N	0	N	00	N
45	20240423	130718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9290	-10	5	-0.11	441119170	47208	39.34	9410	9460	9210	12090	6510	9300	9344.16	1.30	0	-5684	9593	9446	9253	9106	8913	9520	9180	52	2790	500	6510	10	1	10315513	958	17.46	1.40	12	0.46	532.00	6627.00	11920	20230714	-22.06	7010	20231101	32.52	11360	-18.22	20240412	7770	19.56	20240118	11920	-22.06	20230714	7010	32.52	20231101	4.94	N	089790	500	51 억		133924	N	N	0	N	00	N
46	20240423	120718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9270	-30	5	-0.32	399939640	42768	35.64	9410	9460	9210	12090	6510	9300	9351.38	1.30	0	-5681	9593	9446	9253	9106	8913	9520	9180	52	2790	500	6510	10	1	10315513	956	17.42	1.40	12	0.41	532.00	6627.00	11920	20230714	-22.23	7010	20231101	32.24	11360	-18.40	20240412	7770	19.31	20240118	11920	-22.23	20230714	7010	32.24	20231101	4.94	N	089790	500	51 억		133924	N	N	0	N	00	N
47	20240423	110720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9240	-60	5	-0.65	331803970	35403	29.50	9410	9460	9240	12090	6510	9300	9372.20	1.30	0	-8184	9593	9446	9253	9106	8913	9520	9180	52	2790	500	6510	10	1	10315513	953	17.37	1.39	12	0.34	532.00	6627.00	11920	20230714	-22.48	7010	20231101	31.81	11360	-18.66	20240412	7770	18.92	20240118	11920	-22.48	20230714	7010	31.81	20231101	4.94	N	089790	500	51 억		133924	N	N	0	N	00	N
48	20240423	100719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9420	120	2	1.29	240731930	25631	21.36	9410	9460	9280	12090	6510	9300	9392.22	1.30	0	-3774	9593	9446	9253	9106	8913	9520	9180	52	2790	500	6510	10	1	10315513	972	17.71	1.42	12	0.25	532.00	6627.00	11920	20230714	-20.97	7010	20231101	34.38	11360	-17.08	20240412	7770	21.24	20240118	11920	-20.97	20230714	7010	34.38	20231101	4.94	N	089790	500	51 억		133924	N	N	0	N	00	N
49	20240423	090719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9400	100	2	1.08	48168330	5115	4.26	9410	9460	9390	12090	6510	9300	9417.07	1.30	0	-399	9593	9446	9253	9106	8913	9520	9180	52	2790	500	6510	10	1	10315513	970	17.67	1.42	12	0.05	532.00	6627.00	11920	20230714	-21.14	7010	20231101	34.09	11360	-17.25	20240412	7770	20.98	20240118	11920	-21.14	20230714	7010	34.09	20231101	4.94	N	089790	500	51 억		133924	N	N	0	N	00	N
50	20240422	160717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9300	-190	5	-2.00	1074296890	116835	29.34	9220	9400	9060	12330	6650	9490	9193.97	1.44	0	-14604	10436	9962	9566	9092	8696	9765	8895	52	2840	500	6640	10	1	10315513	959	17.48	1.40	12	1.13	532.00	6627.00	11920	20230714	-21.98	7010	20231101	32.67	11360	-18.13	20240412	7770	19.69	20240118	11920	-21.98	20230714	7010	32.67	20231101	5.14	N	089790	500	51 억		148529	N	N	0	N	00	N
51	20240422	150716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9270	-220	5	-2.32	970084390	105629	26.52	9220	9400	9060	12330	6650	9490	9183.88	1.44	0	-12246	10436	9962	9566	9092	8696	9765	8895	52	2840	500	6640	10	1	10315513	956	17.42	1.40	12	1.02	532.00	6627.00	11920	20230714	-22.23	7010	20231101	32.24	11360	-18.40	20240412	7770	19.31	20240118	11920	-22.23	20230714	7010	32.24	20231101	5.14	N	089790	500	51 억		148529	N	N	0	N	00	N
52	20240422	140716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9120	-370	5	-3.90	878457670	95627	24.01	9220	9400	9060	12330	6650	9490	9186.29	1.44	0	-14564	10436	9962	9566	9092	8696	9765	8895	52	2840	500	6640	10	1	10315513	941	17.14	1.38	12	0.93	532.00	6627.00	11920	20230714	-23.49	7010	20231101	30.10	11360	-19.72	20240412	7770	17.37	20240118	11920	-23.49	20230714	7010	30.10	20231101	5.14	N	089790	500	51 억		148529	N	N	0	N	00	N
53	20240422	130714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9120	-370	5	-3.90	806821110	87786	22.04	9220	9400	9060	12330	6650	9490	9190.77	1.44	0	-11382	10436	9962	9566	9092	8696	9765	8895	52	2840	500	6640	10	1	10315513	941	17.14	1.38	12	0.85	532.00	6627.00	11920	20230714	-23.49	7010	20231101	30.10	11360	-19.72	20240412	7770	17.37	20240118	11920	-23.49	20230714	7010	30.10	20231101	5.14	N	089790	500	51 억		148529	N	N	0	N	00	N
54	20240422	120714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9130	-360	5	-3.79	770210620	83780	21.04	9220	9400	9060	12330	6650	9490	9193.25	1.44	0	-11007	10436	9962	9566	9092	8696	9765	8895	52	2840	500	6640	10	1	10315513	942	17.16	1.38	12	0.81	532.00	6627.00	11920	20230714	-23.41	7010	20231101	30.24	11360	-19.63	20240412	7770	17.50	20240118	11920	-23.41	20230714	7010	30.24	20231101	5.14	N	089790	500	51 억		148529	N	N	0	N	00	N
55	20240422	110714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9170	-320	5	-3.37	654911520	71128	17.86	9220	9400	9060	12330	6650	9490	9207.51	1.44	0	-7122	10436	9962	9566	9092	8696	9765	8895	52	2840	500	6640	10	1	10315513	946	17.24	1.38	12	0.69	532.00	6627.00	11920	20230714	-23.07	7010	20231101	30.81	11360	-19.28	20240412	7770	18.02	20240118	11920	-23.07	20230714	7010	30.81	20231101	5.14	N	089790	500	51 억		148529	N	N	0	N	00	N
56	20240422	100715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9240	-250	5	-2.63	576990720	62650	15.73	9220	9400	9060	12330	6650	9490	9209.75	1.44	0	-4777	10436	9962	9566	9092	8696	9765	8895	52	2840	500	6640	10	1	10315513	953	17.37	1.39	12	0.61	532.00	6627.00	11920	20230714	-22.48	7010	20231101	31.81	11360	-18.66	20240412	7770	18.92	20240118	11920	-22.48	20230714	7010	31.81	20231101	5.14	N	089790	500	51 억		148529	N	N	0	N	00	N
57	20240422	090715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9230	-260	5	-2.74	164766160	17804	4.47	9220	9320	9220	12330	6650	9490	9254.45	1.44	0	2274	10436	9962	9566	9092	8696	9765	8895	52	2840	500	6640	10	1	10315513	952	17.35	1.39	12	0.17	532.00	6627.00	11920	20230714	-22.57	7010	20231101	31.67	11360	-18.75	20240412	7770	18.79	20240118	11920	-22.57	20230714	7010	31.67	20231101	5.14	N	089790	500	51 억		148529	N	N	0	N	00	N
58	20240419	160644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9490	-710	5	-6.96	3738636610	393763	209.05	10040	10040	9170	13260	7140	10200	9493.74	2.30	0	-89108	10453	10326	10073	9946	9693	10390	10010	52	3060	500	7140	10	1	10315513	979	17.84	1.43	12	3.82	532.00	6627.00	11920	20230714	-20.39	7010	20231101	35.38	11360	-16.46	20240412	7770	22.14	20240118	11920	-20.39	20230714	7010	35.38	20231101	5.19	N	089790	500	51 억		237441	N	N	0	N	00	N
59	20240419	150650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9390	-810	5	-7.94	3543574200	373081	198.07	10040	10040	9170	13260	7140	10200	9497.19	2.30	0	-83240	10453	10326	10073	9946	9693	10390	10010	52	3060	500	7140	10	1	10315513	969	17.65	1.42	12	3.62	532.00	6627.00	11920	20230714	-21.22	7010	20231101	33.95	11360	-17.34	20240412	7770	20.85	20240118	11920	-21.22	20230714	7010	33.95	20231101	5.19	N	089790	500	51 억		237441	N	N	0	N	00	N
60	20240419	140644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9500	-700	5	-6.86	3208739900	337489	179.18	10040	10040	9170	13260	7140	10200	9506.66	2.30	0	-69615	10453	10326	10073	9946	9693	10390	10010	52	3060	500	7140	10	1	10315513	980	17.86	1.43	12	3.27	532.00	6627.00	11920	20230714	-20.30	7010	20231101	35.52	11360	-16.37	20240412	7770	22.27	20240118	11920	-20.30	20230714	7010	35.52	20231101	5.19	N	089790	500	51 억		237441	N	N	0	N	00	N
61	20240419	130644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9440	-760	5	-7.45	2993956390	314792	167.13	10040	10040	9170	13260	7140	10200	9509.81	2.30	0	-65766	10453	10326	10073	9946	9693	10390	10010	52	3060	500	7140	10	1	10315513	974	17.74	1.42	12	3.05	532.00	6627.00	11920	20230714	-20.81	7010	20231101	34.66	11360	-16.90	20240412	7770	21.49	20240118	11920	-20.81	20230714	7010	34.66	20231101	5.19	N	089790	500	51 억		237441	N	N	0	N	00	N
62	20240419	120642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9290	-910	5	-8.92	2723690090	285960	151.82	10040	10040	9170	13260	7140	10200	9523.54	2.30	0	-60830	10453	10326	10073	9946	9693	10390	10010	52	3060	500	7140	10	1	10315513	958	17.46	1.40	12	2.77	532.00	6627.00	11920	20230714	-22.06	7010	20231101	32.52	11360	-18.22	20240412	7770	19.56	20240118	11920	-22.06	20230714	7010	32.52	20231101	5.19	N	089790	500	51 억		237441	N	N	0	N	00	N
63	20240419	110649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9290	-910	5	-8.92	2207431030	230074	122.15	10040	10040	9250	13260	7140	10200	9593.12	2.30	0	-62073	10453	10326	10073	9946	9693	10390	10010	52	3060	500	7140	10	1	10315513	958	17.46	1.40	12	2.23	532.00	6627.00	11920	20230714	-22.06	7010	20231101	32.52	11360	-18.22	20240412	7770	19.56	20240118	11920	-22.06	20230714	7010	32.52	20231101	5.19	N	089790	500	51 억		237441	N	N	0	N	00	N
64	20240419	100647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9640	-560	5	-5.49	1238783390	127243	67.56	10040	10040	9550	13260	7140	10200	9733.74	2.30	0	-63563	10453	10326	10073	9946	9693	10390	10010	52	3060	500	7140	10	1	10315513	994	18.12	1.45	12	1.23	532.00	6627.00	11920	20230714	-19.13	7010	20231101	37.52	11360	-15.14	20240412	7770	24.07	20240118	11920	-19.13	20230714	7010	37.52	20231101	5.19	N	089790	500	51 억		237441	N	N	0	N	00	N
65	20240419	090641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9850	-350	5	-3.43	266244560	26776	14.22	10040	10040	9850	13260	7140	10200	9938.52	2.30	0	-11594	10453	10326	10073	9946	9693	10390	10010	52	3060	500	7140	10	1	10315513	1016	18.52	1.49	12	0.26	532.00	6627.00	11920	20230714	-17.37	7010	20231101	40.51	11360	-13.29	20240412	7770	26.77	20240118	11920	-17.37	20230714	7010	40.51	20231101	5.19	N	089790	500	51 억		237441	N	N	0	N	00	N
66	20240418	160643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10200	250	2	2.51	1778175670	177764	76.35	9850	10200	9820	12930	6970	9950	10002.63	2.42	0	-10819	10436	10192	10046	9802	9656	10120	9730	52	2980	500	6960	10	1	10315513	1052	19.17	1.54	12	1.72	532.00	6627.00	11920	20230714	-14.43	7010	20231101	45.51	11360	-10.21	20240412	7770	31.27	20240118	11920	-14.43	20230714	7010	45.51	20231101	5.18	N	089790	500	51 억		249650	N	N	0	N	00	N
67	20240418	150641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10100	150	2	1.51	1667767340	166908	71.69	9850	10170	9820	12930	6970	9950	9992.14	2.42	0	-9793	10436	10192	10046	9802	9656	10120	9730	52	2980	500	6960	10	1	10315513	1042	18.98	1.52	12	1.62	532.00	6627.00	11920	20230714	-15.27	7010	20231101	44.08	11360	-11.09	20240412	7770	29.99	20240118	11920	-15.27	20230714	7010	44.08	20231101	5.18	N	089790	500	51 억		249650	N	N	0	N	00	N
68	20240418	140646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	110	2	1.11	1389100500	139285	59.82	9850	10170	9820	12930	6970	9950	9973.08	2.42	0	-13048	10436	10192	10046	9802	9656	10120	9730	52	2980	500	6960	10	1	10315513	1038	18.91	1.52	12	1.35	532.00	6627.00	11920	20230714	-15.60	7010	20231101	43.51	11360	-11.44	20240412	7770	29.47	20240118	11920	-15.60	20230714	7010	43.51	20231101	5.18	N	089790	500	51 억		249650	N	N	0	N	00	N
69	20240418	130641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9990	40	2	0.40	1259458550	126356	54.27	9850	10170	9820	12930	6970	9950	9967.54	2.42	0	-13816	10436	10192	10046	9802	9656	10120	9730	52	2980	500	6960	10	1	10315513	1031	18.78	1.51	12	1.22	532.00	6627.00	11920	20230714	-16.19	7010	20231101	42.51	11360	-12.06	20240412	7770	28.57	20240118	11920	-16.19	20230714	7010	42.51	20231101	5.18	N	089790	500	51 억		249650	N	N	0	N	00	N
70	20240418	120640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10070	120	2	1.21	960402640	96502	41.45	9850	10170	9820	12930	6970	9950	9952.15	2.42	0	-13789	10436	10192	10046	9802	9656	10120	9730	52	2980	500	6960	10	1	10315513	1039	18.93	1.52	12	0.94	532.00	6627.00	11920	20230714	-15.52	7010	20231101	43.65	11360	-11.36	20240412	7770	29.60	20240118	11920	-15.52	20230714	7010	43.65	20231101	5.18	N	089790	500	51 억		249650	N	N	0	N	00	N
71	20240418	110641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10080	130	2	1.31	703462040	71036	30.51	9850	10100	9820	12930	6970	9950	9902.89	2.42	0	-10292	10436	10192	10046	9802	9656	10120	9730	52	2980	500	6960	10	1	10315513	1040	18.95	1.52	12	0.69	532.00	6627.00	11920	20230714	-15.44	7010	20231101	43.79	11360	-11.27	20240412	7770	29.73	20240118	11920	-15.44	20230714	7010	43.79	20231101	5.18	N	089790	500	51 억		249650	N	N	0	N	00	N
72	20240418	100642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9860	-90	5	-0.90	504470220	51056	21.93	9850	9960	9820	12930	6970	9950	9880.72	2.42	0	-7649	10436	10192	10046	9802	9656	10120	9730	52	2980	500	6960	10	1	10315513	1017	18.53	1.49	12	0.49	532.00	6627.00	11920	20230714	-17.28	7010	20231101	40.66	11360	-13.20	20240412	7770	26.90	20240118	11920	-17.28	20230714	7010	40.66	20231101	5.18	N	089790	500	51 억		249650	N	N	0	N	00	N
73	20240418	090641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9860	-90	5	-0.90	111540470	11336	4.87	9850	9900	9820	12930	6970	9950	9839.47	2.42	0	-1521	10436	10192	10046	9802	9656	10120	9730	52	2980	500	6960	10	1	10315513	1017	18.53	1.49	12	0.11	532.00	6627.00	11920	20230714	-17.28	7010	20231101	40.66	11360	-13.20	20240412	7770	26.90	20240118	11920	-17.28	20230714	7010	40.66	20231101	5.18	N	089790	500	51 억		249650	N	N	0	N	00	N
74	20240417	160635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9950	80	2	0.81	2322241840	230773	63.32	10000	10290	9900	12830	6910	9870	10064.41	2.37	0	4553	10996	10432	10106	9542	9216	10270	9380	52	2960	500	6900	10	1	10315513	1026	18.70	1.50	12	2.24	532.00	6627.00	11920	20230714	-16.53	7010	20231101	41.94	11360	-12.41	20240412	7770	28.06	20240118	11920	-16.53	20230714	7010	41.94	20231101	5.15	N	089790	500	51 억		244791	N	N	0	N	00	N
75	20240417	150647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9970	100	2	1.01	2102000780	208614	57.24	10000	10290	9930	12830	6910	9870	10076.03	2.37	0	7705	10996	10432	10106	9542	9216	10270	9380	52	2960	500	6900	10	1	10315513	1028	18.74	1.50	12	2.02	532.00	6627.00	11920	20230714	-16.36	7010	20231101	42.23	11360	-12.24	20240412	7770	28.31	20240118	11920	-16.36	20230714	7010	42.23	20231101	5.15	N	089790	500	51 억		244791	N	N	0	N	00	N
76	20240417	140640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10110	240	2	2.43	1700732450	168627	46.27	10000	10290	9930	12830	6910	9870	10085.77	2.37	0	25703	10996	10432	10106	9542	9216	10270	9380	52	2960	500	6900	10	1	10315513	1043	19.00	1.53	12	1.63	532.00	6627.00	11920	20230714	-15.18	7010	20231101	44.22	11360	-11.00	20240412	7770	30.12	20240118	11920	-15.18	20230714	7010	44.22	20231101	5.15	N	089790	500	51 억		244791	N	N	0	N	00	N
77	20240417	130643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10090	220	2	2.23	1459916120	144654	39.69	10000	10290	9930	12830	6910	9870	10092.47	2.37	0	18054	10996	10432	10106	9542	9216	10270	9380	52	2960	500	6900	10	1	10315513	1041	18.97	1.52	12	1.40	532.00	6627.00	11920	20230714	-15.35	7010	20231101	43.94	11360	-11.18	20240412	7770	29.86	20240118	11920	-15.35	20230714	7010	43.94	20231101	5.15	N	089790	500	51 억		244791	N	N	0	N	00	N
78	20240417	120645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10120	250	2	2.53	1348491700	133531	36.64	10000	10290	9930	12830	6910	9870	10098.72	2.37	0	11911	10996	10432	10106	9542	9216	10270	9380	52	2960	500	6900	10	1	10315513	1044	19.02	1.53	12	1.29	532.00	6627.00	11920	20230714	-15.10	7010	20231101	44.37	11360	-10.92	20240412	7770	30.24	20240118	11920	-15.10	20230714	7010	44.37	20231101	5.15	N	089790	500	51 억		244791	N	N	0	N	00	N
79	20240417	110645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10100	230	2	2.33	1182552610	117053	32.12	10000	10290	9930	12830	6910	9870	10102.71	2.37	0	14600	10996	10432	10106	9542	9216	10270	9380	52	2960	500	6900	10	1	10315513	1042	18.98	1.52	12	1.13	532.00	6627.00	11920	20230714	-15.27	7010	20231101	44.08	11360	-11.09	20240412	7770	29.99	20240118	11920	-15.27	20230714	7010	44.08	20231101	5.15	N	089790	500	51 억		244791	N	N	0	N	00	N
80	20240417	100641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10150	280	2	2.84	882095710	87134	23.91	10000	10290	9930	12830	6910	9870	10123.44	2.37	0	15327	10996	10432	10106	9542	9216	10270	9380	52	2960	500	6900	10	1	10315513	1047	19.08	1.53	12	0.84	532.00	6627.00	11920	20230714	-14.85	7010	20231101	44.79	11360	-10.65	20240412	7770	30.63	20240118	11920	-14.85	20230714	7010	44.79	20231101	5.15	N	089790	500	51 억		244791	N	N	0	N	00	N
81	20240417	090638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9970	100	2	1.01	105396690	10565	2.90	10000	10090	9930	12830	6910	9870	9976.02	2.37	0	-1596	10996	10432	10106	9542	9216	10270	9380	52	2960	500	6900	10	1	10315513	1028	18.74	1.50	12	0.10	532.00	6627.00	11920	20230714	-16.36	7010	20231101	42.23	11360	-12.24	20240412	7770	28.31	20240118	11920	-16.36	20230714	7010	42.23	20231101	5.15	N	089790	500	51 억		244791	N	N	0	N	00	N
82	20240416	160642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9870	-930	5	-8.61	3644995400	361810	186.81	10600	10670	9780	14040	7560	10800	10076.51	2.93	0	-55887	11093	10946	10763	10616	10433	11020	10690	52	3240	500	7560	10	1	10315513	1018	18.55	1.49	12	3.51	532.00	6627.00	11920	20230714	-17.20	7010	20231101	40.80	11360	-13.12	20240412	7770	27.03	20240118	11920	-17.20	20230714	7010	40.80	20231101	5.10	N	089790	500	51 억		302130	N	N	0	N	00	N
83	20240416	150640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9990	-810	5	-7.50	3268464860	323692	167.12	10600	10670	9780	14040	7560	10800	10097.44	2.93	0	-59229	11093	10946	10763	10616	10433	11020	10690	52	3240	500	7560	10	1	10315513	1031	18.78	1.51	12	3.14	532.00	6627.00	11920	20230714	-16.19	7010	20231101	42.51	11360	-12.06	20240412	7770	28.57	20240118	11920	-16.19	20230714	7010	42.51	20231101	5.10	N	089790	500	51 억		302130	N	N	0	N	00	N
84	20240416	140639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9870	-930	5	-8.61	2913182240	287775	148.58	10600	10670	9780	14040	7560	10800	10123.12	2.93	0	-59916	11093	10946	10763	10616	10433	11020	10690	52	3240	500	7560	10	1	10315513	1018	18.55	1.49	12	2.79	532.00	6627.00	11920	20230714	-17.20	7010	20231101	40.80	11360	-13.12	20240412	7770	27.03	20240118	11920	-17.20	20230714	7010	40.80	20231101	5.10	N	089790	500	51 억		302130	N	N	0	N	00	N
85	20240416	130640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10020	-780	5	-7.22	2605187060	256603	132.49	10600	10670	9780	14040	7560	10800	10152.59	2.93	0	-54458	11093	10946	10763	10616	10433	11020	10690	52	3240	500	7560	10	1	10315513	1034	18.83	1.51	12	2.49	532.00	6627.00	11920	20230714	-15.94	7010	20231101	42.94	11360	-11.80	20240412	7770	28.96	20240118	11920	-15.94	20230714	7010	42.94	20231101	5.10	N	089790	500	51 억		302130	N	N	0	N	00	N
86	20240416	120642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10000	-800	5	-7.41	2474393450	243449	125.69	10600	10670	9780	14040	7560	10800	10163.90	2.93	0	-50561	11093	10946	10763	10616	10433	11020	10690	52	3240	500	7560	10	1	10315513	1032	18.80	1.51	12	2.36	532.00	6627.00	11920	20230714	-16.11	7010	20231101	42.65	11360	-11.97	20240412	7770	28.70	20240118	11920	-16.11	20230714	7010	42.65	20231101	5.10	N	089790	500	51 억		302130	N	N	0	N	00	N
87	20240416	110640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9970	-830	5	-7.69	1875929220	182933	94.45	10600	10670	9940	14040	7560	10800	10254.72	2.93	0	-44647	11093	10946	10763	10616	10433	11020	10690	52	3240	500	7560	10	1	10315513	1028	18.74	1.50	12	1.77	532.00	6627.00	11920	20230714	-16.36	7010	20231101	42.23	11360	-12.24	20240412	7770	28.31	20240118	11920	-16.36	20230714	7010	42.23	20231101	5.10	N	089790	500	51 억		302130	N	N	0	N	00	N
88	20240416	100632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10220	-580	5	-5.37	1010724880	97011	50.09	10600	10670	10220	14040	7560	10800	10418.65	2.93	0	-33749	11093	10946	10763	10616	10433	11020	10690	52	3240	500	7560	10	1	10315513	1054	19.21	1.54	12	0.94	532.00	6627.00	11920	20230714	-14.26	7010	20231101	45.79	11360	-10.04	20240412	7770	31.53	20240118	11920	-14.26	20230714	7010	45.79	20231101	5.10	N	089790	500	51 억		302130	N	N	0	N	00	N
89	20240416	090632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10590	-210	5	-1.94	90828100	8575	4.43	10600	10670	10540	14040	7560	10800	10592.10	2.93	0	409	11093	10946	10763	10616	10433	11020	10690	52	3240	500	7560	10	1	10315513	1092	19.91	1.60	12	0.08	532.00	6627.00	11920	20230714	-11.16	7010	20231101	51.07	11360	-6.78	20240412	7770	36.29	20240118	11920	-11.16	20230714	7010	51.07	20231101	5.10	N	089790	500	51 억		302130	N	N	0	N	00	N
90	20240415	160631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10800	-240	5	-2.17	2068430600	192543	41.30	10750	10910	10580	14350	7730	11040	10741.82	3.07	0	-17600	11580	11310	11090	10820	10600	11200	10710	52	3310	500	7720	10	1	10315513	1114	20.30	1.63	12	1.87	532.00	6627.00	11920	20230714	-9.40	7010	20231101	54.07	11360	-4.93	20240412	7770	39.00	20240118	11920	-9.40	20230714	7010	54.07	20231101	5.28	N	089790	500	51 억		316221	N	N	0	N	00	N
91	20240415	150635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10800	-240	5	-2.17	1862750450	173482	37.21	10750	10910	10580	14350	7730	11040	10736.72	3.07	0	-19335	11580	11310	11090	10820	10600	11200	10710	52	3310	500	7720	10	1	10315513	1114	20.30	1.63	12	1.68	532.00	6627.00	11920	20230714	-9.40	7010	20231101	54.07	11360	-4.93	20240412	7770	39.00	20240118	11920	-9.40	20230714	7010	54.07	20231101	5.28	N	089790	500	51 억		316221	N	N	0	N	00	N
92	20240415	140629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	-230	5	-2.08	1560708610	145492	31.21	10750	10910	10580	14350	7730	11040	10726.23	3.07	0	-15524	11580	11310	11090	10820	10600	11200	10710	52	3310	500	7720	10	1	10315513	1115	20.32	1.63	12	1.41	532.00	6627.00	11920	20230714	-9.31	7010	20231101	54.21	11360	-4.84	20240412	7770	39.12	20240118	11920	-9.31	20230714	7010	54.21	20231101	5.28	N	089790	500	51 억		316221	N	N	0	N	00	N
93	20240415	130624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10790	-250	5	-2.26	1445331320	134780	28.91	10750	10910	10580	14350	7730	11040	10722.68	3.07	0	-15771	11580	11310	11090	10820	10600	11200	10710	52	3310	500	7720	10	1	10315513	1113	20.28	1.63	12	1.31	532.00	6627.00	11920	20230714	-9.48	7010	20231101	53.92	11360	-5.02	20240412	7770	38.87	20240118	11920	-9.48	20230714	7010	53.92	20231101	5.28	N	089790	500	51 억		316221	N	N	0	N	00	N
94	20240415	120633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10750	-290	5	-2.63	1285456850	119897	25.72	10750	10910	10580	14350	7730	11040	10720.26	3.07	0	-20112	11580	11310	11090	10820	10600	11200	10710	52	3310	500	7720	10	1	10315513	1109	20.21	1.62	12	1.16	532.00	6627.00	11920	20230714	-9.82	7010	20231101	53.35	11360	-5.37	20240412	7770	38.35	20240118	11920	-9.82	20230714	7010	53.35	20231101	5.28	N	089790	500	51 억		316221	N	N	0	N	00	N
95	20240415	110633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10750	-290	5	-2.63	1150008160	107262	23.01	10750	10910	10580	14350	7730	11040	10720.27	3.07	0	-20699	11580	11310	11090	10820	10600	11200	10710	52	3310	500	7720	10	1	10315513	1109	20.21	1.62	12	1.04	532.00	6627.00	11920	20230714	-9.82	7010	20231101	53.35	11360	-5.37	20240412	7770	38.35	20240118	11920	-9.82	20230714	7010	53.35	20231101	5.28	N	089790	500	51 억		316221	N	N	0	N	00	N
96	20240415	100629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10620	-420	5	-3.80	969184290	90277	19.36	10750	10910	10590	14350	7730	11040	10734.29	3.07	0	-13830	11580	11310	11090	10820	10600	11200	10710	52	3310	500	7720	10	1	10315513	1096	19.96	1.60	12	0.88	532.00	6627.00	11920	20230714	-10.91	7010	20231101	51.50	11360	-6.51	20240412	7770	36.68	20240118	11920	-10.91	20230714	7010	51.50	20231101	5.28	N	089790	500	51 억		316221	N	N	0	N	00	N
97	20240415	090634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10740	-300	5	-2.72	218603130	20374	4.37	10750	10900	10600	14350	7730	11040	10723.19	3.07	0	-2758	11580	11310	11090	10820	10600	11200	10710	52	3310	500	7720	10	1	10315513	1108	20.19	1.62	12	0.20	532.00	6627.00	11920	20230714	-9.90	7010	20231101	53.21	11360	-5.46	20240412	7770	38.22	20240118	11920	-9.90	20230714	7010	53.21	20231101	5.28	N	089790	500	51 억		316221	N	N	0	N	00	N
98	20240412	160629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11040	190	2	1.75	5107711800	459129	176.02	11090	11360	10870	14100	7600	10850	11125.47	3.01	0	19695	11436	11142	10646	10352	9856	11290	10500	52	3250	500	7590	10	1	10315513	1139	20.75	1.67	12	4.45	532.00	6627.00	11920	20230714	-7.38	7010	20231101	57.49	11360	-2.82	20240412	7770	42.08	20240118	11920	-7.38	20230714	7010	57.49	20231101	5.24	N	089790	500	51 억		310007	N	N	0	N	00	N
99	20240412	150631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10960	110	2	1.01	4830442810	433896	166.35	11090	11360	10870	14100	7600	10850	11132.72	3.01	0	20234	11436	11142	10646	10352	9856	11290	10500	52	3250	500	7590	10	1	10315513	1131	20.60	1.65	12	4.21	532.00	6627.00	11920	20230714	-8.05	7010	20231101	56.35	11360	-3.52	20240412	7770	41.06	20240118	11920	-8.05	20230714	7010	56.35	20231101	5.24	N	089790	500	51 억		310007	N	N	0	N	00	N
100	20240412	140629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10960	110	2	1.01	4474371370	401319	153.86	11090	11360	10910	14100	7600	10850	11149.16	3.01	0	16925	11436	11142	10646	10352	9856	11290	10500	52	3250	500	7590	10	1	10315513	1131	20.60	1.65	12	3.89	532.00	6627.00	11920	20230714	-8.05	7010	20231101	56.35	11360	-3.52	20240412	7770	41.06	20240118	11920	-8.05	20230714	7010	56.35	20231101	5.24	N	089790	500	51 억		310007	N	N	0	N	00	N
101	20240412	130624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11120	270	2	2.49	3747520650	335449	128.61	11090	11360	10910	14100	7600	10850	11171.66	3.01	0	11174	11436	11142	10646	10352	9856	11290	10500	52	3250	500	7590	10	1	10315513	1147	20.90	1.68	12	3.25	532.00	6627.00	11920	20230714	-6.71	7010	20231101	58.63	11360	-2.11	20240412	7770	43.11	20240118	11920	-6.71	20230714	7010	58.63	20231101	5.24	N	089790	500	51 억		310007	N	N	0	N	00	N
102	20240412	120629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11190	340	2	3.13	3303917750	295616	113.34	11090	11360	10910	14100	7600	10850	11176.38	3.01	0	4710	11436	11142	10646	10352	9856	11290	10500	52	3250	500	7590	10	1	10315513	1154	21.03	1.69	12	2.87	532.00	6627.00	11920	20230714	-6.12	7010	20231101	59.63	11360	-1.50	20240412	7770	44.02	20240118	11920	-6.12	20230714	7010	59.63	20231101	5.24	N	089790	500	51 억		310007	N	N	0	N	00	N
103	20240412	110625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11260	410	2	3.78	3033064850	271520	104.10	11090	11360	10910	14100	7600	10850	11170.69	3.01	0	11067	11436	11142	10646	10352	9856	11290	10500	52	3250	500	7590	10	1	10315513	1162	21.17	1.70	12	2.63	532.00	6627.00	11920	20230714	-5.54	7010	20231101	60.63	11360	-0.88	20240412	7770	44.92	20240118	11920	-5.54	20230714	7010	60.63	20231101	5.24	N	089790	500	51 억		310007	N	N	0	N	00	N
104	20240412	100626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11300	450	2	4.15	2469580380	221521	84.93	11090	11360	10910	14100	7600	10850	11148.29	3.01	0	6220	11436	11142	10646	10352	9856	11290	10500	52	3250	500	7590	10	1	10315513	1166	21.24	1.71	12	2.15	532.00	6627.00	11920	20230714	-5.20	7010	20231101	61.20	11360	-0.53	20240412	7770	45.43	20240118	11920	-5.20	20230714	7010	61.20	20231101	5.24	N	089790	500	51 억		310007	N	N	0	N	00	N
105	20240412	090625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11050	200	2	1.84	498035660	44815	17.18	11090	11180	11050	14100	7600	10850	11113.15	3.01	0	-13304	11436	11142	10646	10352	9856	11290	10500	52	3250	500	7590	10	1	10315513	1140	20.77	1.67	12	0.43	532.00	6627.00	11920	20230714	-7.30	7010	20231101	57.63	11260	-1.87	20240401	7770	42.21	20240118	11920	-7.30	20230714	7010	57.63	20231101	5.24	N	089790	500	51 억		310007	N	N	0	N	00	N
106	20240411	160621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10850	260	2	2.46	2706765410	257310	96.09	10300	10940	10150	13760	7420	10590	10519.22	2.53	0	48369	11303	10946	10683	10326	10063	10815	10195	52	3170	500	7410	10	1	10315513	1119	20.39	1.64	12	2.49	532.00	6627.00	11920	20230714	-8.98	7010	20231101	54.78	11260	-3.64	20240401	7770	39.64	20240118	11920	-8.98	20230714	7010	54.78	20231101	5.16	N	089790	500	51 억		260475	N	N	0	N	00	N
107	20240411	150628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10790	200	2	1.89	2506635460	238855	89.19	10300	10940	10150	13760	7420	10590	10494.38	2.53	0	53570	11303	10946	10683	10326	10063	10815	10195	52	3170	500	7410	10	1	10315513	1113	20.28	1.63	12	2.32	532.00	6627.00	11920	20230714	-9.48	7010	20231101	53.92	11260	-4.17	20240401	7770	38.87	20240118	11920	-9.48	20230714	7010	53.92	20231101	5.16	N	089790	500	51 억		260475	N	N	0	N	00	N
108	20240411	140624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10620	30	2	0.28	2193972120	209862	78.37	10300	10710	10150	13760	7420	10590	10454.36	2.53	0	60197	11303	10946	10683	10326	10063	10815	10195	52	3170	500	7410	10	1	10315513	1096	19.96	1.60	12	2.03	532.00	6627.00	11920	20230714	-10.91	7010	20231101	51.50	11260	-5.68	20240401	7770	36.68	20240118	11920	-10.91	20230714	7010	51.50	20231101	5.16	N	089790	500	51 억		260475	N	N	0	N	00	N
109	20240411	130617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10590	0	3	0.00	1898380960	182000	67.96	10300	10640	10150	13760	7420	10590	10430.66	2.53	0	43993	11303	10946	10683	10326	10063	10815	10195	52	3170	500	7410	10	1	10315513	1092	19.91	1.60	12	1.76	532.00	6627.00	11920	20230714	-11.16	7010	20231101	51.07	11260	-5.95	20240401	7770	36.29	20240118	11920	-11.16	20230714	7010	51.07	20231101	5.16	N	089790	500	51 억		260475	N	N	0	N	00	N
110	20240411	120626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10500	-90	5	-0.85	1816547140	174245	65.07	10300	10640	10150	13760	7420	10590	10425.25	2.53	0	44316	11303	10946	10683	10326	10063	10815	10195	52	3170	500	7410	10	1	10315513	1083	19.74	1.58	12	1.69	532.00	6627.00	11920	20230714	-11.91	7010	20231101	49.79	11260	-6.75	20240401	7770	35.14	20240118	11920	-11.91	20230714	7010	49.79	20231101	5.16	N	089790	500	51 억		260475	N	N	0	N	00	N
111	20240411	110620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10560	-30	5	-0.28	1271383500	122384	45.70	10300	10600	10150	13760	7420	10590	10388.48	2.53	0	31036	11303	10946	10683	10326	10063	10815	10195	52	3170	500	7410	10	1	10315513	1089	19.85	1.59	12	1.19	532.00	6627.00	11920	20230714	-11.41	7010	20231101	50.64	11260	-6.22	20240401	7770	35.91	20240118	11920	-11.41	20230714	7010	50.64	20231101	5.16	N	089790	500	51 억		260475	N	N	0	N	00	N
112	20240411	100627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10450	-140	5	-1.32	771353670	74874	27.96	10300	10540	10150	13760	7420	10590	10302.02	2.53	0	7487	11303	10946	10683	10326	10063	10815	10195	52	3170	500	7410	10	1	10315513	1078	19.64	1.58	12	0.73	532.00	6627.00	11920	20230714	-12.33	7010	20231101	49.07	11260	-7.19	20240401	7770	34.49	20240118	11920	-12.33	20230714	7010	49.07	20231101	5.16	N	089790	500	51 억		260475	N	N	0	N	00	N
113	20240411	090623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10380	-210	5	-1.98	154488870	14882	5.56	10300	10540	10300	13760	7420	10590	10380.92	2.53	0	1503	11303	10946	10683	10326	10063	10815	10195	52	3170	500	7410	10	1	10315513	1071	19.51	1.57	12	0.14	532.00	6627.00	11920	20230714	-12.92	7010	20231101	48.07	11260	-7.82	20240401	7770	33.59	20240118	11920	-12.92	20230714	7010	48.07	20231101	5.16	N	089790	500	51 억		260475	N	N	0	N	00	N
114	20240409	160613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10590	-170	5	-1.58	2846896600	266064	88.44	10840	11040	10420	13980	7540	10760	10698.11	2.48	0	2061	11433	11096	10853	10516	10273	10975	10395	52	3220	500	7530	10	1	10315513	1092	19.91	1.60	12	2.58	532.00	6627.00	11920	20230714	-11.16	7010	20231101	51.07	11260	-5.95	20240401	7770	36.29	20240118	11920	-11.16	20230714	7010	51.07	20231101	4.71	N	089790	500	51 억		255665	N	N	0	N	00	N
115	20240409	150618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10620	-140	5	-1.30	2698365380	252062	83.79	10840	11040	10420	13980	7540	10760	10703.29	2.48	0	6741	11433	11096	10853	10516	10273	10975	10395	52	3220	500	7530	10	1	10315513	1096	19.96	1.60	12	2.44	532.00	6627.00	11920	20230714	-10.91	7010	20231101	51.50	11260	-5.68	20240401	7770	36.68	20240118	11920	-10.91	20230714	7010	51.50	20231101	4.71	N	089790	500	51 억		255665	N	N	0	N	00	N
116	20240409	140622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10710	-50	5	-0.46	2525548240	235718	78.35	10840	11040	10420	13980	7540	10760	10712.60	2.48	0	13793	11433	11096	10853	10516	10273	10975	10395	52	3220	500	7530	10	1	10315513	1105	20.13	1.62	12	2.29	532.00	6627.00	11920	20230714	-10.15	7010	20231101	52.78	11260	-4.88	20240401	7770	37.84	20240118	11920	-10.15	20230714	7010	52.78	20231101	4.71	N	089790	500	51 억		255665	N	N	0	N	00	N
117	20240409	130615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10760	0	3	0.00	2193329510	204606	68.01	10840	11040	10420	13980	7540	10760	10718.06	2.48	0	9865	11433	11096	10853	10516	10273	10975	10395	52	3220	500	7530	10	1	10315513	1110	20.23	1.62	12	1.98	532.00	6627.00	11920	20230714	-9.73	7010	20231101	53.50	11260	-4.44	20240401	7770	38.48	20240118	11920	-9.73	20230714	7010	53.50	20231101	4.71	N	089790	500	51 억		255665	N	N	0	N	00	N
118	20240409	120618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10660	-100	5	-0.93	1919832270	179087	59.53	10840	11040	10420	13980	7540	10760	10718.16	2.48	0	540	11433	11096	10853	10516	10273	10975	10395	52	3220	500	7530	10	1	10315513	1100	20.04	1.61	12	1.74	532.00	6627.00	11920	20230714	-10.57	7010	20231101	52.07	11260	-5.33	20240401	7770	37.19	20240118	11920	-10.57	20230714	7010	52.07	20231101	4.71	N	089790	500	51 억		255665	N	N	0	N	00	N
119	20240409	110617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10440	-320	5	-2.97	1763261570	164271	54.60	10840	11040	10420	13980	7540	10760	10732.46	2.48	0	-275	11433	11096	10853	10516	10273	10975	10395	52	3220	500	7530	10	1	10315513	1077	19.62	1.58	12	1.59	532.00	6627.00	11920	20230714	-12.42	7010	20231101	48.93	11260	-7.28	20240401	7770	34.36	20240118	11920	-12.42	20230714	7010	48.93	20231101	4.71	N	089790	500	51 억		255665	N	N	0	N	00	N
120	20240409	100613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10740	-20	5	-0.19	1063561490	98144	32.62	10840	11040	10620	13980	7540	10760	10843.86	2.48	0	288	11433	11096	10853	10516	10273	10975	10395	52	3220	500	7530	10	1	10315513	1108	20.19	1.62	12	0.95	532.00	6627.00	11920	20230714	-9.90	7010	20231101	53.21	11260	-4.62	20240401	7770	38.22	20240118	11920	-9.90	20230714	7010	53.21	20231101	4.71	N	089790	500	51 억		255665	N	N	0	N	00	N
121	20240409	090624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10630	-130	5	-1.21	201020640	18725	6.22	10840	10840	10620	13980	7540	10760	10715.71	2.48	0	-7716	11433	11096	10853	10516	10273	10975	10395	52	3220	500	7530	10	1	10315513	1097	19.98	1.60	12	0.18	532.00	6627.00	11920	20230714	-10.82	7010	20231101	51.64	11260	-5.60	20240401	7770	36.81	20240118	11920	-10.82	20230714	7010	51.64	20231101	4.71	N	089790	500	51 억		255665	N	N	0	N	00	N
122	20240408	160611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10760	120	2	1.13	3247105050	299643	89.96	11000	11190	10610	13830	7450	10640	10836.89	3.13	0	-66597	11086	10862	10666	10442	10246	10765	10345	52	3190	500	7440	10	1	10315513	1110	20.23	1.62	12	2.90	532.00	6627.00	11920	20230714	-9.73	7010	20231101	53.50	11260	-4.44	20240401	7770	38.48	20240118	11920	-9.73	20230714	7010	53.50	20231101	4.36	N	089790	500	51 억		323075	N	N	0	N	00	N
123	20240408	150615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10650	10	2	0.09	3096845190	285604	85.75	11000	11190	10610	13830	7450	10640	10843.14	3.13	0	-63892	11086	10862	10666	10442	10246	10765	10345	52	3190	500	7440	10	1	10315513	1099	20.02	1.61	12	2.77	532.00	6627.00	11920	20230714	-10.65	7010	20231101	51.93	11260	-5.42	20240401	7770	37.07	20240118	11920	-10.65	20230714	7010	51.93	20231101	4.36	N	089790	500	51 억		323075	N	N	0	N	00	N
124	20240408	140617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10750	110	2	1.03	2946548220	271543	81.53	11000	11190	10610	13830	7450	10640	10851.13	3.13	0	-60180	11086	10862	10666	10442	10246	10765	10345	52	3190	500	7440	10	1	10315513	1109	20.21	1.62	12	2.63	532.00	6627.00	11920	20230714	-9.82	7010	20231101	53.35	11260	-4.53	20240401	7770	38.35	20240118	11920	-9.82	20230714	7010	53.35	20231101	4.36	N	089790	500	51 억		323075	N	N	0	N	00	N
125	20240408	130614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10740	100	2	0.94	2823683710	260043	78.07	11000	11190	10610	13830	7450	10640	10858.53	3.13	0	-58061	11086	10862	10666	10442	10246	10765	10345	52	3190	500	7440	10	1	10315513	1108	20.19	1.62	12	2.52	532.00	6627.00	11920	20230714	-9.90	7010	20231101	53.21	11260	-4.62	20240401	7770	38.22	20240118	11920	-9.90	20230714	7010	53.21	20231101	4.36	N	089790	500	51 억		323075	N	N	0	N	00	N
126	20240408	120616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10680	40	2	0.38	2648053580	243591	73.13	11000	11190	10610	13830	7450	10640	10870.90	3.13	0	-56938	11086	10862	10666	10442	10246	10765	10345	52	3190	500	7440	10	1	10315513	1102	20.08	1.61	12	2.36	532.00	6627.00	11920	20230714	-10.40	7010	20231101	52.35	11260	-5.15	20240401	7770	37.45	20240118	11920	-10.40	20230714	7010	52.35	20231101	4.36	N	089790	500	51 억		323075	N	N	0	N	00	N
127	20240408	110618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	170	2	1.60	2211858590	202762	60.88	11000	11190	10670	13830	7450	10640	10908.64	3.13	0	-46415	11086	10862	10666	10442	10246	10765	10345	52	3190	500	7440	10	1	10315513	1115	20.32	1.63	12	1.97	532.00	6627.00	11920	20230714	-9.31	7010	20231101	54.21	11260	-4.00	20240401	7770	39.12	20240118	11920	-9.31	20230714	7010	54.21	20231101	4.36	N	089790	500	51 억		323075	N	N	0	N	00	N
128	20240408	100610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10930	290	2	2.73	1726996700	158024	47.44	11000	11190	10670	13830	7450	10640	10928.70	3.13	0	-33818	11086	10862	10666	10442	10246	10765	10345	52	3190	500	7440	10	1	10315513	1127	20.55	1.65	12	1.53	532.00	6627.00	11920	20230714	-8.31	7010	20231101	55.92	11260	-2.93	20240401	7770	40.67	20240118	11920	-8.31	20230714	7010	55.92	20231101	4.36	N	089790	500	51 억		323075	N	N	0	N	00	N
129	20240408	090617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10790	150	2	1.41	364655000	33321	10.00	11000	11010	10740	13830	7450	10640	10943.70	3.13	0	-9429	11086	10862	10666	10442	10246	10765	10345	52	3190	500	7440	10	1	10315513	1113	20.28	1.63	12	0.32	532.00	6627.00	11920	20230714	-9.48	7010	20231101	53.92	11260	-4.17	20240401	7770	38.87	20240118	11920	-9.48	20230714	7010	53.92	20231101	4.36	N	089790	500	51 억		323075	N	N	0	N	00	N
130	20240405	160616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	-390	5	-3.54	3535837850	332675	78.33	10710	10890	10470	14330	7730	11030	10628.36	3.62	0	-51799	11603	11316	10763	10476	9923	11460	10620	52	3300	500	7720	10	1	10315513	1098	20.00	1.61	12	3.22	532.00	6627.00	11920	20230714	-10.74	7010	20231101	51.78	11260	-5.51	20240401	7770	36.94	20240118	11920	-10.74	20230714	7010	51.78	20231101	4.40	N	089790	500	51 억		373776	N	N	0	N	00	N
131	20240405	150613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10630	-400	5	-3.63	3388463340	318785	75.06	10710	10890	10470	14330	7730	11030	10629.17	3.62	0	-49956	11603	11316	10763	10476	9923	11460	10620	52	3300	500	7720	10	1	10315513	1097	19.98	1.60	12	3.09	532.00	6627.00	11920	20230714	-10.82	7010	20231101	51.64	11260	-5.60	20240401	7770	36.81	20240118	11920	-10.82	20230714	7010	51.64	20231101	4.40	N	089790	500	51 억		373776	N	N	0	N	00	N
132	20240405	140612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10590	-440	5	-3.99	2960869190	278491	65.57	10710	10890	10470	14330	7730	11030	10631.67	3.62	0	-47873	11603	11316	10763	10476	9923	11460	10620	52	3300	500	7720	10	1	10315513	1092	19.91	1.60	12	2.70	532.00	6627.00	11920	20230714	-11.16	7010	20231101	51.07	11260	-5.95	20240401	7770	36.29	20240118	11920	-11.16	20230714	7010	51.07	20231101	4.40	N	089790	500	51 억		373776	N	N	0	N	00	N
133	20240405	130611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10550	-480	5	-4.35	2866949170	269586	63.47	10710	10890	10470	14330	7730	11030	10634.48	3.62	0	-45742	11603	11316	10763	10476	9923	11460	10620	52	3300	500	7720	10	1	10315513	1088	19.83	1.59	12	2.61	532.00	6627.00	11920	20230714	-11.49	7010	20231101	50.50	11260	-6.31	20240401	7770	35.78	20240118	11920	-11.49	20230714	7010	50.50	20231101	4.40	N	089790	500	51 억		373776	N	N	0	N	00	N
134	20240405	120612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10530	-500	5	-4.53	2694826790	253274	59.63	10710	10890	10470	14330	7730	11030	10639.80	3.62	0	-43337	11603	11316	10763	10476	9923	11460	10620	52	3300	500	7720	10	1	10315513	1086	19.79	1.59	12	2.46	532.00	6627.00	11920	20230714	-11.66	7010	20231101	50.21	11260	-6.48	20240401	7770	35.52	20240118	11920	-11.66	20230714	7010	50.21	20231101	4.40	N	089790	500	51 억		373776	N	N	0	N	00	N
135	20240405	110616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10560	-470	5	-4.26	2418394650	226969	53.44	10710	10890	10520	14330	7730	11030	10655.00	3.62	0	-32085	11603	11316	10763	10476	9923	11460	10620	52	3300	500	7720	10	1	10315513	1089	19.85	1.59	12	2.20	532.00	6627.00	11920	20230714	-11.41	7010	20231101	50.64	11260	-6.22	20240401	7770	35.91	20240118	11920	-11.41	20230714	7010	50.64	20231101	4.40	N	089790	500	51 억		373776	N	N	0	N	00	N
136	20240405	100526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10690	-340	5	-3.08	1754016290	164397	38.71	10710	10890	10520	14330	7730	11030	10669.15	3.62	0	-20362	11603	11316	10763	10476	9923	11460	10620	52	3300	500	7720	10	1	10315513	1103	20.09	1.61	12	1.59	532.00	6627.00	11920	20230714	-10.32	7010	20231101	52.50	11260	-5.06	20240401	7770	37.58	20240118	11920	-10.32	20230714	7010	52.50	20231101	4.40	N	089790	500	51 억		373776	N	N	0	N	00	N
137	20240405	090605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10780	-250	5	-2.27	440883920	41086	9.67	10710	10860	10600	14330	7730	11030	10729.96	3.62	0	-8219	11603	11316	10763	10476	9923	11460	10620	52	3300	500	7720	10	1	10315513	1112	20.26	1.63	12	0.40	532.00	6627.00	11920	20230714	-9.56	7010	20231101	53.78	11260	-4.26	20240401	7770	38.74	20240118	11920	-9.56	20230714	7010	53.78	20231101	4.40	N	089790	500	51 억		373776	N	N	0	N	00	N
138	20240404	160605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11030	780	2	7.61	4499761800	418764	243.89	10360	11050	10210	13320	7180	10250	10741.61	3.39	0	22680	10550	10400	10250	10100	9950	10475	10175	52	3070	500	7170	10	1	10315513	1138	20.73	1.66	12	4.06	532.00	6627.00	11920	20230714	-7.47	7010	20231101	57.35	11260	-2.04	20240401	7770	41.96	20240118	11920	-7.47	20230714	7010	57.35	20231101	4.53	N	089790	500	51 억		349577	N	N	0	N	00	N
139	20240404	150602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10950	700	2	6.83	4228185560	394061	229.51	10360	11050	10210	13320	7180	10250	10729.77	3.39	0	24824	10550	10400	10250	10100	9950	10475	10175	52	3070	500	7170	10	1	10315513	1130	20.58	1.65	12	3.82	532.00	6627.00	11920	20230714	-8.14	7010	20231101	56.21	11260	-2.75	20240401	7770	40.93	20240118	11920	-8.14	20230714	7010	56.21	20231101	4.53	N	089790	500	51 억		349577	N	N	0	N	00	N
140	20240404	140605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10940	690	2	6.73	3699777070	345809	201.40	10360	11000	10210	13320	7180	10250	10698.90	3.39	0	31491	10550	10400	10250	10100	9950	10475	10175	52	3070	500	7170	10	1	10315513	1129	20.56	1.65	12	3.35	532.00	6627.00	11920	20230714	-8.22	7010	20231101	56.06	11260	-2.84	20240401	7770	40.80	20240118	11920	-8.22	20230714	7010	56.06	20231101	4.53	N	089790	500	51 억		349577	N	N	0	N	00	N
141	20240404	130558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10750	500	2	4.88	2847328240	267563	155.83	10360	10890	10210	13320	7180	10250	10641.71	3.39	0	21142	10550	10400	10250	10100	9950	10475	10175	52	3070	500	7170	10	1	10315513	1109	20.21	1.62	12	2.59	532.00	6627.00	11920	20230714	-9.82	7010	20231101	53.35	11260	-4.53	20240401	7770	38.35	20240118	11920	-9.82	20230714	7010	53.35	20231101	4.53	N	089790	500	51 억		349577	N	N	0	N	00	N
142	20240404	120601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10800	550	2	5.37	2421955310	228175	132.89	10360	10890	10210	13320	7180	10250	10614.46	3.39	0	22586	10550	10400	10250	10100	9950	10475	10175	52	3070	500	7170	10	1	10315513	1114	20.30	1.63	12	2.21	532.00	6627.00	11920	20230714	-9.40	7010	20231101	54.07	11260	-4.09	20240401	7770	39.00	20240118	11920	-9.40	20230714	7010	54.07	20231101	4.53	N	089790	500	51 억		349577	N	N	0	N	00	N
143	20240404	110604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10670	420	2	4.10	1803812610	170787	99.47	10360	10850	10210	13320	7180	10250	10561.77	3.39	0	12775	10550	10400	10250	10100	9950	10475	10175	52	3070	500	7170	10	1	10315513	1101	20.06	1.61	12	1.66	532.00	6627.00	11920	20230714	-10.49	7010	20231101	52.21	11260	-5.24	20240401	7770	37.32	20240118	11920	-10.49	20230714	7010	52.21	20231101	4.53	N	089790	500	51 억		349577	N	N	0	N	00	N
144	20240404	100603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10690	440	2	4.29	999157390	95273	55.49	10360	10770	10210	13320	7180	10250	10487.31	3.39	0	5318	10550	10400	10250	10100	9950	10475	10175	52	3070	500	7170	10	1	10315513	1103	20.09	1.61	12	0.92	532.00	6627.00	11920	20230714	-10.32	7010	20231101	52.50	11260	-5.06	20240401	7770	37.58	20240118	11920	-10.32	20230714	7010	52.50	20231101	4.53	N	089790	500	51 억		349577	N	N	0	N	00	N
145	20240404	090603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10350	100	2	0.98	139269040	13439	7.83	10360	10420	10300	13320	7180	10250	10363.05	3.39	0	-2682	10550	10400	10250	10100	9950	10475	10175	52	3070	500	7170	10	1	10315513	1068	19.45	1.56	12	0.13	532.00	6627.00	11920	20230714	-13.17	7010	20231101	47.65	11260	-8.08	20240401	7770	33.20	20240118	11920	-13.17	20230714	7010	47.65	20231101	4.53	N	089790	500	51 억		349577	N	N	0	N	00	N
146	20240403	160603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10250	-150	5	-1.44	1725895820	169302	81.48	10200	10400	10100	13520	7280	10400	10193.78	3.37	0	2210	11166	10782	10506	10122	9846	10645	9985	52	3120	500	7280	10	1	10315513	1057	19.27	1.55	12	1.64	532.00	6627.00	11920	20230714	-14.01	7010	20231101	46.22	11260	-8.97	20240401	7770	31.92	20240118	11920	-14.01	20230714	7010	46.22	20231101	4.46	N	089790	500	51 억		347368	N	N	0	N	00	N
147	20240403	150601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	-290	5	-2.79	1513639610	148435	71.44	10200	10400	10100	13520	7280	10400	10196.88	3.37	0	1102	11166	10782	10506	10122	9846	10645	9985	52	3120	500	7280	10	1	10315513	1043	19.00	1.53	12	1.44	532.00	6627.00	11920	20230714	-15.18	7010	20231101	44.22	11260	-10.21	20240401	7770	30.12	20240118	11920	-15.18	20230714	7010	44.22	20231101	4.46	N	089790	500	51 억		347368	N	N	0	N	00	N
148	20240403	140558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10250	-150	5	-1.44	1271938270	124675	60.00	10200	10400	10100	13520	7280	10400	10201.52	3.37	0	2897	11166	10782	10506	10122	9846	10645	9985	52	3120	500	7280	10	1	10315513	1057	19.27	1.55	12	1.21	532.00	6627.00	11920	20230714	-14.01	7010	20231101	46.22	11260	-8.97	20240401	7770	31.92	20240118	11920	-14.01	20230714	7010	46.22	20231101	4.46	N	089790	500	51 억		347368	N	N	0	N	00	N
149	20240403	130557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	-120	5	-1.15	1135516920	111332	53.58	10200	10400	10100	13520	7280	10400	10198.80	3.37	0	-1505	11166	10782	10506	10122	9846	10645	9985	52	3120	500	7280	10	1	10315513	1060	19.32	1.55	12	1.08	532.00	6627.00	11920	20230714	-13.76	7010	20231101	46.65	11260	-8.70	20240401	7770	32.30	20240118	11920	-13.76	20230714	7010	46.65	20231101	4.46	N	089790	500	51 억		347368	N	N	0	N	00	N
150	20240403	120556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10180	-220	5	-2.12	902781000	88445	42.57	10200	10400	10100	13520	7280	10400	10206.56	3.37	0	-3301	11166	10782	10506	10122	9846	10645	9985	52	3120	500	7280	10	1	10315513	1050	19.14	1.54	12	0.86	532.00	6627.00	11920	20230714	-14.60	7010	20231101	45.22	11260	-9.59	20240401	7770	31.02	20240118	11920	-14.60	20230714	7010	45.22	20231101	4.46	N	089790	500	51 억		347368	N	N	0	N	00	N
151	20240403	110558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	-230	5	-2.21	802381470	78595	37.82	10200	10400	10100	13520	7280	10400	10208.28	3.37	0	-702	11166	10782	10506	10122	9846	10645	9985	52	3120	500	7280	10	1	10315513	1049	19.12	1.53	12	0.76	532.00	6627.00	11920	20230714	-14.68	7010	20231101	45.08	11260	-9.68	20240401	7770	30.89	20240118	11920	-14.68	20230714	7010	45.08	20231101	4.46	N	089790	500	51 억		347368	N	N	0	N	00	N
152	20240403	100559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	-180	5	-1.73	593398010	58121	27.97	10200	10400	10100	13520	7280	10400	10208.65	3.37	0	1385	11166	10782	10506	10122	9846	10645	9985	52	3120	500	7280	10	1	10315513	1054	19.21	1.54	12	0.56	532.00	6627.00	11920	20230714	-14.26	7010	20231101	45.79	11260	-9.24	20240401	7770	31.53	20240118	11920	-14.26	20230714	7010	45.79	20231101	4.46	N	089790	500	51 억		347368	N	N	0	N	00	N
153	20240403	090559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	-250	5	-2.40	122887940	12061	5.80	10200	10300	10130	13520	7280	10400	10183.11	3.37	0	-1192	11166	10782	10506	10122	9846	10645	9985	52	3120	500	7280	10	1	10315513	1047	19.08	1.53	12	0.12	532.00	6627.00	11920	20230714	-14.85	7010	20231101	44.79	11260	-9.86	20240401	7770	30.63	20240118	11920	-14.85	20230714	7010	44.79	20231101	4.46	N	089790	500	51 억		347368	N	N	0	N	00	N
154	20240402	160548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10400	-250	5	-2.35	2166311410	206072	94.78	10660	10890	10230	13840	7460	10650	10512.47	3.25	0	7854	11563	11106	10803	10346	10043	10955	10195	52	3190	500	7450	10	1	10315513	1073	19.55	1.57	12	2.00	532.00	6627.00	11920	20230714	-12.75	7010	20231101	48.36	11260	-7.64	20240401	7770	33.85	20240118	11920	-12.75	20230714	7010	48.36	20231101	4.36	N	089790	500	51 억		335161	N	N	0	N	00	N
155	20240402	150556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10290	-360	5	-3.38	2041340410	194017	89.24	10660	10890	10230	13840	7460	10650	10521.45	3.25	0	9431	11563	11106	10803	10346	10043	10955	10195	52	3190	500	7450	10	1	10315513	1061	19.34	1.55	12	1.88	532.00	6627.00	11920	20230714	-13.67	7010	20231101	46.79	11260	-8.61	20240401	7770	32.43	20240118	11920	-13.67	20230714	7010	46.79	20231101	4.36	N	089790	500	51 억		335161	N	N	0	N	00	N
156	20240402	140557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	-370	5	-3.47	1877816200	178082	81.91	10660	10890	10240	13840	7460	10650	10544.67	3.25	0	8530	11563	11106	10803	10346	10043	10955	10195	52	3190	500	7450	10	1	10315513	1060	19.32	1.55	12	1.73	532.00	6627.00	11920	20230714	-13.76	7010	20231101	46.65	11260	-8.70	20240401	7770	32.30	20240118	11920	-13.76	20230714	7010	46.65	20231101	4.36	N	089790	500	51 억		335161	N	N	0	N	00	N
157	20240402	130549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10400	-250	5	-2.35	1649189820	155966	71.74	10660	10890	10350	13840	7460	10650	10574.03	3.25	0	12965	11563	11106	10803	10346	10043	10955	10195	52	3190	500	7450	10	1	10315513	1073	19.55	1.57	12	1.51	532.00	6627.00	11920	20230714	-12.75	7010	20231101	48.36	11260	-7.64	20240401	7770	33.85	20240118	11920	-12.75	20230714	7010	48.36	20231101	4.36	N	089790	500	51 억		335161	N	N	0	N	00	N
158	20240402	120545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10540	-110	5	-1.03	1503620610	142041	65.33	10660	10890	10350	13840	7460	10650	10585.82	3.25	0	22151	11563	11106	10803	10346	10043	10955	10195	52	3190	500	7450	10	1	10315513	1087	19.81	1.59	12	1.38	532.00	6627.00	11920	20230714	-11.58	7010	20231101	50.36	11260	-6.39	20240401	7770	35.65	20240118	11920	-11.58	20230714	7010	50.36	20231101	4.36	N	089790	500	51 억		335161	N	N	0	N	00	N
159	20240402	110551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10400	-250	5	-2.35	1246623020	117520	54.05	10660	10890	10350	13840	7460	10650	10607.75	3.25	0	14725	11563	11106	10803	10346	10043	10955	10195	52	3190	500	7450	10	1	10315513	1073	19.55	1.57	12	1.14	532.00	6627.00	11920	20230714	-12.75	7010	20231101	48.36	11260	-7.64	20240401	7770	33.85	20240118	11920	-12.75	20230714	7010	48.36	20231101	4.36	N	089790	500	51 억		335161	N	N	0	N	00	N
160	20240402	100551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10690	40	2	0.38	749034460	70274	32.32	10660	10890	10380	13840	7460	10650	10658.77	3.25	0	10189	11563	11106	10803	10346	10043	10955	10195	52	3190	500	7450	10	1	10315513	1103	20.09	1.61	12	0.68	532.00	6627.00	11920	20230714	-10.32	7010	20231101	52.50	11260	-5.06	20240401	7770	37.58	20240118	11920	-10.32	20230714	7010	52.50	20231101	4.36	N	089790	500	51 억		335161	N	N	0	N	00	N
161	20240402	090551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10810	160	2	1.50	136190010	12645	5.82	10660	10890	10660	13840	7460	10650	10770.27	3.25	0	-403	11563	11106	10803	10346	10043	10955	10195	52	3190	500	7450	10	1	10315513	1115	20.32	1.63	12	0.12	532.00	6627.00	11920	20230714	-9.31	7010	20231101	54.21	11260	-4.00	20240401	7770	39.12	20240118	11920	-9.31	20230714	7010	54.21	20231101	4.36	N	089790	500	51 억		335161	N	N	0	N	00	N
162	20240401	160548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10650	-170	5	-1.57	2339458640	217138	69.30	11020	11260	10500	14060	7580	10820	10774.12	3.54	0	-30815	11446	11132	10866	10552	10286	11000	10420	52	3240	500	7570	10	1	10315513	1099	20.02	1.61	12	2.10	532.00	6627.00	11920	20230714	-10.65	7010	20231101	51.93	11260	-5.42	20240401	7770	37.07	20240118	11920	-10.65	20230714	7010	51.93	20231101	4.29	N	089790	500	51 억		365590	N	N	0	N	00	N
163	20240401	150551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10620	-200	5	-1.85	2169981160	201142	64.20	11020	11260	10500	14060	7580	10820	10788.30	3.54	0	-27205	11446	11132	10866	10552	10286	11000	10420	52	3240	500	7570	10	1	10315513	1096	19.96	1.60	12	1.95	532.00	6627.00	11920	20230714	-10.91	7010	20231101	51.50	11260	-5.68	20240401	7770	36.68	20240118	11920	-10.91	20230714	7010	51.50	20231101	4.29	N	089790	500	51 억		365590	N	N	0	N	00	N
164	20240401	140546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10660	-160	5	-1.48	1958294550	181189	57.83	11020	11260	10500	14060	7580	10820	10808.02	3.54	0	-19110	11446	11132	10866	10552	10286	11000	10420	52	3240	500	7570	10	1	10315513	1100	20.04	1.61	12	1.76	532.00	6627.00	11920	20230714	-10.57	7010	20231101	52.07	11260	-5.33	20240401	7770	37.19	20240118	11920	-10.57	20230714	7010	52.07	20231101	4.29	N	089790	500	51 억		365590	N	N	0	N	00	N
165	20240401	130544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10680	-140	5	-1.29	1759339050	162451	51.85	11020	11260	10500	14060	7580	10820	10829.97	3.54	0	-23217	11446	11132	10866	10552	10286	11000	10420	52	3240	500	7570	10	1	10315513	1102	20.08	1.61	12	1.57	532.00	6627.00	11920	20230714	-10.40	7010	20231101	52.35	11260	-5.15	20240401	7770	37.45	20240118	11920	-10.40	20230714	7010	52.35	20231101	4.29	N	089790	500	51 억		365590	N	N	0	N	00	N
166	20240401	120550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10610	-210	5	-1.94	1363457270	125109	39.93	11020	11260	10610	14060	7580	10820	10898.15	3.54	0	-22419	11446	11132	10866	10552	10286	11000	10420	52	3240	500	7570	10	1	10315513	1094	19.94	1.60	12	1.21	532.00	6627.00	11920	20230714	-10.99	7010	20231101	51.36	11260	-5.77	20240401	7770	36.55	20240118	11920	-10.99	20230714	7010	51.36	20231101	4.29	N	089790	500	51 억		365590	N	N	0	N	00	N
167	20240401	110548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10810	-10	5	-0.09	1081286490	98653	31.49	11020	11260	10760	14060	7580	10820	10960.50	3.54	0	-21021	11446	11132	10866	10552	10286	11000	10420	52	3240	500	7570	10	1	10315513	1115	20.32	1.63	12	0.96	532.00	6627.00	11920	20230714	-9.31	7010	20231101	54.21	11260	-4.00	20240401	7770	39.12	20240118	11920	-9.31	20230714	7010	54.21	20231101	4.29	N	089790	500	51 억		365590	N	N	0	N	00	N
168	20240401	100545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11050	230	2	2.13	710589700	64600	20.62	11020	11260	10900	14060	7580	10820	10999.84	3.54	0	-10527	11446	11132	10866	10552	10286	11000	10420	52	3240	500	7570	10	1	10315513	1140	20.77	1.67	12	0.63	532.00	6627.00	11920	20230714	-7.30	7010	20231101	57.63	11260	-1.87	20240401	7770	42.21	20240118	11920	-7.30	20230714	7010	57.63	20231101	4.29	N	089790	500	51 억		365590	N	N	0	N	00	N
169	20240401	090546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10900	80	2	0.74	144661350	13206	4.21	11020	11050	10900	14060	7580	10820	10954.21	3.54	0	-1079	11446	11132	10866	10552	10286	11000	10420	52	3240	500	7570	10	1	10315513	1124	20.49	1.64	12	0.13	532.00	6627.00	11920	20230714	-8.56	7010	20231101	55.49	11180	-2.50	20240329	7770	40.28	20240118	11920	-8.56	20230714	7010	55.49	20231101	4.29	N	089790	500	51 억		365590	N	N	0	N	00	N