KissMeData/317330/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	161202	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40850	450	2	1.11	25118726600	608198	162.76	40600	42550	39200	52500	28300	40400	41300.58	3.86	0	-55058	42200	41300	39800	38900	37400	41750	39350	97	12100	500	25850	50	1	19460066	7949	-101.36	4.13	12	3.13	-403.00	9903.00	46900	20240328	-12.90	13680	20230927	198.61	46900	-12.90	20240328	17800	129.49	20240126	46900	-12.90	20240328	13680	198.61	20230927	4.34	N	317330	500	97 억		751896	N	N	43	N	00	N
3	20240430	151213	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40800	400	2	0.99	24201344450	585732	156.75	40600	42550	39200	52500	28300	40400	41318.18	3.86	0	-63582	42200	41300	39800	38900	37400	41750	39350	97	12100	500	25850	50	1	19460066	7940	-101.24	4.12	12	3.01	-403.00	9903.00	46900	20240328	-13.01	13680	20230927	198.25	46900	-13.01	20240328	17800	129.21	20240126	46900	-13.01	20240328	13680	198.25	20230927	4.34	N	317330	500	97 억		751896	N	N	19	N	00	N
4	20240430	141220	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41350	950	2	2.35	22274815950	538772	144.18	40600	42550	39200	52500	28300	40400	41343.75	3.86	0	-70686	42200	41300	39800	38900	37400	41750	39350	97	12100	500	25850	50	1	19460066	8047	-102.61	4.18	12	2.77	-403.00	9903.00	46900	20240328	-11.83	13680	20230927	202.27	46900	-11.83	20240328	17800	132.30	20240126	46900	-11.83	20240328	13680	202.27	20230927	4.34	N	317330	500	97 억		751896	N	N	19	N	00	N
5	20240430	131215	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41850	1450	2	3.59	21027563850	508687	136.13	40600	42550	39200	52500	28300	40400	41337.01	3.86	0	-69593	42200	41300	39800	38900	37400	41750	39350	97	12100	500	25850	50	1	19460066	8144	-103.85	4.23	12	2.61	-403.00	9903.00	46900	20240328	-10.77	13680	20230927	205.92	46900	-10.77	20240328	17800	135.11	20240126	46900	-10.77	20240328	13680	205.92	20230927	4.34	N	317330	500	97 억		751896	N	N	19	N	00	N
6	20240430	121212	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41600	1200	2	2.97	19372496450	469144	125.55	40600	42550	39200	52500	28300	40400	41293.36	3.86	0	-73621	42200	41300	39800	38900	37400	41750	39350	97	12100	500	25850	50	1	19460066	8095	-103.23	4.20	12	2.41	-403.00	9903.00	46900	20240328	-11.30	13680	20230927	204.09	46900	-11.30	20240328	17800	133.71	20240126	46900	-11.30	20240328	13680	204.09	20230927	4.34	N	317330	500	97 억		751896	N	N	19	N	00	N
7	20240430	111206	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41800	1400	2	3.47	18451265150	447017	119.62	40600	42550	39200	52500	28300	40400	41276.50	3.86	0	-72434	42200	41300	39800	38900	37400	41750	39350	97	12100	500	25850	50	1	19460066	8134	-103.72	4.22	12	2.30	-403.00	9903.00	46900	20240328	-10.87	13680	20230927	205.56	46900	-10.87	20240328	17800	134.83	20240126	46900	-10.87	20240328	13680	205.56	20230927	4.34	N	317330	500	97 억		751896	N	N	19	N	00	N
8	20240430	101209	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42100	1700	2	4.21	13771877500	335030	89.66	40600	42550	39200	52500	28300	40400	41106.48	3.86	0	-77634	42200	41300	39800	38900	37400	41750	39350	97	12100	500	25850	50	1	19460066	8193	-104.47	4.25	12	1.72	-403.00	9903.00	46900	20240328	-10.23	13680	20230927	207.75	46900	-10.23	20240328	17800	136.52	20240126	46900	-10.23	20240328	13680	207.75	20230927	4.34	N	317330	500	97 억		751896	N	N	19	N	00	N
9	20240430	091218	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39800	-600	5	-1.49	1594484900	39788	10.65	40600	40600	39700	52500	28300	40400	40074.20	3.86	0	-5696	42200	41300	39800	38900	37400	41750	39350	97	12100	500	25850	50	1	19460066	7745	-98.76	4.02	12	0.20	-403.00	9903.00	46900	20240328	-15.14	13680	20230927	190.94	46900	-15.14	20240328	17800	123.60	20240126	46900	-15.14	20240328	13680	190.94	20230927	4.34	N	317330	500	97 억		751896	N	N	19	N	00	N
10	20240429	161157	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40400	1700	2	4.39	14725035750	370847	123.12	39250	40700	38300	50300	27100	38700	39703.37	3.81	0	13585	40833	39766	39133	38066	37433	39450	37750	97	11600	500	24760	50	1	19460066	7862	-100.25	4.08	12	1.91	-403.00	9903.00	46900	20240328	-13.86	13680	20230927	195.32	46900	-13.86	20240328	17800	126.97	20240126	46900	-13.86	20240328	13680	195.32	20230927	4.17	N	317330	500	97 억		741590	N	N	19	N	00	N
11	20240429	151208	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40600	1900	2	4.91	13848734400	349166	115.92	39250	40700	38300	50300	27100	38700	39662.32	3.81	0	12282	40833	39766	39133	38066	37433	39450	37750	97	11600	500	24760	50	1	19460066	7901	-100.74	4.10	12	1.79	-403.00	9903.00	46900	20240328	-13.43	13680	20230927	196.78	46900	-13.43	20240328	17800	128.09	20240126	46900	-13.43	20240328	13680	196.78	20230927	4.17	N	317330	500	97 억		741590	N	N	136	N	00	N
12	20240429	141122	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39900	1200	2	3.10	11107507750	281098	93.32	39250	40250	38300	50300	27100	38700	39514.72	3.81	0	2892	40833	39766	39133	38066	37433	39450	37750	97	11600	500	24760	50	1	19460066	7765	-99.01	4.03	12	1.44	-403.00	9903.00	46900	20240328	-14.93	13680	20230927	191.67	46900	-14.93	20240328	17800	124.16	20240126	46900	-14.93	20240328	13680	191.67	20230927	4.17	N	317330	500	97 억		741590	N	N	136	N	00	N
13	20240429	131206	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39650	950	2	2.45	10003971700	253487	84.15	39250	40250	38300	50300	27100	38700	39465.42	3.81	0	-2194	40833	39766	39133	38066	37433	39450	37750	97	11600	500	24760	50	1	19460066	7716	-98.39	4.00	12	1.30	-403.00	9903.00	46900	20240328	-15.46	13680	20230927	189.84	46900	-15.46	20240328	17800	122.75	20240126	46900	-15.46	20240328	13680	189.84	20230927	4.17	N	317330	500	97 억		741590	N	N	136	N	00	N
14	20240429	121206	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39450	750	2	1.94	7614211300	193546	64.25	39250	40100	38300	50300	27100	38700	39340.58	3.81	0	-22005	40833	39766	39133	38066	37433	39450	37750	97	11600	500	24760	50	1	19460066	7677	-97.89	3.98	12	0.99	-403.00	9903.00	46900	20240328	-15.88	13680	20230927	188.38	46900	-15.88	20240328	17800	121.63	20240126	46900	-15.88	20240328	13680	188.38	20230927	4.17	N	317330	500	97 억		741590	N	N	136	N	00	N
15	20240429	111141	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39150	450	2	1.16	6888519200	175085	58.13	39250	40100	38300	50300	27100	38700	39343.86	3.81	0	-18565	40833	39766	39133	38066	37433	39450	37750	97	11600	500	24760	50	1	19460066	7619	-97.15	3.95	12	0.90	-403.00	9903.00	46900	20240328	-16.52	13680	20230927	186.18	46900	-16.52	20240328	17800	119.94	20240126	46900	-16.52	20240328	13680	186.18	20230927	4.17	N	317330	500	97 억		741590	N	N	136	N	00	N
16	20240429	101206	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39000	300	2	0.78	5301866750	134247	44.57	39250	40100	39000	50300	27100	38700	39493.37	3.81	0	-8799	40833	39766	39133	38066	37433	39450	37750	97	11600	500	24760	50	1	19460066	7589	-96.77	3.94	12	0.69	-403.00	9903.00	46900	20240328	-16.84	13680	20230927	185.09	46900	-16.84	20240328	17800	119.10	20240126	46900	-16.84	20240328	13680	185.09	20230927	4.17	N	317330	500	97 억		741590	N	N	136	N	00	N
17	20240429	091206	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39650	950	2	2.45	2567640200	64782	21.51	39250	40100	39200	50300	27100	38700	39635.09	3.81	0	-4718	40833	39766	39133	38066	37433	39450	37750	97	11600	500	24760	50	1	19460066	7716	-98.39	4.00	12	0.33	-403.00	9903.00	46900	20240328	-15.46	13680	20230927	189.84	46900	-15.46	20240328	17800	122.75	20240126	46900	-15.46	20240328	13680	189.84	20230927	4.17	N	317330	500	97 억		741590	N	N	136	N	00	N
18	20240426	161200	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38700	-1700	5	-4.21	11676579200	298448	80.31	39550	40200	38500	52500	28300	40400	39124.32	4.04	0	-44325	41833	41116	40133	39416	38433	40625	38925	97	12100	500	25850	50	1	19460066	7531	-96.03	3.91	12	1.53	-403.00	9903.00	46900	20240328	-17.48	13680	20230927	182.89	46900	-17.48	20240328	17800	117.42	20240126	46900	-17.48	20240328	13680	182.89	20230927	4.14	N	317330	500	97 억		786088	N	N	136	N	00	N
19	20240426	151202	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38800	-1600	5	-3.96	11120803800	284096	76.45	39550	40200	38500	52500	28300	40400	39144.09	4.04	0	-40854	41833	41116	40133	39416	38433	40625	38925	97	12100	500	25850	50	1	19460066	7551	-96.28	3.92	12	1.46	-403.00	9903.00	46900	20240328	-17.27	13680	20230927	183.63	46900	-17.27	20240328	17800	117.98	20240126	46900	-17.27	20240328	13680	183.63	20230927	4.14	N	317330	500	97 억		786088	N	N	48	N	00	N
20	20240426	141200	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39050	-1350	5	-3.34	9744271450	248710	66.93	39550	40200	38500	52500	28300	40400	39178.76	4.04	0	-41035	41833	41116	40133	39416	38433	40625	38925	97	12100	500	25850	50	1	19460066	7599	-96.90	3.94	12	1.28	-403.00	9903.00	46900	20240328	-16.74	13680	20230927	185.45	46900	-16.74	20240328	17800	119.38	20240126	46900	-16.74	20240328	13680	185.45	20230927	4.14	N	317330	500	97 억		786088	N	N	48	N	00	N
21	20240426	131201	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38600	-1800	5	-4.46	8995537950	229407	61.73	39550	40200	38500	52500	28300	40400	39211.62	4.04	0	-37742	41833	41116	40133	39416	38433	40625	38925	97	12100	500	25850	50	1	19460066	7512	-95.78	3.90	12	1.18	-403.00	9903.00	46900	20240328	-17.70	13680	20230927	182.16	46900	-17.70	20240328	17800	116.85	20240126	46900	-17.70	20240328	13680	182.16	20230927	4.14	N	317330	500	97 억		786088	N	N	48	N	00	N
22	20240426	121158	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38850	-1550	5	-3.84	7928669800	201887	54.33	39550	40200	38500	52500	28300	40400	39272.26	4.04	0	-24016	41833	41116	40133	39416	38433	40625	38925	97	12100	500	25850	50	1	19460066	7560	-96.40	3.92	12	1.04	-403.00	9903.00	46900	20240328	-17.16	13680	20230927	183.99	46900	-17.16	20240328	17800	118.26	20240126	46900	-17.16	20240328	13680	183.99	20230927	4.14	N	317330	500	97 억		786088	N	N	48	N	00	N
23	20240426	111153	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39000	-1400	5	-3.47	7116514150	181070	48.72	39550	40200	38500	52500	28300	40400	39301.96	4.04	0	-22412	41833	41116	40133	39416	38433	40625	38925	97	12100	500	25850	50	1	19460066	7589	-96.77	3.94	12	0.93	-403.00	9903.00	46900	20240328	-16.84	13680	20230927	185.09	46900	-16.84	20240328	17800	119.10	20240126	46900	-16.84	20240328	13680	185.09	20230927	4.14	N	317330	500	97 억		786088	N	N	48	N	00	N
24	20240426	101158	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39350	-1050	5	-2.60	3696273650	93109	25.05	39550	40200	39300	52500	28300	40400	39697.60	4.04	0	-16671	41833	41116	40133	39416	38433	40625	38925	97	12100	500	25850	50	1	19460066	7658	-97.64	3.97	12	0.48	-403.00	9903.00	46900	20240328	-16.10	13680	20230927	187.65	46900	-16.10	20240328	17800	121.07	20240126	46900	-16.10	20240328	13680	187.65	20230927	4.14	N	317330	500	97 억		786088	N	N	48	N	00	N
25	20240426	091203	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39650	-750	5	-1.86	1369340000	34439	9.27	39550	40200	39500	52500	28300	40400	39759.48	4.04	0	-2991	41833	41116	40133	39416	38433	40625	38925	97	12100	500	25850	50	1	19460066	7716	-98.39	4.00	12	0.18	-403.00	9903.00	46900	20240328	-15.46	13680	20230927	189.84	46900	-15.46	20240328	17800	122.75	20240126	46900	-15.46	20240328	13680	189.84	20230927	4.14	N	317330	500	97 억		786088	N	N	48	N	00	N
26	20240425	161153	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40400	-700	5	-1.70	14680759950	366673	48.06	40600	40850	39150	53400	28800	41100	40035.49	4.23	0	-15601	44100	42600	40100	38600	36100	43350	39350	97	12300	500	26300	50	1	19460066	7862	-100.25	4.08	12	1.88	-403.00	9903.00	46900	20240328	-13.86	13680	20230927	195.32	46900	-13.86	20240328	17800	126.97	20240126	46900	-13.86	20240328	13680	195.32	20230927	4.23	N	317330	500	97 억		823043	N	N	48	N	00	N
27	20240425	151158	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40350	-750	5	-1.82	14103633950	352386	46.19	40600	40850	39150	53400	28800	41100	40020.95	4.23	0	-12789	44100	42600	40100	38600	36100	43350	39350	97	12300	500	26300	50	1	19460066	7852	-100.12	4.07	12	1.81	-403.00	9903.00	46900	20240328	-13.97	13680	20230927	194.96	46900	-13.97	20240328	17800	126.69	20240126	46900	-13.97	20240328	13680	194.96	20230927	4.23	N	317330	500	97 억		823043	N	N	0	N	00	N
28	20240425	141155	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40200	-900	5	-2.19	12998861750	324929	42.59	40600	40850	39150	53400	28800	41100	40002.70	4.23	0	-15252	44100	42600	40100	38600	36100	43350	39350	97	12300	500	26300	50	1	19460066	7823	-99.75	4.06	12	1.67	-403.00	9903.00	46900	20240328	-14.29	13680	20230927	193.86	46900	-14.29	20240328	17800	125.84	20240126	46900	-14.29	20240328	13680	193.86	20230927	4.23	N	317330	500	97 억		823043	N	N	0	N	00	N
29	20240425	131155	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40100	-1000	5	-2.43	12100948300	302534	39.65	40600	40850	39150	53400	28800	41100	39995.90	4.23	0	-19602	44100	42600	40100	38600	36100	43350	39350	97	12300	500	26300	50	1	19460066	7803	-99.50	4.05	12	1.55	-403.00	9903.00	46900	20240328	-14.50	13680	20230927	193.13	46900	-14.50	20240328	17800	125.28	20240126	46900	-14.50	20240328	13680	193.13	20230927	4.23	N	317330	500	97 억		823043	N	N	0	N	00	N
30	20240425	121152	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40100	-1000	5	-2.43	11447072500	286259	37.52	40600	40850	39150	53400	28800	41100	39985.59	4.23	0	-22404	44100	42600	40100	38600	36100	43350	39350	97	12300	500	26300	50	1	19460066	7803	-99.50	4.05	12	1.47	-403.00	9903.00	46900	20240328	-14.50	13680	20230927	193.13	46900	-14.50	20240328	17800	125.28	20240126	46900	-14.50	20240328	13680	193.13	20230927	4.23	N	317330	500	97 억		823043	N	N	0	N	00	N
31	20240425	111153	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39600	-1500	5	-3.65	9910124800	247588	32.45	40600	40850	39150	53400	28800	41100	40023.41	4.23	0	-24049	44100	42600	40100	38600	36100	43350	39350	97	12300	500	26300	50	1	19460066	7706	-98.26	4.00	12	1.27	-403.00	9903.00	46900	20240328	-15.57	13680	20230927	189.47	46900	-15.57	20240328	17800	122.47	20240126	46900	-15.57	20240328	13680	189.47	20230927	4.23	N	317330	500	97 억		823043	N	N	0	N	00	N
32	20240425	101153	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39950	-1150	5	-2.80	6392720850	158730	20.80	40600	40850	39850	53400	28800	41100	40270.26	4.23	0	-10409	44100	42600	40100	38600	36100	43350	39350	97	12300	500	26300	50	1	19460066	7774	-99.13	4.03	12	0.82	-403.00	9903.00	46900	20240328	-14.82	13680	20230927	192.03	46900	-14.82	20240328	17800	124.44	20240126	46900	-14.82	20240328	13680	192.03	20230927	4.23	N	317330	500	97 억		823043	N	N	0	N	00	N
33	20240425	091157	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40350	-750	5	-1.82	2123044750	52569	6.89	40600	40850	39850	53400	28800	41100	40375.52	4.23	0	-1643	44100	42600	40100	38600	36100	43350	39350	97	12300	500	26300	50	1	19460066	7852	-100.12	4.07	12	0.27	-403.00	9903.00	46900	20240328	-13.97	13680	20230927	194.96	46900	-13.97	20240328	17800	126.69	20240126	46900	-13.97	20240328	13680	194.96	20230927	4.23	N	317330	500	97 억		823043	N	N	0	N	00	N
34	20240424	161134	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41100	3800	2	10.19	30418983600	758522	324.98	38600	41600	37600	48450	26150	37300	40103.28	4.29	0	88075	39066	38182	37316	36432	35566	38625	36875	97	11150	500	23870	50	1	19460066	7998	-101.99	4.15	12	3.90	-403.00	9903.00	46900	20240328	-12.37	13680	20230927	200.44	46900	-12.37	20240328	17800	130.90	20240126	46900	-12.37	20240328	13680	200.44	20230927	4.15	N	317330	500	97 억		834606	N	N	9	N	00	N
35	20240424	151151	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41350	4050	2	10.86	28831641100	720052	308.49	38600	41600	37600	48450	26150	37300	40046.14	4.29	0	83076	39066	38182	37316	36432	35566	38625	36875	97	11150	500	23870	50	1	19460066	8047	-102.61	4.18	12	3.70	-403.00	9903.00	46900	20240328	-11.83	13680	20230927	202.27	46900	-11.83	20240328	17800	132.30	20240126	46900	-11.83	20240328	13680	202.27	20230927	4.15	N	317330	500	97 억		834606	N	N	9	N	00	N
36	20240424	141152	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40850	3550	2	9.52	24016327550	603114	258.39	38600	41600	37600	48450	26150	37300	39826.13	4.29	0	57330	39066	38182	37316	36432	35566	38625	36875	97	11150	500	23870	50	1	19460066	7949	-101.36	4.13	12	3.10	-403.00	9903.00	46900	20240328	-12.90	13680	20230927	198.61	46900	-12.90	20240328	17800	129.49	20240126	46900	-12.90	20240328	13680	198.61	20230927	4.15	N	317330	500	97 억		834606	N	N	9	N	00	N
37	20240424	131155	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40500	3200	2	8.58	16698411900	424621	181.92	38600	40850	37600	48450	26150	37300	39331.83	4.29	0	34515	39066	38182	37316	36432	35566	38625	36875	97	11150	500	23870	50	1	19460066	7881	-100.50	4.09	12	2.18	-403.00	9903.00	46900	20240328	-13.65	13680	20230927	196.05	46900	-13.65	20240328	17800	127.53	20240126	46900	-13.65	20240328	13680	196.05	20230927	4.15	N	317330	500	97 억		834606	N	N	9	N	00	N
38	20240424	121149	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39150	1850	2	4.96	8498499950	220527	94.48	38600	39200	37600	48450	26150	37300	38544.76	4.29	0	19035	39066	38182	37316	36432	35566	38625	36875	97	11150	500	23870	50	1	19460066	7619	-97.15	3.95	12	1.13	-403.00	9903.00	46900	20240328	-16.52	13680	20230927	186.18	46900	-16.52	20240328	17800	119.94	20240126	46900	-16.52	20240328	13680	186.18	20230927	4.15	N	317330	500	97 억		834606	N	N	9	N	00	N
39	20240424	111147	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38750	1450	2	3.89	6601050600	171904	73.65	38600	39100	37600	48450	26150	37300	38408.23	4.29	0	8559	39066	38182	37316	36432	35566	38625	36875	97	11150	500	23870	50	1	19460066	7541	-96.15	3.91	12	0.88	-403.00	9903.00	46900	20240328	-17.38	13680	20230927	183.26	46900	-17.38	20240328	17800	117.70	20240126	46900	-17.38	20240328	13680	183.26	20230927	4.15	N	317330	500	97 억		834606	N	N	9	N	00	N
40	20240424	101145	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38400	1100	2	2.95	4904209650	127927	54.81	38600	38850	37600	48450	26150	37300	38346.92	4.29	0	-2064	39066	38182	37316	36432	35566	38625	36875	97	11150	500	23870	50	1	19460066	7473	-95.29	3.88	12	0.66	-403.00	9903.00	46900	20240328	-18.12	13680	20230927	180.70	46900	-18.12	20240328	17800	115.73	20240126	46900	-18.12	20240328	13680	180.70	20230927	4.15	N	317330	500	97 억		834606	N	N	9	N	00	N
41	20240424	091150	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37800	500	2	1.34	1662074450	43511	18.64	38600	38700	37600	48450	26150	37300	38227.38	4.29	0	-5994	39066	38182	37316	36432	35566	38625	36875	97	11150	500	23870	50	1	19460066	7356	-93.80	3.82	12	0.22	-403.00	9903.00	46900	20240328	-19.40	13680	20230927	176.32	46900	-19.40	20240328	17800	112.36	20240126	46900	-19.40	20240328	13680	176.32	20230927	4.15	N	317330	500	97 억		834606	N	N	9	N	00	N
42	20240423	161118	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37300	750	2	2.05	8689946250	232010	40.31	36600	38200	36450	47500	25600	36550	37455.13	4.40	0	25569	38650	37600	35750	34700	32850	38125	35225	97	10950	500	23390	50	1	19460066	7259	-92.56	3.77	12	1.19	-403.00	9903.00	46900	20240328	-20.47	13680	20230927	172.66	46900	-20.47	20240328	17800	109.55	20240126	46900	-20.47	20240328	13680	172.66	20230927	4.10	N	317330	500	97 억		856045	N	N	9	N	00	N
43	20240423	151145	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37350	800	2	2.19	8447566500	225508	39.18	36600	38200	36450	47500	25600	36550	37460.16	4.40	0	22950	38650	37600	35750	34700	32850	38125	35225	97	10950	500	23390	50	1	19460066	7268	-92.68	3.77	12	1.16	-403.00	9903.00	46900	20240328	-20.36	13680	20230927	173.03	46900	-20.36	20240328	17800	109.83	20240126	46900	-20.36	20240328	13680	173.03	20230927	4.10	N	317330	500	97 억		856045	N	N	16	N	00	N
44	20240423	141143	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37600	1050	2	2.87	7449870200	198822	34.54	36600	38200	36450	47500	25600	36550	37470.05	4.40	0	14356	38650	37600	35750	34700	32850	38125	35225	97	10950	500	23390	50	1	19460066	7317	-93.30	3.80	12	1.02	-403.00	9903.00	46900	20240328	-19.83	13680	20230927	174.85	46900	-19.83	20240328	17800	111.24	20240126	46900	-19.83	20240328	13680	174.85	20230927	4.10	N	317330	500	97 억		856045	N	N	16	N	00	N
45	20240423	131142	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37750	1200	2	3.28	6855502150	183035	31.80	36600	38200	36450	47500	25600	36550	37454.60	4.40	0	14453	38650	37600	35750	34700	32850	38125	35225	97	10950	500	23390	50	1	19460066	7346	-93.67	3.81	12	0.94	-403.00	9903.00	46900	20240328	-19.51	13680	20230927	175.95	46900	-19.51	20240328	17800	112.08	20240126	46900	-19.51	20240328	13680	175.95	20230927	4.10	N	317330	500	97 억		856045	N	N	16	N	00	N
46	20240423	121141	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37500	950	2	2.60	6262720950	167249	29.06	36600	38200	36450	47500	25600	36550	37445.49	4.40	0	10973	38650	37600	35750	34700	32850	38125	35225	97	10950	500	23390	50	1	19460066	7298	-93.05	3.79	12	0.86	-403.00	9903.00	46900	20240328	-20.04	13680	20230927	174.12	46900	-20.04	20240328	17800	110.67	20240126	46900	-20.04	20240328	13680	174.12	20230927	4.10	N	317330	500	97 억		856045	N	N	16	N	00	N
47	20240423	111142	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37250	700	2	1.92	5742226800	153322	26.64	36600	38200	36450	47500	25600	36550	37452.07	4.40	0	6363	38650	37600	35750	34700	32850	38125	35225	97	10950	500	23390	50	1	19460066	7249	-92.43	3.76	12	0.79	-403.00	9903.00	46900	20240328	-20.58	13680	20230927	172.30	46900	-20.58	20240328	17800	109.27	20240126	46900	-20.58	20240328	13680	172.30	20230927	4.10	N	317330	500	97 억		856045	N	N	16	N	00	N
48	20240423	101139	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37550	1000	2	2.74	4772404700	127385	22.13	36600	38200	36450	47500	25600	36550	37464.42	4.40	0	56	38650	37600	35750	34700	32850	38125	35225	97	10950	500	23390	50	1	19460066	7307	-93.18	3.79	12	0.65	-403.00	9903.00	46900	20240328	-19.94	13680	20230927	174.49	46900	-19.94	20240328	17800	110.96	20240126	46900	-19.94	20240328	13680	174.49	20230927	4.10	N	317330	500	97 억		856045	N	N	16	N	00	N
49	20240423	091143	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37100	550	2	1.50	1084171800	29354	5.10	36600	37250	36450	47500	25600	36550	36934.38	4.40	0	-6702	38650	37600	35750	34700	32850	38125	35225	97	10950	500	23390	50	1	19460066	7220	-92.06	3.75	12	0.15	-403.00	9903.00	46900	20240328	-20.90	13680	20230927	171.20	46900	-20.90	20240328	17800	108.43	20240126	46900	-20.90	20240328	13680	171.20	20230927	4.10	N	317330	500	97 억		856045	N	N	16	N	00	N
50	20240422	161138	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36550	600	2	1.67	20340394700	573117	112.85	35500	36800	33900	46700	25200	35950	35490.51	4.55	0	19760	39650	37800	36650	34800	33650	37225	34225	97	10750	500	23000	50	1	19460066	7113	-90.69	3.69	12	2.95	-403.00	9903.00	46900	20240328	-22.07	13680	20230927	167.18	46900	-22.07	20240328	17800	105.34	20240126	46900	-22.07	20240328	13680	167.18	20230927	4.13	N	317330	500	97 억		884908	N	N	16	N	00	N
51	20240422	151135	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36500	550	2	1.53	19838924050	559396	110.15	35500	36800	33900	46700	25200	35950	35464.90	4.55	0	20090	39650	37800	36650	34800	33650	37225	34225	97	10750	500	23000	50	1	19460066	7103	-90.57	3.69	12	2.87	-403.00	9903.00	46900	20240328	-22.17	13680	20230927	166.81	46900	-22.17	20240328	17800	105.06	20240126	46900	-22.17	20240328	13680	166.81	20230927	4.13	N	317330	500	97 억		884908	N	N	18	N	00	N
52	20240422	141137	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36200	250	2	0.70	18297202200	517153	101.83	35500	36500	33900	46700	25200	35950	35380.64	4.55	0	23072	39650	37800	36650	34800	33650	37225	34225	97	10750	500	23000	50	1	19460066	7045	-89.83	3.66	12	2.66	-403.00	9903.00	46900	20240328	-22.81	13680	20230927	164.62	46900	-22.81	20240328	17800	103.37	20240126	46900	-22.81	20240328	13680	164.62	20230927	4.13	N	317330	500	97 억		884908	N	N	18	N	00	N
53	20240422	131133	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35900	-50	5	-0.14	17471262750	494198	97.31	35500	36500	33900	46700	25200	35950	35352.76	4.55	0	23132	39650	37800	36650	34800	33650	37225	34225	97	10750	500	23000	50	1	19460066	6986	-89.08	3.63	12	2.54	-403.00	9903.00	46900	20240328	-23.45	13680	20230927	162.43	46900	-23.45	20240328	17800	101.69	20240126	46900	-23.45	20240328	13680	162.43	20230927	4.13	N	317330	500	97 억		884908	N	N	18	N	00	N
54	20240422	121132	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36250	300	2	0.83	15933307800	451470	88.90	35500	36500	33900	46700	25200	35950	35292.06	4.55	0	14222	39650	37800	36650	34800	33650	37225	34225	97	10750	500	23000	50	1	19460066	7054	-89.95	3.66	12	2.32	-403.00	9903.00	46900	20240328	-22.71	13680	20230927	164.99	46900	-22.71	20240328	17800	103.65	20240126	46900	-22.71	20240328	13680	164.99	20230927	4.13	N	317330	500	97 억		884908	N	N	18	N	00	N
55	20240422	111135	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36050	100	2	0.28	14276916250	405764	79.90	35500	36300	33900	46700	25200	35950	35185.27	4.55	0	12678	39650	37800	36650	34800	33650	37225	34225	97	10750	500	23000	50	1	19460066	7015	-89.45	3.64	12	2.09	-403.00	9903.00	46900	20240328	-23.13	13680	20230927	163.52	46900	-23.13	20240328	17800	102.53	20240126	46900	-23.13	20240328	13680	163.52	20230927	4.13	N	317330	500	97 억		884908	N	N	18	N	00	N
56	20240422	101135	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36100	150	2	0.42	10191523800	292071	57.51	35500	36300	33900	46700	25200	35950	34893.99	4.55	0	15532	39650	37800	36650	34800	33650	37225	34225	97	10750	500	23000	50	1	19460066	7025	-89.58	3.65	12	1.50	-403.00	9903.00	46900	20240328	-23.03	13680	20230927	163.89	46900	-23.03	20240328	17800	102.81	20240126	46900	-23.03	20240328	13680	163.89	20230927	4.13	N	317330	500	97 억		884908	N	N	18	N	00	N
57	20240422	091136	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35050	-900	5	-2.50	2153373400	61115	12.03	35500	36250	34550	46700	25200	35950	35234.78	4.55	0	8800	39650	37800	36650	34800	33650	37225	34225	97	10750	500	23000	50	1	19460066	6821	-86.97	3.54	12	0.31	-403.00	9903.00	46900	20240328	-25.27	13680	20230927	156.21	46900	-25.27	20240328	17800	96.91	20240126	46900	-25.27	20240328	13680	156.21	20230927	4.13	N	317330	500	97 억		884908	N	N	18	N	00	N
58	20240419	161042	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35950	-2150	5	-5.64	18389240150	505643	141.15	38350	38500	35500	49500	26700	38100	36368.82	4.80	0	-8524	40000	39050	38450	37500	36900	39525	37975	97	11400	500	24380	50	1	19460066	6996	-89.21	3.63	12	2.60	-403.00	9903.00	46900	20240328	-23.35	13680	20230927	162.79	46900	-23.35	20240328	17800	101.97	20240126	46900	-23.35	20240328	13680	162.79	20230927	4.15	N	317330	500	97 억		934877	N	N	18	N	00	N
59	20240419	151050	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	35950	-2150	5	-5.64	17383753800	477608	133.33	38350	38500	35500	49500	26700	38100	36397.53	4.80	0	-8961	40000	39050	38450	37500	36900	39525	37975	97	11400	500	24380	50	1	19460066	6996	-89.21	3.63	12	2.45	-403.00	9903.00	46900	20240328	-23.35	13680	20230927	162.79	46900	-23.35	20240328	17800	101.97	20240126	46900	-23.35	20240328	13680	162.79	20230927	4.15	N	317330	500	97 억		934877	N	N	9	N	00	N
60	20240419	141041	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36100	-2000	5	-5.25	15727491250	431767	120.53	38350	38500	35500	49500	26700	38100	36425.87	4.80	0	-10905	40000	39050	38450	37500	36900	39525	37975	97	11400	500	24380	50	1	19460066	7025	-89.58	3.65	12	2.22	-403.00	9903.00	46900	20240328	-23.03	13680	20230927	163.89	46900	-23.03	20240328	17800	102.81	20240126	46900	-23.03	20240328	13680	163.89	20230927	4.15	N	317330	500	97 억		934877	N	N	9	N	00	N
61	20240419	131041	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36250	-1850	5	-4.86	14716365200	403837	112.73	38350	38500	35500	49500	26700	38100	36441.34	4.80	0	-8460	40000	39050	38450	37500	36900	39525	37975	97	11400	500	24380	50	1	19460066	7054	-89.95	3.66	12	2.08	-403.00	9903.00	46900	20240328	-22.71	13680	20230927	164.99	46900	-22.71	20240328	17800	103.65	20240126	46900	-22.71	20240328	13680	164.99	20230927	4.15	N	317330	500	97 억		934877	N	N	9	N	00	N
62	20240419	121037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36150	-1950	5	-5.12	12747037950	349076	97.45	38350	38500	35500	49500	26700	38100	36516.50	4.80	0	-8529	40000	39050	38450	37500	36900	39525	37975	97	11400	500	24380	50	1	19460066	7035	-89.70	3.65	12	1.79	-403.00	9903.00	46900	20240328	-22.92	13680	20230927	164.25	46900	-22.92	20240328	17800	103.09	20240126	46900	-22.92	20240328	13680	164.25	20230927	4.15	N	317330	500	97 억		934877	N	N	9	N	00	N
63	20240419	111052	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36050	-2050	5	-5.38	10162629800	277154	77.37	38350	38500	35650	49500	26700	38100	36667.80	4.80	0	-19908	40000	39050	38450	37500	36900	39525	37975	97	11400	500	24380	50	1	19460066	7015	-89.45	3.64	12	1.42	-403.00	9903.00	46900	20240328	-23.13	13680	20230927	163.52	46900	-23.13	20240328	17800	102.53	20240126	46900	-23.13	20240328	13680	163.52	20230927	4.15	N	317330	500	97 억		934877	N	N	9	N	00	N
64	20240419	101046	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37000	-1100	5	-2.89	6187837500	167518	46.76	38350	38500	36300	49500	26700	38100	36938.33	4.80	0	-22467	40000	39050	38450	37500	36900	39525	37975	97	11400	500	24380	50	1	19460066	7200	-91.81	3.74	12	0.86	-403.00	9903.00	46900	20240328	-21.11	13680	20230927	170.47	46900	-21.11	20240328	17800	107.87	20240126	46900	-21.11	20240328	13680	170.47	20230927	4.15	N	317330	500	97 억		934877	N	N	9	N	00	N
65	20240419	091037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37100	-1000	5	-2.62	1963554800	52507	14.66	38350	38500	36800	49500	26700	38100	37396.03	4.80	0	-12362	40000	39050	38450	37500	36900	39525	37975	97	11400	500	24380	50	1	19460066	7220	-92.06	3.75	12	0.27	-403.00	9903.00	46900	20240328	-20.90	13680	20230927	171.20	46900	-20.90	20240328	17800	108.43	20240126	46900	-20.90	20240328	13680	171.20	20230927	4.15	N	317330	500	97 억		934877	N	N	9	N	00	N
66	20240418	161038	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38100	0	3	0.00	13646416000	354319	77.08	37950	39400	37850	49500	26700	38100	38515.93	4.90	0	140	42600	40350	39100	36850	35600	39725	36225	97	11400	500	24380	50	1	19460066	7414	-94.54	3.85	12	1.82	-403.00	9903.00	46900	20240328	-18.76	13680	20230927	178.51	46900	-18.76	20240328	17800	114.04	20240126	46900	-18.76	20240328	13680	178.51	20230927	4.11	N	317330	500	97 억		953798	N	N	9	N	00	N
67	20240418	151037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38250	150	2	0.39	12857518450	333644	72.58	37950	39400	37850	49500	26700	38100	38537.95	4.90	0	2630	42600	40350	39100	36850	35600	39725	36225	97	11400	500	24380	50	1	19460066	7443	-94.91	3.86	12	1.71	-403.00	9903.00	46900	20240328	-18.44	13680	20230927	179.61	46900	-18.44	20240328	17800	114.89	20240126	46900	-18.44	20240328	13680	179.61	20230927	4.11	N	317330	500	97 억		953798	N	N	17	N	00	N
68	20240418	141044	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38100	0	3	0.00	11746092900	304579	66.26	37950	39400	37850	49500	26700	38100	38566.54	4.90	0	5090	42600	40350	39100	36850	35600	39725	36225	97	11400	500	24380	50	1	19460066	7414	-94.54	3.85	12	1.57	-403.00	9903.00	46900	20240328	-18.76	13680	20230927	178.51	46900	-18.76	20240328	17800	114.04	20240126	46900	-18.76	20240328	13680	178.51	20230927	4.11	N	317330	500	97 억		953798	N	N	17	N	00	N
69	20240418	131034	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38150	50	2	0.13	10967629400	284202	61.83	37950	39400	37850	49500	26700	38100	38592.70	4.90	0	7737	42600	40350	39100	36850	35600	39725	36225	97	11400	500	24380	50	1	19460066	7424	-94.67	3.85	12	1.46	-403.00	9903.00	46900	20240328	-18.66	13680	20230927	178.87	46900	-18.66	20240328	17800	114.33	20240126	46900	-18.66	20240328	13680	178.87	20230927	4.11	N	317330	500	97 억		953798	N	N	17	N	00	N
70	20240418	121035	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38150	50	2	0.13	9734691450	251816	54.78	37950	39400	37900	49500	26700	38100	38660.18	4.90	0	7617	42600	40350	39100	36850	35600	39725	36225	97	11400	500	24380	50	1	19460066	7424	-94.67	3.85	12	1.29	-403.00	9903.00	46900	20240328	-18.66	13680	20230927	178.87	46900	-18.66	20240328	17800	114.33	20240126	46900	-18.66	20240328	13680	178.87	20230927	4.11	N	317330	500	97 억		953798	N	N	17	N	00	N
71	20240418	111042	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38700	600	2	1.57	7237988300	186416	40.55	37950	39400	37950	49500	26700	38100	38830.99	4.90	0	9168	42600	40350	39100	36850	35600	39725	36225	97	11400	500	24380	50	1	19460066	7531	-96.03	3.91	12	0.96	-403.00	9903.00	46900	20240328	-17.48	13680	20230927	182.89	46900	-17.48	20240328	17800	117.42	20240126	46900	-17.48	20240328	13680	182.89	20230927	4.11	N	317330	500	97 억		953798	N	N	17	N	00	N
72	20240418	101038	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38850	750	2	1.97	5723061200	147489	32.09	37950	39400	37950	49500	26700	38100	38808.10	4.90	0	4909	42600	40350	39100	36850	35600	39725	36225	97	11400	500	24380	50	1	19460066	7560	-96.40	3.92	12	0.76	-403.00	9903.00	46900	20240328	-17.16	13680	20230927	183.99	46900	-17.16	20240328	17800	118.26	20240126	46900	-17.16	20240328	13680	183.99	20230927	4.11	N	317330	500	97 억		953798	N	N	17	N	00	N
73	20240418	091034	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38900	800	2	2.10	2131301300	55129	11.99	37950	39400	37950	49500	26700	38100	38670.60	4.90	0	3325	42600	40350	39100	36850	35600	39725	36225	97	11400	500	24380	50	1	19460066	7570	-96.53	3.93	12	0.28	-403.00	9903.00	46900	20240328	-17.06	13680	20230927	184.36	46900	-17.06	20240328	17800	118.54	20240126	46900	-17.06	20240328	13680	184.36	20230927	4.11	N	317330	500	97 억		953798	N	N	17	N	00	N
74	20240417	161026	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38100	-2050	5	-5.11	17716968300	451124	70.97	40600	41350	37850	52100	28150	40150	39274.99	5.21	0	-31910	43450	41800	40000	38350	36550	42625	39175	97	11950	500	25690	50	1	19460066	7414	-94.54	3.85	12	2.32	-403.00	9903.00	46900	20240328	-18.76	13680	20230927	178.51	46900	-18.76	20240328	17800	114.04	20240126	46900	-18.76	20240328	13680	178.51	20230927	4.17	N	317330	500	97 억		1013119	N	N	17	N	00	N
75	20240417	151042	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38250	-1900	5	-4.73	16595390150	421872	66.37	40600	41350	37850	52100	28150	40150	39337.40	5.21	0	-35286	43450	41800	40000	38350	36550	42625	39175	97	11950	500	25690	50	1	19460066	7443	-94.91	3.86	12	2.17	-403.00	9903.00	46900	20240328	-18.44	13680	20230927	179.61	46900	-18.44	20240328	17800	114.89	20240126	46900	-18.44	20240328	13680	179.61	20230927	4.17	N	317330	500	97 억		1013119	N	N	24	N	00	N
76	20240417	141039	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39150	-1000	5	-2.49	12751177750	321894	50.64	40600	41350	38300	52100	28150	40150	39612.88	5.21	0	-32529	43450	41800	40000	38350	36550	42625	39175	97	11950	500	25690	50	1	19460066	7619	-97.15	3.95	12	1.65	-403.00	9903.00	46900	20240328	-16.52	13680	20230927	186.18	46900	-16.52	20240328	17800	119.94	20240126	46900	-16.52	20240328	13680	186.18	20230927	4.17	N	317330	500	97 억		1013119	N	N	24	N	00	N
77	20240417	131040	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38750	-1400	5	-3.49	11786947450	297124	46.75	40600	41350	38300	52100	28150	40150	39670.05	5.21	0	-33277	43450	41800	40000	38350	36550	42625	39175	97	11950	500	25690	50	1	19460066	7541	-96.15	3.91	12	1.53	-403.00	9903.00	46900	20240328	-17.38	13680	20230927	183.26	46900	-17.38	20240328	17800	117.70	20240126	46900	-17.38	20240328	13680	183.26	20230927	4.17	N	317330	500	97 억		1013119	N	N	24	N	00	N
78	20240417	121041	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39050	-1100	5	-2.74	8855859550	221319	34.82	40600	41350	38800	52100	28150	40150	40013.97	5.21	0	-28455	43450	41800	40000	38350	36550	42625	39175	97	11950	500	25690	50	1	19460066	7599	-96.90	3.94	12	1.14	-403.00	9903.00	46900	20240328	-16.74	13680	20230927	185.45	46900	-16.74	20240328	17800	119.38	20240126	46900	-16.74	20240328	13680	185.45	20230927	4.17	N	317330	500	97 억		1013119	N	N	24	N	00	N
79	20240417	111045	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39800	-350	5	-0.87	6490650350	161125	25.35	40600	41350	39750	52100	28150	40150	40283.37	5.21	0	-28747	43450	41800	40000	38350	36550	42625	39175	97	11950	500	25690	50	1	19460066	7745	-98.76	4.02	12	0.83	-403.00	9903.00	46900	20240328	-15.14	13680	20230927	190.94	46900	-15.14	20240328	17800	123.60	20240126	46900	-15.14	20240328	13680	190.94	20230927	4.17	N	317330	500	97 억		1013119	N	N	24	N	00	N
80	20240417	101035	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39950	-200	5	-0.50	5134429750	127128	20.00	40600	41350	39900	52100	28150	40150	40387.97	5.21	0	-23255	43450	41800	40000	38350	36550	42625	39175	97	11950	500	25690	50	1	19460066	7774	-99.13	4.03	12	0.65	-403.00	9903.00	46900	20240328	-14.82	13680	20230927	192.03	46900	-14.82	20240328	17800	124.44	20240126	46900	-14.82	20240328	13680	192.03	20230927	4.17	N	317330	500	97 억		1013119	N	N	24	N	00	N
81	20240417	091031	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40450	300	2	0.75	1624429100	39847	6.27	40600	41350	40300	52100	28150	40150	40767.47	5.21	0	-5841	43450	41800	40000	38350	36550	42625	39175	97	11950	500	25690	50	1	19460066	7872	-100.37	4.08	12	0.20	-403.00	9903.00	46900	20240328	-13.75	13680	20230927	195.69	46900	-13.75	20240328	17800	127.25	20240126	46900	-13.75	20240328	13680	195.69	20230927	4.17	N	317330	500	97 억		1013119	N	N	24	N	00	N
82	20240416	161037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40150	-350	5	-0.86	25148333350	631281	39.62	39850	41650	38200	52600	28350	40500	39835.53	5.45	0	-15067	44300	42400	41350	39450	38400	41875	38925	97	12100	500	25920	50	1	19460066	7813	-99.63	4.05	12	3.24	-403.00	9903.00	46900	20240328	-14.39	13680	20230927	193.49	46900	-14.39	20240328	17800	125.56	20240126	46900	-14.39	20240328	13680	193.49	20230927	4.11	N	317330	500	97 억		1061259	N	N	24	N	00	N
83	20240416	151036	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40650	150	2	0.37	24242370500	608840	38.21	39850	41650	38200	52600	28350	40500	39816.06	5.45	0	-12503	44300	42400	41350	39450	38400	41875	38925	97	12100	500	25920	50	1	19460066	7911	-100.87	4.10	12	3.13	-403.00	9903.00	46900	20240328	-13.33	13680	20230927	197.15	46900	-13.33	20240328	17800	128.37	20240126	46900	-13.33	20240328	13680	197.15	20230927	4.11	N	317330	500	97 억		1061259	N	N	27	N	00	N
84	20240416	141036	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40200	-300	5	-0.74	21644422050	544551	34.18	39850	41650	38200	52600	28350	40500	39745.75	5.45	0	-10377	44300	42400	41350	39450	38400	41875	38925	97	12100	500	25920	50	1	19460066	7823	-99.75	4.06	12	2.80	-403.00	9903.00	46900	20240328	-14.29	13680	20230927	193.86	46900	-14.29	20240328	17800	125.84	20240126	46900	-14.29	20240328	13680	193.86	20230927	4.11	N	317330	500	97 억		1061259	N	N	27	N	00	N
85	20240416	131033	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40050	-450	5	-1.11	20010594850	503604	31.61	39850	41650	38200	52600	28350	40500	39733.09	5.45	0	-2847	44300	42400	41350	39450	38400	41875	38925	97	12100	500	25920	50	1	19460066	7794	-99.38	4.04	12	2.59	-403.00	9903.00	46900	20240328	-14.61	13680	20230927	192.76	46900	-14.61	20240328	17800	125.00	20240126	46900	-14.61	20240328	13680	192.76	20230927	4.11	N	317330	500	97 억		1061259	N	N	27	N	00	N
86	20240416	121037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41150	650	2	1.60	17533513450	442760	27.79	39850	41650	38200	52600	28350	40500	39598.23	5.45	0	10091	44300	42400	41350	39450	38400	41875	38925	97	12100	500	25920	50	1	19460066	8008	-102.11	4.16	12	2.28	-403.00	9903.00	46900	20240328	-12.26	13680	20230927	200.80	46900	-12.26	20240328	17800	131.18	20240126	46900	-12.26	20240328	13680	200.80	20230927	4.11	N	317330	500	97 억		1061259	N	N	27	N	00	N
87	20240416	111032	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39600	-900	5	-2.22	12649387750	322763	20.26	39850	40000	38200	52600	28350	40500	39186.44	5.45	0	-3689	44300	42400	41350	39450	38400	41875	38925	97	12100	500	25920	50	1	19460066	7706	-98.26	4.00	12	1.66	-403.00	9903.00	46900	20240328	-15.57	13680	20230927	189.47	46900	-15.57	20240328	17800	122.47	20240126	46900	-15.57	20240328	13680	189.47	20230927	4.11	N	317330	500	97 억		1061259	N	N	27	N	00	N
88	20240416	101024	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39350	-1150	5	-2.84	9074029350	231258	14.51	39850	40000	38200	52600	28350	40500	39231.61	5.45	0	-9839	44300	42400	41350	39450	38400	41875	38925	97	12100	500	25920	50	1	19460066	7658	-97.64	3.97	12	1.19	-403.00	9903.00	46900	20240328	-16.10	13680	20230927	187.65	46900	-16.10	20240328	17800	121.07	20240126	46900	-16.10	20240328	13680	187.65	20230927	4.11	N	317330	500	97 억		1061259	N	N	27	N	00	N
89	20240416	091023	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39300	-1200	5	-2.96	2591443750	65513	4.11	39850	40000	39050	52600	28350	40500	39539.94	5.45	0	-7082	44300	42400	41350	39450	38400	41875	38925	97	12100	500	25920	50	1	19460066	7648	-97.52	3.97	12	0.34	-403.00	9903.00	46900	20240328	-16.20	13680	20230927	187.28	46900	-16.20	20240328	17800	120.79	20240126	46900	-16.20	20240328	13680	187.28	20230927	4.11	N	317330	500	97 억		1061259	N	N	27	N	00	N
90	20240415	161022	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40500	400	2	1.00	28160592150	679768	179.57	41550	43250	40300	52100	28100	40100	41429.07	1.05	0	-50048	42433	41266	40483	39316	38533	40875	38925	97	12000	500	25660	50	1	19460066	7881	-100.50	4.09	12	3.49	-403.00	9903.00	46900	20240328	-13.65	13680	20230927	196.05	46900	-13.65	20240328	17800	127.53	20240126	46900	-13.65	20240328	13680	196.05	20230927	3.97	N	317330	500	97 억		205138	N	N	27	N	00	N
91	20240415	151026	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40600	500	2	1.25	27294010500	658411	173.93	41550	43250	40300	52100	28100	40100	41455.70	1.05	0	-50625	42433	41266	40483	39316	38533	40875	38925	97	12000	500	25660	50	1	19460066	7901	-100.74	4.10	12	3.38	-403.00	9903.00	46900	20240328	-13.43	13680	20230927	196.78	46900	-13.43	20240328	17800	128.09	20240126	46900	-13.43	20240328	13680	196.78	20230927	3.97	N	317330	500	97 억		205138	N	N	57	N	00	N
92	20240415	141020	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40850	750	2	1.87	25342788150	610465	161.26	41550	43250	40350	52100	28100	40100	41515.42	1.05	0	-49944	42433	41266	40483	39316	38533	40875	38925	97	12000	500	25660	50	1	19460066	7949	-101.36	4.13	12	3.14	-403.00	9903.00	46900	20240328	-12.90	13680	20230927	198.61	46900	-12.90	20240328	17800	129.49	20240126	46900	-12.90	20240328	13680	198.61	20230927	3.97	N	317330	500	97 억		205138	N	N	57	N	00	N
93	20240415	131007	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41200	1100	2	2.74	23877660600	574769	151.84	41550	43250	40350	52100	28100	40100	41544.69	1.05	0	-51043	42433	41266	40483	39316	38533	40875	38925	97	12000	500	25660	50	1	19460066	8018	-102.23	4.16	12	2.95	-403.00	9903.00	46900	20240328	-12.15	13680	20230927	201.17	46900	-12.15	20240328	17800	131.46	20240126	46900	-12.15	20240328	13680	201.17	20230927	3.97	N	317330	500	97 억		205138	N	N	57	N	00	N
94	20240415	121025	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40600	500	2	1.25	22598180100	543428	143.56	41550	43250	40400	52100	28100	40100	41586.27	1.05	0	-52095	42433	41266	40483	39316	38533	40875	38925	97	12000	500	25660	50	1	19460066	7901	-100.74	4.10	12	2.79	-403.00	9903.00	46900	20240328	-13.43	13680	20230927	196.78	46900	-13.43	20240328	17800	128.09	20240126	46900	-13.43	20240328	13680	196.78	20230927	3.97	N	317330	500	97 억		205138	N	N	57	N	00	N
95	20240415	111023	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40850	750	2	1.87	20756410200	498102	131.58	41550	43250	40500	52100	28100	40100	41673.06	1.05	0	-47242	42433	41266	40483	39316	38533	40875	38925	97	12000	500	25660	50	1	19460066	7949	-101.36	4.13	12	2.56	-403.00	9903.00	46900	20240328	-12.90	13680	20230927	198.61	46900	-12.90	20240328	17800	129.49	20240126	46900	-12.90	20240328	13680	198.61	20230927	3.97	N	317330	500	97 억		205138	N	N	57	N	00	N
96	20240415	101016	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40800	700	2	1.75	17177856800	410630	108.48	41550	43250	40650	52100	28100	40100	41835.68	1.05	0	-35554	42433	41266	40483	39316	38533	40875	38925	97	12000	500	25660	50	1	19460066	7940	-101.24	4.12	12	2.11	-403.00	9903.00	46900	20240328	-13.01	13680	20230927	198.25	46900	-13.01	20240328	17800	129.21	20240126	46900	-13.01	20240328	13680	198.25	20230927	3.97	N	317330	500	97 억		205138	N	N	57	N	00	N
97	20240415	091026	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41400	1300	2	3.24	9996687550	237151	62.65	41550	43250	41250	52100	28100	40100	42158.90	1.05	0	-28011	42433	41266	40483	39316	38533	40875	38925	97	12000	500	25660	50	1	19460066	8056	-102.73	4.18	12	1.22	-403.00	9903.00	46900	20240328	-11.73	13680	20230927	202.63	46900	-11.73	20240328	17800	132.58	20240126	46900	-11.73	20240328	13680	202.63	20230927	3.97	N	317330	500	97 억		205138	N	N	57	N	00	N
98	20240412	161016	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40100	-600	5	-1.47	15049131250	370759	53.78	41250	41650	39700	52900	28500	40700	40591.39	1.07	0	-19274	43933	42316	40883	39266	37833	43125	40075	97	12200	500	26040	50	1	19460066	7803	-99.50	4.05	12	1.91	-403.00	9903.00	46900	20240328	-14.50	13680	20230927	193.13	46900	-14.50	20240328	17800	125.28	20240126	46900	-14.50	20240328	13680	193.13	20230927	3.82	N	317330	500	97 억		208619	N	N	57	N	00	N
99	20240412	151020	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40200	-500	5	-1.23	14495244950	356970	51.78	41250	41650	39700	52900	28500	40700	40606.34	1.07	0	-18308	43933	42316	40883	39266	37833	43125	40075	97	12200	500	26040	50	1	19460066	7823	-99.75	4.06	12	1.83	-403.00	9903.00	46900	20240328	-14.29	13680	20230927	193.86	46900	-14.29	20240328	17800	125.84	20240126	46900	-14.29	20240328	13680	193.86	20230927	3.82	N	317330	500	97 억		208619	N	N	8	N	00	N
100	20240412	141016	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40200	-500	5	-1.23	13121997900	322837	46.83	41250	41650	39700	52900	28500	40700	40645.89	1.07	0	-13036	43933	42316	40883	39266	37833	43125	40075	97	12200	500	26040	50	1	19460066	7823	-99.75	4.06	12	1.66	-403.00	9903.00	46900	20240328	-14.29	13680	20230927	193.86	46900	-14.29	20240328	17800	125.84	20240126	46900	-14.29	20240328	13680	193.86	20230927	3.82	N	317330	500	97 억		208619	N	N	8	N	00	N
101	20240412	131005	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40900	200	2	0.49	11750898550	288980	41.91	41250	41650	39700	52900	28500	40700	40663.36	1.07	0	-8761	43933	42316	40883	39266	37833	43125	40075	97	12200	500	26040	50	1	19460066	7959	-101.49	4.13	12	1.48	-403.00	9903.00	46900	20240328	-12.79	13680	20230927	198.98	46900	-12.79	20240328	17800	129.78	20240126	46900	-12.79	20240328	13680	198.98	20230927	3.82	N	317330	500	97 억		208619	N	N	8	N	00	N
102	20240412	121011	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40550	-150	5	-0.37	9281132900	228795	33.19	41250	41650	39700	52900	28500	40700	40565.28	1.07	0	-20350	43933	42316	40883	39266	37833	43125	40075	97	12200	500	26040	50	1	19460066	7891	-100.62	4.09	12	1.18	-403.00	9903.00	46900	20240328	-13.54	13680	20230927	196.42	46900	-13.54	20240328	17800	127.81	20240126	46900	-13.54	20240328	13680	196.42	20230927	3.82	N	317330	500	97 억		208619	N	N	8	N	00	N
103	20240412	111010	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40700	0	3	0.00	7668928950	189012	27.41	41250	41650	39700	52900	28500	40700	40573.77	1.07	0	-2829	43933	42316	40883	39266	37833	43125	40075	97	12200	500	26040	50	1	19460066	7920	-100.99	4.11	12	0.97	-403.00	9903.00	46900	20240328	-13.22	13680	20230927	197.51	46900	-13.22	20240328	17800	128.65	20240126	46900	-13.22	20240328	13680	197.51	20230927	3.82	N	317330	500	97 억		208619	N	N	8	N	00	N
104	20240412	101012	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40600	-100	5	-0.25	6095538100	150282	21.80	41250	41650	39700	52900	28500	40700	40560.67	1.07	0	-13075	43933	42316	40883	39266	37833	43125	40075	97	12200	500	26040	50	1	19460066	7901	-100.74	4.10	12	0.77	-403.00	9903.00	46900	20240328	-13.43	13680	20230927	196.78	46900	-13.43	20240328	17800	128.09	20240126	46900	-13.43	20240328	13680	196.78	20230927	3.82	N	317330	500	97 억		208619	N	N	8	N	00	N
105	20240412	091012	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40950	250	2	0.61	1927806600	47081	6.83	41250	41650	40550	52900	28500	40700	40946.59	1.07	0	-5210	43933	42316	40883	39266	37833	43125	40075	97	12200	500	26040	50	1	19460066	7969	-101.61	4.14	12	0.24	-403.00	9903.00	46900	20240328	-12.69	13680	20230927	199.34	46900	-12.69	20240328	17800	130.06	20240126	46900	-12.69	20240328	13680	199.34	20230927	3.82	N	317330	500	97 억		208619	N	N	8	N	00	N
106	20240411	161008	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40700	650	2	1.62	28345320750	684954	76.73	40500	42500	39450	52000	28050	40050	41384.10	1.06	0	-2955	43383	41716	39833	38166	36283	42550	39000	97	11950	500	25630	50	1	19460066	7920	-100.99	4.11	12	3.52	-403.00	9903.00	46900	20240328	-13.22	13680	20230927	197.51	46900	-13.22	20240328	17800	128.65	20240126	46900	-13.22	20240328	13680	197.51	20230927	3.88	N	317330	500	97 억		206849	N	N	8	N	00	N
107	20240411	151012	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40750	700	2	1.75	27600975700	666665	74.68	40500	42500	39450	52000	28050	40050	41402.39	1.06	0	-3559	43383	41716	39833	38166	36283	42550	39000	97	11950	500	25630	50	1	19460066	7930	-101.12	4.11	12	3.43	-403.00	9903.00	46900	20240328	-13.11	13680	20230927	197.88	46900	-13.11	20240328	17800	128.93	20240126	46900	-13.11	20240328	13680	197.88	20230927	3.88	N	317330	500	97 억		206849	N	N	0	N	00	N
108	20240411	141010	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40650	600	2	1.50	25457727350	614214	68.80	40500	42500	39450	52000	28050	40050	41448.57	1.06	0	1171	43383	41716	39833	38166	36283	42550	39000	97	11950	500	25630	50	1	19460066	7911	-100.87	4.10	12	3.16	-403.00	9903.00	46900	20240328	-13.33	13680	20230927	197.15	46900	-13.33	20240328	17800	128.37	20240126	46900	-13.33	20240328	13680	197.15	20230927	3.88	N	317330	500	97 억		206849	N	N	0	N	00	N
109	20240411	130957	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41550	1500	2	3.75	22658533800	545963	61.16	40500	42500	39450	52000	28050	40050	41503.04	1.06	0	6935	43383	41716	39833	38166	36283	42550	39000	97	11950	500	25630	50	1	19460066	8086	-103.10	4.20	12	2.81	-403.00	9903.00	46900	20240328	-11.41	13680	20230927	203.73	46900	-11.41	20240328	17800	133.43	20240126	46900	-11.41	20240328	13680	203.73	20230927	3.88	N	317330	500	97 억		206849	N	N	0	N	00	N
110	20240411	121011	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41350	1300	2	3.25	21403602400	515687	57.77	40500	42500	39450	52000	28050	40050	41506.17	1.06	0	7222	43383	41716	39833	38166	36283	42550	39000	97	11950	500	25630	50	1	19460066	8047	-102.61	4.18	12	2.65	-403.00	9903.00	46900	20240328	-11.83	13680	20230927	202.27	46900	-11.83	20240328	17800	132.30	20240126	46900	-11.83	20240328	13680	202.27	20230927	3.88	N	317330	500	97 억		206849	N	N	0	N	00	N
111	20240411	111002	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41350	1300	2	3.25	20211708850	486870	54.54	40500	42500	39450	52000	28050	40050	41514.78	1.06	0	6548	43383	41716	39833	38166	36283	42550	39000	97	11950	500	25630	50	1	19460066	8047	-102.61	4.18	12	2.50	-403.00	9903.00	46900	20240328	-11.83	13680	20230927	202.27	46900	-11.83	20240328	17800	132.30	20240126	46900	-11.83	20240328	13680	202.27	20230927	3.88	N	317330	500	97 억		206849	N	N	0	N	00	N
112	20240411	101008	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41700	1650	2	4.12	16913414100	408058	45.71	40500	42500	39450	52000	28050	40050	41449.94	1.06	0	3946	43383	41716	39833	38166	36283	42550	39000	97	11950	500	25630	50	1	19460066	8115	-103.47	4.21	12	2.10	-403.00	9903.00	46900	20240328	-11.09	13680	20230927	204.82	46900	-11.09	20240328	17800	134.27	20240126	46900	-11.09	20240328	13680	204.82	20230927	3.88	N	317330	500	97 억		206849	N	N	0	N	00	N
113	20240411	091007	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41100	1050	2	2.62	3791721400	93298	10.45	40500	41500	39450	52000	28050	40050	40643.55	1.06	0	-18173	43383	41716	39833	38166	36283	42550	39000	97	11950	500	25630	50	1	19460066	7998	-101.99	4.15	12	0.48	-403.00	9903.00	46900	20240328	-12.37	13680	20230927	200.44	46900	-12.37	20240328	17800	130.90	20240126	46900	-12.37	20240328	13680	200.44	20230927	3.88	N	317330	500	97 억		206849	N	N	0	N	00	N
114	20240409	160950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40050	2600	2	6.94	35161227750	884997	128.94	38250	41500	37950	48650	26250	37450	39732.81	1.10	0	-10645	42316	39882	38016	35582	33716	38950	34650	97	11200	500	23960	50	1	19460066	7794	-99.38	4.04	12	4.55	-403.00	9903.00	46900	20240328	-14.61	13680	20230927	192.76	46900	-14.61	20240328	17800	125.00	20240126	46900	-14.61	20240328	13680	192.76	20230927	4.17	N	317330	500	97 억		214407	N	N	1	N	00	N
115	20240409	150955	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40050	2600	2	6.94	33325304650	839058	122.25	38250	41500	37950	48650	26250	37450	39720.30	1.10	0	-6542	42316	39882	38016	35582	33716	38950	34650	97	11200	500	23960	50	1	19460066	7794	-99.38	4.04	12	4.31	-403.00	9903.00	46900	20240328	-14.61	13680	20230927	192.76	46900	-14.61	20240328	17800	125.00	20240126	46900	-14.61	20240328	13680	192.76	20230927	4.17	N	317330	500	97 억		214407	N	N	1	N	00	N
116	20240409	141001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39000	1550	2	4.14	30101535200	757147	110.31	38250	41500	37950	48650	26250	37450	39759.66	1.10	0	-5653	42316	39882	38016	35582	33716	38950	34650	97	11200	500	23960	50	1	19460066	7589	-96.77	3.94	12	3.89	-403.00	9903.00	46900	20240328	-16.84	13680	20230927	185.09	46900	-16.84	20240328	17800	119.10	20240126	46900	-16.84	20240328	13680	185.09	20230927	4.17	N	317330	500	97 억		214407	N	N	1	N	00	N
117	20240409	130953	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39150	1700	2	4.54	28508862600	716540	104.40	38250	41500	37950	48650	26250	37450	39790.19	1.10	0	-110	42316	39882	38016	35582	33716	38950	34650	97	11200	500	23960	50	1	19460066	7619	-97.15	3.95	12	3.68	-403.00	9903.00	46900	20240328	-16.52	13680	20230927	186.18	46900	-16.52	20240328	17800	119.94	20240126	46900	-16.52	20240328	13680	186.18	20230927	4.17	N	317330	500	97 억		214407	N	N	1	N	00	N
118	20240409	120958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39100	1650	2	4.41	26729382850	670774	97.73	38250	41500	37950	48650	26250	37450	39852.24	1.10	0	5815	42316	39882	38016	35582	33716	38950	34650	97	11200	500	23960	50	1	19460066	7609	-97.02	3.95	12	3.45	-403.00	9903.00	46900	20240328	-16.63	13680	20230927	185.82	46900	-16.63	20240328	17800	119.66	20240126	46900	-16.63	20240328	13680	185.82	20230927	4.17	N	317330	500	97 억		214407	N	N	1	N	00	N
119	20240409	110955	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38550	1100	2	2.94	23741025700	593380	86.45	38250	41500	38150	48650	26250	37450	40014.25	1.10	0	23238	42316	39882	38016	35582	33716	38950	34650	97	11200	500	23960	50	1	19460066	7502	-95.66	3.89	12	3.05	-403.00	9903.00	46900	20240328	-17.80	13680	20230927	181.80	46900	-17.80	20240328	17800	116.57	20240126	46900	-17.80	20240328	13680	181.80	20230927	4.17	N	317330	500	97 억		214407	N	N	1	N	00	N
120	20240409	100949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39700	2250	2	6.01	18624837600	462331	67.36	38250	41500	38150	48650	26250	37450	40290.94	1.10	0	44357	42316	39882	38016	35582	33716	38950	34650	97	11200	500	23960	50	1	19460066	7726	-98.51	4.01	12	2.38	-403.00	9903.00	46900	20240328	-15.35	13680	20230927	190.20	46900	-15.35	20240328	17800	123.03	20240126	46900	-15.35	20240328	13680	190.20	20230927	4.17	N	317330	500	97 억		214407	N	N	1	N	00	N
121	20240409	091008	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39900	2450	2	6.54	5138892450	129840	18.92	38250	40550	38150	48650	26250	37450	39595.61	1.10	0	2268	42316	39882	38016	35582	33716	38950	34650	97	11200	500	23960	50	1	19460066	7765	-99.01	4.03	12	0.67	-403.00	9903.00	46900	20240328	-14.93	13680	20230927	191.67	46900	-14.93	20240328	17800	124.16	20240126	46900	-14.93	20240328	13680	191.67	20230927	4.17	N	317330	500	97 억		214407	N	N	1	N	00	N
122	20240408	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	-700	5	-1.83	26112025800	681270	183.43	38200	40450	36150	49550	26750	38150	38329.01	1.20	0	-7663	40216	39182	37766	36732	35316	39700	37250	92	11400	500	24410	50	1	18460748	6914	-92.93	3.78	12	3.69	-403.00	9903.00	46900	20240328	-20.15	13680	20230927	173.76	46900	-20.15	20240328	17800	110.39	20240126	46900	-20.15	20240328	13680	173.76	20230927	4.03	N	317330	500	92 억		220700	N	N	1	N	00	N
123	20240408	150957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37550	-600	5	-1.57	25398855600	662358	178.34	38200	40450	36150	49550	26750	38150	38346.14	1.20	0	-7915	40216	39182	37766	36732	35316	39700	37250	92	11400	500	24410	50	1	18460748	6932	-93.18	3.79	12	3.59	-403.00	9903.00	46900	20240328	-19.94	13680	20230927	174.49	46900	-19.94	20240328	17800	110.96	20240126	46900	-19.94	20240328	13680	174.49	20230927	4.03	N	317330	500	92 억		220700	N	N	5	N	00	N
124	20240408	140955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38350	200	2	0.52	22437510400	584046	157.25	38200	40450	36150	49550	26750	38150	38417.41	1.20	0	-22475	40216	39182	37766	36732	35316	39700	37250	92	11400	500	24410	50	1	18460748	7080	-95.16	3.87	12	3.16	-403.00	9903.00	46900	20240328	-18.23	13680	20230927	180.34	46900	-18.23	20240328	17800	115.45	20240126	46900	-18.23	20240328	13680	180.34	20230927	4.03	N	317330	500	92 억		220700	N	N	5	N	00	N
125	20240408	130949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39150	1000	2	2.62	21260457350	553607	149.06	38200	40450	36150	49550	26750	38150	38403.57	1.20	0	-21839	40216	39182	37766	36732	35316	39700	37250	92	11400	500	24410	50	1	18460748	7227	-97.15	3.95	12	3.00	-403.00	9903.00	46900	20240328	-16.52	13680	20230927	186.18	46900	-16.52	20240328	17800	119.94	20240126	46900	-16.52	20240328	13680	186.18	20230927	4.03	N	317330	500	92 억		220700	N	N	5	N	00	N
126	20240408	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	1150	2	3.01	20185751250	526124	141.66	38200	40450	36150	49550	26750	38150	38366.95	1.20	0	-26626	40216	39182	37766	36732	35316	39700	37250	92	11400	500	24410	50	1	18460748	7255	-97.52	3.97	12	2.85	-403.00	9903.00	46900	20240328	-16.20	13680	20230927	187.28	46900	-16.20	20240328	17800	120.79	20240126	46900	-16.20	20240328	13680	187.28	20230927	4.03	N	317330	500	92 억		220700	N	N	5	N	00	N
127	20240408	110959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	1550	2	4.06	15797155550	415541	111.88	38200	39800	36150	49550	26750	38150	38015.84	1.20	0	-18570	40216	39182	37766	36732	35316	39700	37250	92	11400	500	24410	50	1	18460748	7329	-98.51	4.01	12	2.25	-403.00	9903.00	46900	20240328	-15.35	13680	20230927	190.20	46900	-15.35	20240328	17800	123.03	20240126	46900	-15.35	20240328	13680	190.20	20230927	4.03	N	317330	500	92 억		220700	N	N	5	N	00	N
128	20240408	100946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	-350	5	-0.92	9702790550	259061	69.75	38200	39300	36150	49550	26750	38150	37453.42	1.20	0	-32379	40216	39182	37766	36732	35316	39700	37250	92	11400	500	24410	50	1	18460748	6978	-93.80	3.82	12	1.40	-403.00	9903.00	46900	20240328	-19.40	13680	20230927	176.32	46900	-19.40	20240328	17800	112.36	20240126	46900	-19.40	20240328	13680	176.32	20230927	4.03	N	317330	500	92 억		220700	N	N	5	N	00	N
129	20240408	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	100	2	0.26	2470967950	64406	17.34	38200	39300	37500	49550	26750	38150	38365.83	1.20	0	-14549	40216	39182	37766	36732	35316	39700	37250	92	11400	500	24410	50	1	18460748	7061	-94.91	3.86	12	0.35	-403.00	9903.00	46900	20240328	-18.44	13680	20230927	179.61	46900	-18.44	20240328	17800	114.89	20240126	46900	-18.44	20240328	13680	179.61	20230927	4.03	N	317330	500	92 억		220700	N	N	5	N	00	N
130	20240405	160952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	450	2	1.19	13656893450	363672	64.37	36750	38800	36350	49000	26400	37700	37552.02	1.17	0	4127	40900	39300	38350	36750	35800	38825	36275	92	11300	500	24120	50	1	18460748	7043	-94.67	3.85	12	1.97	-403.00	9903.00	46900	20240328	-18.66	13680	20230927	178.87	46900	-18.66	20240328	17800	114.33	20240126	46900	-18.66	20240328	13680	178.87	20230927	4.06	N	317330	500	92 억		216112	N	N	5	N	00	N
131	20240405	150949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38300	600	2	1.59	12867590400	342996	60.71	36750	38800	36350	49000	26400	37700	37515.28	1.17	0	3554	40900	39300	38350	36750	35800	38825	36275	92	11300	500	24120	50	1	18460748	7070	-95.04	3.87	12	1.86	-403.00	9903.00	46900	20240328	-18.34	13680	20230927	179.97	46900	-18.34	20240328	17800	115.17	20240126	46900	-18.34	20240328	13680	179.97	20230927	4.06	N	317330	500	92 억		216112	N	N	13	N	00	N
132	20240405	140947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	550	2	1.46	10666330900	285557	50.54	36750	38300	36350	49000	26400	37700	37352.72	1.17	0	1834	40900	39300	38350	36750	35800	38825	36275	92	11300	500	24120	50	1	18460748	7061	-94.91	3.86	12	1.55	-403.00	9903.00	46900	20240328	-18.44	13680	20230927	179.61	46900	-18.44	20240328	17800	114.89	20240126	46900	-18.44	20240328	13680	179.61	20230927	4.06	N	317330	500	92 억		216112	N	N	13	N	00	N
133	20240405	130943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	450	2	1.19	8994327950	241433	42.73	36750	38300	36350	49000	26400	37700	37253.92	1.17	0	1642	40900	39300	38350	36750	35800	38825	36275	92	11300	500	24120	50	1	18460748	7043	-94.67	3.85	12	1.31	-403.00	9903.00	46900	20240328	-18.66	13680	20230927	178.87	46900	-18.66	20240328	17800	114.33	20240126	46900	-18.66	20240328	13680	178.87	20230927	4.06	N	317330	500	92 억		216112	N	N	13	N	00	N
134	20240405	120948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37250	-450	5	-1.19	7409598500	199454	35.30	36750	38050	36350	49000	26400	37700	37149.40	1.17	0	2535	40900	39300	38350	36750	35800	38825	36275	92	11300	500	24120	50	1	18460748	6877	-92.43	3.76	12	1.08	-403.00	9903.00	46900	20240328	-20.58	13680	20230927	172.30	46900	-20.58	20240328	17800	109.27	20240126	46900	-20.58	20240328	13680	172.30	20230927	4.06	N	317330	500	92 억		216112	N	N	13	N	00	N
135	20240405	110955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37150	-550	5	-1.46	6865297000	184846	32.72	36750	38050	36350	49000	26400	37700	37140.62	1.17	0	-1727	40900	39300	38350	36750	35800	38825	36275	92	11300	500	24120	50	1	18460748	6858	-92.18	3.75	12	1.00	-403.00	9903.00	46900	20240328	-20.79	13680	20230927	171.56	46900	-20.79	20240328	17800	108.71	20240126	46900	-20.79	20240328	13680	171.56	20230927	4.06	N	317330	500	92 억		216112	N	N	13	N	00	N
136	20240405	100828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37300	-400	5	-1.06	5584349150	150304	26.60	36750	38050	36350	49000	26400	37700	37153.69	1.17	0	-4542	40900	39300	38350	36750	35800	38825	36275	92	11300	500	24120	50	1	18460748	6886	-92.56	3.77	12	0.81	-403.00	9903.00	46900	20240328	-20.47	13680	20230927	172.66	46900	-20.47	20240328	17800	109.55	20240126	46900	-20.47	20240328	13680	172.66	20230927	4.06	N	317330	500	92 억		216112	N	N	13	N	00	N
137	20240405	090936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	-700	5	-1.86	2506376350	67380	11.93	36750	38050	36350	49000	26400	37700	37197.61	1.17	0	3005	40900	39300	38350	36750	35800	38825	36275	92	11300	500	24120	50	1	18460748	6830	-91.81	3.74	12	0.36	-403.00	9903.00	46900	20240328	-21.11	13680	20230927	170.47	46900	-21.11	20240328	17800	107.87	20240126	46900	-21.11	20240328	13680	170.47	20230927	4.06	N	317330	500	92 억		216112	N	N	13	N	00	N
138	20240404	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	-1650	5	-4.19	21592035800	558087	59.05	39100	39950	37400	51100	27550	39350	38691.43	1.51	0	-76286	43716	41532	39566	37382	35416	42625	38475	92	11750	500	25180	50	1	18460748	6960	-93.55	3.81	12	3.02	-403.00	9903.00	46900	20240328	-19.62	13680	20230927	175.58	46900	-19.62	20240328	17800	111.80	20240126	46900	-19.62	20240328	13680	175.58	20230927	4.01	N	317330	500	92 억		278705	N	N	13	N	00	N
139	20240404	150931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	-1850	5	-4.70	19793181850	510248	53.98	39100	39950	37500	51100	27550	39350	38791.09	1.51	0	-74217	43716	41532	39566	37382	35416	42625	38475	92	11750	500	25180	50	1	18460748	6923	-93.05	3.79	12	2.76	-403.00	9903.00	46900	20240328	-20.04	13680	20230927	174.12	46900	-20.04	20240328	17800	110.67	20240126	46900	-20.04	20240328	13680	174.12	20230927	4.01	N	317330	500	92 억		278705	N	N	65	N	00	N
140	20240404	140937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38750	-600	5	-1.52	15032008600	385485	40.78	39100	39950	38350	51100	27550	39350	38994.88	1.51	0	-45328	43716	41532	39566	37382	35416	42625	38475	92	11750	500	25180	50	1	18460748	7154	-96.15	3.91	12	2.09	-403.00	9903.00	46900	20240328	-17.38	13680	20230927	183.26	46900	-17.38	20240328	17800	117.70	20240126	46900	-17.38	20240328	13680	183.26	20230927	4.01	N	317330	500	92 억		278705	N	N	65	N	00	N
141	20240404	130926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38750	-600	5	-1.52	13866373550	355521	37.61	39100	39950	38350	51100	27550	39350	39002.78	1.51	0	-50389	43716	41532	39566	37382	35416	42625	38475	92	11750	500	25180	50	1	18460748	7154	-96.15	3.91	12	1.93	-403.00	9903.00	46900	20240328	-17.38	13680	20230927	183.26	46900	-17.38	20240328	17800	117.70	20240126	46900	-17.38	20240328	13680	183.26	20230927	4.01	N	317330	500	92 억		278705	N	N	65	N	00	N
142	20240404	120933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38800	-550	5	-1.40	11981010550	306831	32.46	39100	39950	38350	51100	27550	39350	39047.40	1.51	0	-45105	43716	41532	39566	37382	35416	42625	38475	92	11750	500	25180	50	1	18460748	7163	-96.28	3.92	12	1.66	-403.00	9903.00	46900	20240328	-17.27	13680	20230927	183.63	46900	-17.27	20240328	17800	117.98	20240126	46900	-17.27	20240328	13680	183.63	20230927	4.01	N	317330	500	92 억		278705	N	N	65	N	00	N
143	20240404	110934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	100	2	0.25	10395750300	266456	28.19	39100	39950	38350	51100	27550	39350	39014.65	1.51	0	-51758	43716	41532	39566	37382	35416	42625	38475	92	11750	500	25180	50	1	18460748	7283	-97.89	3.98	12	1.44	-403.00	9903.00	46900	20240328	-15.88	13680	20230927	188.38	46900	-15.88	20240328	17800	121.63	20240126	46900	-15.88	20240328	13680	188.38	20230927	4.01	N	317330	500	92 억		278705	N	N	65	N	00	N
144	20240404	100932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38400	-950	5	-2.41	7823292300	200345	21.20	39100	39950	38350	51100	27550	39350	39048.82	1.51	0	-61970	43716	41532	39566	37382	35416	42625	38475	92	11750	500	25180	50	1	18460748	7089	-95.29	3.88	12	1.09	-403.00	9903.00	46900	20240328	-18.12	13680	20230927	180.70	46900	-18.12	20240328	17800	115.73	20240126	46900	-18.12	20240328	13680	180.70	20230927	4.01	N	317330	500	92 억		278705	N	N	65	N	00	N
145	20240404	090935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	100	2	0.25	1764923300	45004	4.76	39100	39900	38700	51100	27550	39350	39216.47	1.51	0	-18570	43716	41532	39566	37382	35416	42625	38475	92	11750	500	25180	50	1	18460748	7283	-97.89	3.98	12	0.24	-403.00	9903.00	46900	20240328	-15.88	13680	20230927	188.38	46900	-15.88	20240328	17800	121.63	20240126	46900	-15.88	20240328	13680	188.38	20230927	4.01	N	317330	500	92 억		278705	N	N	65	N	00	N
146	20240403	160930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	450	2	1.16	37119081550	937969	163.33	38000	41750	37600	50500	27250	38900	39574.76	1.60	0	-20883	41266	40082	39166	37982	37066	39950	37850	92	11600	500	24890	50	1	18460748	7264	-97.64	3.97	12	5.08	-403.00	9903.00	46900	20240328	-16.10	13680	20230927	187.65	46900	-16.10	20240328	17800	121.07	20240126	46900	-16.10	20240328	13680	187.65	20230927	3.83	N	317330	500	92 억		295102	N	N	65	N	00	N
147	20240403	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	650	2	1.67	35690320550	901657	157.01	38000	41750	37600	50500	27250	38900	39583.04	1.60	0	-28072	41266	40082	39166	37982	37066	39950	37850	92	11600	500	24890	50	1	18460748	7301	-98.14	3.99	12	4.88	-403.00	9903.00	46900	20240328	-15.67	13680	20230927	189.11	46900	-15.67	20240328	17800	122.19	20240126	46900	-15.67	20240328	13680	189.11	20230927	3.83	N	317330	500	92 억		295102	N	N	0	N	00	N
148	20240403	140920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40400	1500	2	3.86	32022607650	809699	141.00	38000	41750	37600	50500	27250	38900	39548.79	1.60	0	-41827	41266	40082	39166	37982	37066	39950	37850	92	11600	500	24890	50	1	18460748	7458	-100.25	4.08	12	4.39	-403.00	9903.00	46900	20240328	-13.86	13680	20230927	195.32	46900	-13.86	20240328	17800	126.97	20240126	46900	-13.86	20240328	13680	195.32	20230927	3.83	N	317330	500	92 억		295102	N	N	0	N	00	N
149	20240403	130926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	750	2	1.93	25805035500	654905	114.04	38000	41750	37600	50500	27250	38900	39402.72	1.60	0	-60603	41266	40082	39166	37982	37066	39950	37850	92	11600	500	24890	50	1	18460748	7320	-98.39	4.00	12	3.55	-403.00	9903.00	46900	20240328	-15.46	13680	20230927	189.84	46900	-15.46	20240328	17800	122.75	20240126	46900	-15.46	20240328	13680	189.84	20230927	3.83	N	317330	500	92 억		295102	N	N	0	N	00	N
150	20240403	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38450	-450	5	-1.16	23253069650	589625	102.67	38000	41750	37600	50500	27250	38900	39437.06	1.60	0	-68909	41266	40082	39166	37982	37066	39950	37850	92	11600	500	24890	50	1	18460748	7098	-95.41	3.88	12	3.19	-403.00	9903.00	46900	20240328	-18.02	13680	20230927	181.07	46900	-18.02	20240328	17800	116.01	20240126	46900	-18.02	20240328	13680	181.07	20230927	3.83	N	317330	500	92 억		295102	N	N	0	N	00	N
151	20240403	110926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38300	-600	5	-1.54	21923245850	554758	96.60	38000	41750	37600	50500	27250	38900	39518.59	1.60	0	-57741	41266	40082	39166	37982	37066	39950	37850	92	11600	500	24890	50	1	18460748	7070	-95.04	3.87	12	3.01	-403.00	9903.00	46900	20240328	-18.34	13680	20230927	179.97	46900	-18.34	20240328	17800	115.17	20240126	46900	-18.34	20240328	13680	179.97	20230927	3.83	N	317330	500	92 억		295102	N	N	0	N	00	N
152	20240403	100925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	0	3	0.00	18655561050	470110	81.86	38000	41750	37600	50500	27250	38900	39683.42	1.60	0	-49944	41266	40082	39166	37982	37066	39950	37850	92	11600	500	24890	50	1	18460748	7181	-96.53	3.93	12	2.55	-403.00	9903.00	46900	20240328	-17.06	13680	20230927	184.36	46900	-17.06	20240328	17800	118.54	20240126	46900	-17.06	20240328	13680	184.36	20230927	3.83	N	317330	500	92 억		295102	N	N	0	N	00	N
153	20240403	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38500	-400	5	-1.03	2196335500	57579	10.03	38000	38800	37600	50500	27250	38900	38144.57	1.60	0	10759	41266	40082	39166	37982	37066	39950	37850	92	11600	500	24890	50	1	18460748	7107	-95.53	3.89	12	0.31	-403.00	9903.00	46900	20240328	-17.91	13680	20230927	181.43	46900	-17.91	20240328	17800	116.29	20240126	46900	-17.91	20240328	13680	181.43	20230927	3.83	N	317330	500	92 억		295102	N	N	0	N	00	N
154	20240402	160913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-400	5	-1.02	22299991400	565542	102.88	38900	40350	38250	51000	27550	39300	39431.69	2.01	0	-79551	42366	40832	39816	38282	37266	40325	37775	92	11700	500	25150	50	1	18460748	7181	-96.53	3.93	12	3.06	-403.00	9903.00	46900	20240328	-17.06	13680	20230927	184.36	46900	-17.06	20240328	17800	118.54	20240126	46900	-17.06	20240328	13680	184.36	20230927	3.76	N	317330	500	92 억		371898	N	N	0	N	00	N
155	20240402	150920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	50	2	0.13	20902625650	529790	96.38	38900	40350	38250	51000	27550	39300	39454.59	2.01	0	-79931	42366	40832	39816	38282	37266	40325	37775	92	11700	500	25150	50	1	18460748	7264	-97.64	3.97	12	2.87	-403.00	9903.00	46900	20240328	-16.10	13680	20230927	187.65	46900	-16.10	20240328	17800	121.07	20240126	46900	-16.10	20240328	13680	187.65	20230927	3.76	N	317330	500	92 억		371898	N	N	0	N	00	N
156	20240402	140923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	200	2	0.51	18951614850	480221	87.36	38900	40350	38250	51000	27550	39300	39464.41	2.01	0	-81797	42366	40832	39816	38282	37266	40325	37775	92	11700	500	25150	50	1	18460748	7292	-98.01	3.99	12	2.60	-403.00	9903.00	46900	20240328	-15.78	13680	20230927	188.74	46900	-15.78	20240328	17800	121.91	20240126	46900	-15.78	20240328	13680	188.74	20230927	3.76	N	317330	500	92 억		371898	N	N	0	N	00	N
157	20240402	130909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	550	2	1.40	17417683000	441603	80.34	38900	40350	38250	51000	27550	39300	39441.99	2.01	0	-70801	42366	40832	39816	38282	37266	40325	37775	92	11700	500	25150	50	1	18460748	7357	-98.88	4.02	12	2.39	-403.00	9903.00	46900	20240328	-15.03	13680	20230927	191.30	46900	-15.03	20240328	17800	123.88	20240126	46900	-15.03	20240328	13680	191.30	20230927	3.76	N	317330	500	92 억		371898	N	N	0	N	00	N
158	20240402	120908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40100	800	2	2.04	15160969650	385089	70.06	38900	40350	38250	51000	27550	39300	39370.06	2.01	0	-61872	42366	40832	39816	38282	37266	40325	37775	92	11700	500	25150	50	1	18460748	7403	-99.50	4.05	12	2.09	-403.00	9903.00	46900	20240328	-14.50	13680	20230927	193.13	46900	-14.50	20240328	17800	125.28	20240126	46900	-14.50	20240328	13680	193.13	20230927	3.76	N	317330	500	92 억		371898	N	N	0	N	00	N
159	20240402	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	350	2	0.89	13079303550	332645	60.52	38900	40350	38250	51000	27550	39300	39319.11	2.01	0	-58079	42366	40832	39816	38282	37266	40325	37775	92	11700	500	25150	50	1	18460748	7320	-98.39	4.00	12	1.80	-403.00	9903.00	46900	20240328	-15.46	13680	20230927	189.84	46900	-15.46	20240328	17800	122.75	20240126	46900	-15.46	20240328	13680	189.84	20230927	3.76	N	317330	500	92 억		371898	N	N	0	N	00	N
160	20240402	100913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38700	-600	5	-1.53	7258365250	185571	33.76	38900	39900	38250	51000	27550	39300	39113.55	2.01	0	-23861	42366	40832	39816	38282	37266	40325	37775	92	11700	500	25150	50	1	18460748	7144	-96.03	3.91	12	1.01	-403.00	9903.00	46900	20240328	-17.48	13680	20230927	182.89	46900	-17.48	20240328	17800	117.42	20240126	46900	-17.48	20240328	13680	182.89	20230927	3.76	N	317330	500	92 억		371898	N	N	0	N	00	N
161	20240402	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-400	5	-1.02	2111599900	53627	9.76	38900	39850	38750	51000	27550	39300	39375.87	2.01	0	-15520	42366	40832	39816	38282	37266	40325	37775	92	11700	500	25150	50	1	18460748	7181	-96.53	3.93	12	0.29	-403.00	9903.00	46900	20240328	-17.06	13680	20230927	184.36	46900	-17.06	20240328	17800	118.54	20240126	46900	-17.06	20240328	13680	184.36	20230927	3.76	N	317330	500	92 억		371898	N	N	0	N	00	N
162	20240401	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	-1150	5	-2.84	21391962550	541400	62.70	40450	41350	38800	52500	28350	40450	39512.61	1.82	0	10836	45383	42916	41683	39216	37983	42300	38600	92	12050	500	25880	50	1	18460748	7255	44.97	3.73	12	2.93	874.00	10523.00	46900	20240328	-16.20	13680	20230927	187.28	46900	-16.20	20240328	17800	120.79	20240126	46900	-16.20	20240328	13680	187.28	20230927	3.69	N	317330	500	92 억		335074	N	N	6	N	00	N
163	20240401	150911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	-1050	5	-2.60	20269124450	512866	59.39	40450	41350	38800	52500	28350	40450	39520.46	1.82	0	8295	45383	42916	41683	39216	37983	42300	38600	92	12050	500	25880	50	1	18460748	7274	45.08	3.74	12	2.78	874.00	10523.00	46900	20240328	-15.99	13680	20230927	188.01	46900	-15.99	20240328	17800	121.35	20240126	46900	-15.99	20240328	13680	188.01	20230927	3.69	N	317330	500	92 억		335074	N	N	6	N	00	N
164	20240401	140906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	-950	5	-2.35	18331089900	463636	53.69	40450	41350	38800	52500	28350	40450	39536.77	1.82	0	16500	45383	42916	41683	39216	37983	42300	38600	92	12050	500	25880	50	1	18460748	7292	45.19	3.75	12	2.51	874.00	10523.00	46900	20240328	-15.78	13680	20230927	188.74	46900	-15.78	20240328	17800	121.91	20240126	46900	-15.78	20240328	13680	188.74	20230927	3.69	N	317330	500	92 억		335074	N	N	6	N	00	N
165	20240401	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	-950	5	-2.35	16920791150	428022	49.57	40450	41350	38800	52500	28350	40450	39531.54	1.82	0	16609	45383	42916	41683	39216	37983	42300	38600	92	12050	500	25880	50	1	18460748	7292	45.19	3.75	12	2.32	874.00	10523.00	46900	20240328	-15.78	13680	20230927	188.74	46900	-15.78	20240328	17800	121.91	20240126	46900	-15.78	20240328	13680	188.74	20230927	3.69	N	317330	500	92 억		335074	N	N	6	N	00	N
166	20240401	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	-750	5	-1.85	15863511350	401349	46.48	40450	41350	38800	52500	28350	40450	39524.42	1.82	0	23071	45383	42916	41683	39216	37983	42300	38600	92	12050	500	25880	50	1	18460748	7329	45.42	3.77	12	2.17	874.00	10523.00	46900	20240328	-15.35	13680	20230927	190.20	46900	-15.35	20240328	17800	123.03	20240126	46900	-15.35	20240328	13680	190.20	20230927	3.69	N	317330	500	92 억		335074	N	N	6	N	00	N
167	20240401	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	-1050	5	-2.60	14635186900	370323	42.89	40450	41350	38800	52500	28350	40450	39518.91	1.82	0	21353	45383	42916	41683	39216	37983	42300	38600	92	12050	500	25880	50	1	18460748	7274	45.08	3.74	12	2.01	874.00	10523.00	46900	20240328	-15.99	13680	20230927	188.01	46900	-15.99	20240328	17800	121.35	20240126	46900	-15.99	20240328	13680	188.01	20230927	3.69	N	317330	500	92 억		335074	N	N	6	N	00	N
168	20240401	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	-800	5	-1.98	12318443850	311610	36.09	40450	41350	38800	52500	28350	40450	39530.25	1.82	0	32114	45383	42916	41683	39216	37983	42300	38600	92	12050	500	25880	50	1	18460748	7320	45.37	3.77	12	1.69	874.00	10523.00	46900	20240328	-15.46	13680	20230927	189.84	46900	-15.46	20240328	17800	122.75	20240126	46900	-15.46	20240328	13680	189.84	20230927	3.69	N	317330	500	92 억		335074	N	N	6	N	00	N
169	20240401	090905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39750	-700	5	-1.73	3404665900	85160	9.86	40450	41350	39200	52500	28350	40450	39977.09	1.82	0	18052	45383	42916	41683	39216	37983	42300	38600	92	12050	500	25880	50	1	18460748	7338	45.48	3.78	12	0.46	874.00	10523.00	46900	20240328	-15.25	13680	20230927	190.57	46900	-15.25	20240328	17800	123.31	20240126	46900	-15.25	20240328	13680	190.57	20230927	3.69	N	317330	500	92 억		335074	N	N	6	N	00	N