KissMeData/399720/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	161307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91100	-1000	5	-1.09	13305330300	145356	94.84	92400	93300	91000	119700	64500	92100	91537.74	1.15	0	-754	94300	93200	92400	91300	90500	92800	90900	57	27600	500	66310	100	1	11488320	10466	165.04	16.88	12	1.27	552.00	5398.00	127900	20240328	-28.77	25000	20230510	264.40	127900	-28.77	20240328	54500	67.16	20240108	127900	-28.77	20240328	25000	264.40	20230510	3.93	N	399720	500	57 억		132225	N	N	11	N	00	N
3	20240430	151318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91100	-1000	5	-1.09	12567793100	137259	89.56	92400	93300	91000	119700	64500	92100	91562.47	1.15	0	-1315	94300	93200	92400	91300	90500	92800	90900	57	27600	500	66310	100	1	11488320	10466	165.04	16.88	12	1.19	552.00	5398.00	127900	20240328	-28.77	25000	20230510	264.40	127900	-28.77	20240328	54500	67.16	20240108	127900	-28.77	20240328	25000	264.40	20230510	3.93	N	399720	500	57 억		132225	N	N	11	N	00	N
4	20240430	141325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91200	-900	5	-0.98	10621548100	115946	75.65	92400	93300	91000	119700	64500	92100	91607.56	1.15	0	-2440	94300	93200	92400	91300	90500	92800	90900	57	27600	500	66310	100	1	11488320	10477	165.22	16.90	12	1.01	552.00	5398.00	127900	20240328	-28.69	25000	20230510	264.80	127900	-28.69	20240328	54500	67.34	20240108	127900	-28.69	20240328	25000	264.80	20230510	3.93	N	399720	500	57 억		132225	N	N	11	N	00	N
5	20240430	131321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91200	-900	5	-0.98	9209783000	100456	65.54	92400	93300	91000	119700	64500	92100	91679.62	1.15	0	-2441	94300	93200	92400	91300	90500	92800	90900	57	27600	500	66310	100	1	11488320	10477	165.22	16.90	12	0.87	552.00	5398.00	127900	20240328	-28.69	25000	20230510	264.80	127900	-28.69	20240328	54500	67.34	20240108	127900	-28.69	20240328	25000	264.80	20230510	3.93	N	399720	500	57 억		132225	N	N	11	N	00	N
6	20240430	121317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91300	-800	5	-0.87	8353291000	91063	59.42	92400	93300	91000	119700	64500	92100	91730.75	1.15	0	-3298	94300	93200	92400	91300	90500	92800	90900	57	27600	500	66310	100	1	11488320	10489	165.40	16.91	12	0.79	552.00	5398.00	127900	20240328	-28.62	25000	20230510	265.20	127900	-28.62	20240328	54500	67.52	20240108	127900	-28.62	20240328	25000	265.20	20230510	3.93	N	399720	500	57 억		132225	N	N	11	N	00	N
7	20240430	111311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91100	-1000	5	-1.09	7578669100	82570	53.87	92400	93300	91000	119700	64500	92100	91784.64	1.15	0	-3901	94300	93200	92400	91300	90500	92800	90900	57	27600	500	66310	100	1	11488320	10466	165.04	16.88	12	0.72	552.00	5398.00	127900	20240328	-28.77	25000	20230510	264.40	127900	-28.77	20240328	54500	67.16	20240108	127900	-28.77	20240328	25000	264.40	20230510	3.93	N	399720	500	57 억		132225	N	N	11	N	00	N
8	20240430	101313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91400	-700	5	-0.76	4881910800	53001	34.58	92400	93300	91200	119700	64500	92100	92109.79	1.15	0	-4238	94300	93200	92400	91300	90500	92800	90900	57	27600	500	66310	100	1	11488320	10500	165.58	16.93	12	0.46	552.00	5398.00	127900	20240328	-28.54	25000	20230510	265.60	127900	-28.54	20240328	54500	67.71	20240108	127900	-28.54	20240328	25000	265.60	20230510	3.93	N	399720	500	57 억		132225	N	N	11	N	00	N
9	20240430	091323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91400	-700	5	-0.76	1172690000	12774	8.33	92400	92400	91400	119700	64500	92100	91802.02	1.15	0	-1806	94300	93200	92400	91300	90500	92800	90900	57	27600	500	66310	100	1	11488320	10500	165.58	16.93	12	0.11	552.00	5398.00	127900	20240328	-28.54	25000	20230510	265.60	127900	-28.54	20240328	54500	67.71	20240108	127900	-28.54	20240328	25000	265.60	20230510	3.93	N	399720	500	57 억		132225	N	N	11	N	00	N
10	20240429	161302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92100	400	2	0.44	13813477700	149839	87.79	93000	93500	91600	119200	64200	91700	92189.15	1.13	0	2934	94766	93232	92166	90632	89566	92700	90100	57	27500	500	66020	100	1	11488320	10581	166.85	17.06	12	1.30	552.00	5398.00	127900	20240328	-27.99	25000	20230510	268.40	127900	-27.99	20240328	54500	68.99	20240108	127900	-27.99	20240328	25000	268.40	20230510	3.95	N	399720	500	57 억		130186	N	N	11	N	00	N
11	20240429	151313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92100	400	2	0.44	12649350500	137188	80.38	93000	93500	91600	119200	64200	91700	92204.50	1.13	0	2704	94766	93232	92166	90632	89566	92700	90100	57	27500	500	66020	100	1	11488320	10581	166.85	17.06	12	1.19	552.00	5398.00	127900	20240328	-27.99	25000	20230510	268.40	127900	-27.99	20240328	54500	68.99	20240108	127900	-27.99	20240328	25000	268.40	20230510	3.95	N	399720	500	57 억		130186	N	N	0	N	00	N
12	20240429	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92100	400	2	0.44	10627162000	115210	67.50	93000	93500	91600	119200	64200	91700	92241.66	1.13	0	-77	94766	93232	92166	90632	89566	92700	90100	57	27500	500	66020	100	1	11488320	10581	166.85	17.06	12	1.00	552.00	5398.00	127900	20240328	-27.99	25000	20230510	268.40	127900	-27.99	20240328	54500	68.99	20240108	127900	-27.99	20240328	25000	268.40	20230510	3.95	N	399720	500	57 억		130186	N	N	0	N	00	N
13	20240429	131311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91800	100	2	0.11	9195110800	99658	58.39	93000	93500	91600	119200	64200	91700	92266.66	1.13	0	-1421	94766	93232	92166	90632	89566	92700	90100	57	27500	500	66020	100	1	11488320	10546	166.30	17.01	12	0.87	552.00	5398.00	127900	20240328	-28.23	25000	20230510	267.20	127900	-28.23	20240328	54500	68.44	20240108	127900	-28.23	20240328	25000	267.20	20230510	3.95	N	399720	500	57 억		130186	N	N	0	N	00	N
14	20240429	121311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91800	100	2	0.11	8586238100	93031	54.51	93000	93500	91600	119200	64200	91700	92294.38	1.13	0	-1461	94766	93232	92166	90632	89566	92700	90100	57	27500	500	66020	100	1	11488320	10546	166.30	17.01	12	0.81	552.00	5398.00	127900	20240328	-28.23	25000	20230510	267.20	127900	-28.23	20240328	54500	68.44	20240108	127900	-28.23	20240328	25000	267.20	20230510	3.95	N	399720	500	57 억		130186	N	N	0	N	00	N
15	20240429	111241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92000	300	2	0.33	7886313900	85412	50.04	93000	93500	91600	119200	64200	91700	92332.62	1.13	0	-700	94766	93232	92166	90632	89566	92700	90100	57	27500	500	66020	100	1	11488320	10569	166.67	17.04	12	0.74	552.00	5398.00	127900	20240328	-28.07	25000	20230510	268.00	127900	-28.07	20240328	54500	68.81	20240108	127900	-28.07	20240328	25000	268.00	20230510	3.95	N	399720	500	57 억		130186	N	N	0	N	00	N
16	20240429	101310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92000	300	2	0.33	6359953500	68781	40.30	93000	93500	91600	119200	64200	91700	92466.72	1.13	0	369	94766	93232	92166	90632	89566	92700	90100	57	27500	500	66020	100	1	11488320	10569	166.67	17.04	12	0.60	552.00	5398.00	127900	20240328	-28.07	25000	20230510	268.00	127900	-28.07	20240328	54500	68.81	20240108	127900	-28.07	20240328	25000	268.00	20230510	3.95	N	399720	500	57 억		130186	N	N	0	N	00	N
17	20240429	091311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92900	1200	2	1.31	2914005500	31322	18.35	93000	93500	92600	119200	64200	91700	93033.83	1.13	0	-112	94766	93232	92166	90632	89566	92700	90100	57	27500	500	66020	100	1	11488320	10673	168.30	17.21	12	0.27	552.00	5398.00	127900	20240328	-27.37	25000	20230510	271.60	127900	-27.37	20240328	54500	70.46	20240108	127900	-27.37	20240328	25000	271.60	20230510	3.95	N	399720	500	57 억		130186	N	N	0	N	00	N
18	20240426	161305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91700	200	2	0.22	15384514900	167338	84.31	93700	93700	91100	118900	64100	91500	91937.42	1.12	0	2077	95900	93700	92600	90400	89300	93150	89850	57	27400	500	65880	100	1	11488320	10535	166.12	16.99	12	1.46	552.00	5398.00	127900	20240328	-28.30	25000	20230510	266.80	127900	-28.30	20240328	54500	68.26	20240108	127900	-28.30	20240328	25000	266.80	20230510	3.93	N	399720	500	57 억		128288	N	N	135	N	00	N
19	20240426	151307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91800	300	2	0.33	14382745000	156409	78.81	93700	93700	91100	118900	64100	91500	91956.03	1.12	0	2259	95900	93700	92600	90400	89300	93150	89850	57	27400	500	65880	100	1	11488320	10546	166.30	17.01	12	1.36	552.00	5398.00	127900	20240328	-28.23	25000	20230510	267.20	127900	-28.23	20240328	54500	68.44	20240108	127900	-28.23	20240328	25000	267.20	20230510	3.93	N	399720	500	57 억		128288	N	N	135	N	00	N
20	20240426	141305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91500	0	3	0.00	12816262200	139328	70.20	93700	93700	91100	118900	64100	91500	91986.31	1.12	0	592	95900	93700	92600	90400	89300	93150	89850	57	27400	500	65880	100	1	11488320	10512	165.76	16.95	12	1.21	552.00	5398.00	127900	20240328	-28.46	25000	20230510	266.00	127900	-28.46	20240328	54500	67.89	20240108	127900	-28.46	20240328	25000	266.00	20230510	3.93	N	399720	500	57 억		128288	N	N	135	N	00	N
21	20240426	131305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91500	0	3	0.00	11345013300	123218	62.08	93700	93700	91100	118900	64100	91500	92072.75	1.12	0	-152	95900	93700	92600	90400	89300	93150	89850	57	27400	500	65880	100	1	11488320	10512	165.76	16.95	12	1.07	552.00	5398.00	127900	20240328	-28.46	25000	20230510	266.00	127900	-28.46	20240328	54500	67.89	20240108	127900	-28.46	20240328	25000	266.00	20230510	3.93	N	399720	500	57 억		128288	N	N	135	N	00	N
22	20240426	121303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91700	200	2	0.22	10504265700	114039	57.46	93700	93700	91100	118900	64100	91500	92111.23	1.12	0	16	95900	93700	92600	90400	89300	93150	89850	57	27400	500	65880	100	1	11488320	10535	166.12	16.99	12	0.99	552.00	5398.00	127900	20240328	-28.30	25000	20230510	266.80	127900	-28.30	20240328	54500	68.26	20240108	127900	-28.30	20240328	25000	266.80	20230510	3.93	N	399720	500	57 억		128288	N	N	135	N	00	N
23	20240426	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91900	400	2	0.44	9166818000	99475	50.12	93700	93700	91100	118900	64100	91500	92152.06	1.12	0	1301	95900	93700	92600	90400	89300	93150	89850	57	27400	500	65880	100	1	11488320	10558	166.49	17.02	12	0.87	552.00	5398.00	127900	20240328	-28.15	25000	20230510	267.60	127900	-28.15	20240328	54500	68.62	20240108	127900	-28.15	20240328	25000	267.60	20230510	3.93	N	399720	500	57 억		128288	N	N	135	N	00	N
24	20240426	101302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91700	200	2	0.22	7596067900	82342	41.49	93700	93700	91100	118900	64100	91500	92250.33	1.12	0	-1028	95900	93700	92600	90400	89300	93150	89850	57	27400	500	65880	100	1	11488320	10535	166.12	16.99	12	0.72	552.00	5398.00	127900	20240328	-28.30	25000	20230510	266.80	127900	-28.30	20240328	54500	68.26	20240108	127900	-28.30	20240328	25000	266.80	20230510	3.93	N	399720	500	57 억		128288	N	N	135	N	00	N
25	20240426	091306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92800	1300	2	1.42	2367409900	25411	12.80	93700	93700	92500	118900	64100	91500	93165.55	1.12	0	3122	95900	93700	92600	90400	89300	93150	89850	57	27400	500	65880	100	1	11488320	10661	168.12	17.19	12	0.22	552.00	5398.00	127900	20240328	-27.44	25000	20230510	271.20	127900	-27.44	20240328	54500	70.28	20240108	127900	-27.44	20240328	25000	271.20	20230510	3.93	N	399720	500	57 억		128288	N	N	135	N	00	N
26	20240425	161256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91500	-4300	5	-4.49	18051839300	195092	74.14	93400	94800	91500	124500	67100	95800	92529.87	1.41	0	-38218	98333	97066	95833	94566	93333	97700	95200	57	28700	500	68970	100	1	11488320	10512	165.76	16.95	12	1.70	552.00	5398.00	127900	20240328	-28.46	25000	20230510	266.00	127900	-28.46	20240328	54500	67.89	20240108	127900	-28.46	20240328	25000	266.00	20230510	3.99	N	399720	500	57 억		161499	N	N	135	N	00	N
27	20240425	151302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91600	-4200	5	-4.38	16650588600	179782	68.32	93400	94800	91500	124500	67100	95800	92609.85	1.41	0	-37098	98333	97066	95833	94566	93333	97700	95200	57	28700	500	68970	100	1	11488320	10523	165.94	16.97	12	1.56	552.00	5398.00	127900	20240328	-28.38	25000	20230510	266.40	127900	-28.38	20240328	54500	68.07	20240108	127900	-28.38	20240328	25000	266.40	20230510	3.99	N	399720	500	57 억		161499	N	N	176	N	00	N
28	20240425	141259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91700	-4100	5	-4.28	14453028300	155803	59.21	93400	94800	91500	124500	67100	95800	92758.61	1.41	0	-33466	98333	97066	95833	94566	93333	97700	95200	57	28700	500	68970	100	1	11488320	10535	166.12	16.99	12	1.36	552.00	5398.00	127900	20240328	-28.30	25000	20230510	266.80	127900	-28.30	20240328	54500	68.26	20240108	127900	-28.30	20240328	25000	266.80	20230510	3.99	N	399720	500	57 억		161499	N	N	176	N	00	N
29	20240425	131258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91800	-4000	5	-4.18	13200734200	142154	54.02	93400	94800	91500	124500	67100	95800	92855.68	1.41	0	-30559	98333	97066	95833	94566	93333	97700	95200	57	28700	500	68970	100	1	11488320	10546	166.30	17.01	12	1.24	552.00	5398.00	127900	20240328	-28.23	25000	20230510	267.20	127900	-28.23	20240328	54500	68.44	20240108	127900	-28.23	20240328	25000	267.20	20230510	3.99	N	399720	500	57 억		161499	N	N	176	N	00	N
30	20240425	121255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92000	-3800	5	-3.97	11653997200	125315	47.62	93400	94800	91500	124500	67100	95800	92990.56	1.41	0	-27138	98333	97066	95833	94566	93333	97700	95200	57	28700	500	68970	100	1	11488320	10569	166.67	17.04	12	1.09	552.00	5398.00	127900	20240328	-28.07	25000	20230510	268.00	127900	-28.07	20240328	54500	68.81	20240108	127900	-28.07	20240328	25000	268.00	20230510	3.99	N	399720	500	57 억		161499	N	N	176	N	00	N
31	20240425	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92300	-3500	5	-3.65	9307557200	99810	37.93	93400	94800	92000	124500	67100	95800	93244.69	1.41	0	-13006	98333	97066	95833	94566	93333	97700	95200	57	28700	500	68970	100	1	11488320	10604	167.21	17.10	12	0.87	552.00	5398.00	127900	20240328	-27.83	25000	20230510	269.20	127900	-27.83	20240328	54500	69.36	20240108	127900	-27.83	20240328	25000	269.20	20230510	3.99	N	399720	500	57 억		161499	N	N	176	N	00	N
32	20240425	101257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93500	-2300	5	-2.40	5649746500	60310	22.92	93400	94800	92600	124500	67100	95800	93667.30	1.41	0	-18	98333	97066	95833	94566	93333	97700	95200	57	28700	500	68970	100	1	11488320	10742	169.38	17.32	12	0.52	552.00	5398.00	127900	20240328	-26.90	25000	20230510	274.00	127900	-26.90	20240328	54500	71.56	20240108	127900	-26.90	20240328	25000	274.00	20230510	3.99	N	399720	500	57 억		161499	N	N	176	N	00	N
33	20240425	091301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93900	-1900	5	-1.98	2325367600	24910	9.47	93400	94200	92600	124500	67100	95800	93319.40	1.41	0	4099	98333	97066	95833	94566	93333	97700	95200	57	28700	500	68970	100	1	11488320	10788	170.11	17.40	12	0.22	552.00	5398.00	127900	20240328	-26.58	25000	20230510	275.60	127900	-26.58	20240328	54500	72.29	20240108	127900	-26.58	20240328	25000	275.60	20230510	3.99	N	399720	500	57 억		161499	N	N	176	N	00	N
34	20240424	161237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95800	3700	2	4.02	24916014900	259760	142.00	95500	97100	94600	119700	64500	92100	95919.81	1.12	0	32902	97166	94632	93366	90832	89566	94000	90200	57	27600	500	66310	100	1	11488320	11006	173.55	17.75	12	2.26	552.00	5398.00	127900	20240328	-25.10	25000	20230510	283.20	127900	-25.10	20240328	54500	75.78	20240108	127900	-25.10	20240328	25000	283.20	20230510	4.00	N	399720	500	57 억		128806	N	N	176	N	00	N
35	20240424	151254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95800	3700	2	4.02	23855753800	248697	135.95	95500	97100	94600	119700	64500	92100	95923.07	1.12	0	31226	97166	94632	93366	90832	89566	94000	90200	57	27600	500	66310	100	1	11488320	11006	173.55	17.75	12	2.16	552.00	5398.00	127900	20240328	-25.10	25000	20230510	283.20	127900	-25.10	20240328	54500	75.78	20240108	127900	-25.10	20240328	25000	283.20	20230510	4.00	N	399720	500	57 억		128806	N	N	0	N	00	N
36	20240424	141256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96400	4300	2	4.67	21723431400	226501	123.82	95500	97100	94600	119700	64500	92100	95908.88	1.12	0	32261	97166	94632	93366	90832	89566	94000	90200	57	27600	500	66310	100	1	11488320	11075	174.64	17.86	12	1.97	552.00	5398.00	127900	20240328	-24.63	25000	20230510	285.60	127900	-24.63	20240328	54500	76.88	20240108	127900	-24.63	20240328	25000	285.60	20230510	4.00	N	399720	500	57 억		128806	N	N	0	N	00	N
37	20240424	131259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96100	4000	2	4.34	20119448700	209871	114.73	95500	97100	94600	119700	64500	92100	95865.91	1.12	0	29427	97166	94632	93366	90832	89566	94000	90200	57	27600	500	66310	100	1	11488320	11040	174.09	17.80	12	1.83	552.00	5398.00	127900	20240328	-24.86	25000	20230510	284.40	127900	-24.86	20240328	54500	76.33	20240108	127900	-24.86	20240328	25000	284.40	20230510	4.00	N	399720	500	57 억		128806	N	N	0	N	00	N
38	20240424	121252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96300	4200	2	4.56	18776791300	195918	107.10	95500	97100	94600	119700	64500	92100	95840.19	1.12	0	26419	97166	94632	93366	90832	89566	94000	90200	57	27600	500	66310	100	1	11488320	11063	174.46	17.84	12	1.71	552.00	5398.00	127900	20240328	-24.71	25000	20230510	285.20	127900	-24.71	20240328	54500	76.70	20240108	127900	-24.71	20240328	25000	285.20	20230510	4.00	N	399720	500	57 억		128806	N	N	0	N	00	N
39	20240424	111250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96800	4700	2	5.10	16928694400	176742	96.62	95500	97100	94600	119700	64500	92100	95782.10	1.12	0	25800	97166	94632	93366	90832	89566	94000	90200	57	27600	500	66310	100	1	11488320	11121	175.36	17.93	12	1.54	552.00	5398.00	127900	20240328	-24.32	25000	20230510	287.20	127900	-24.32	20240328	54500	77.61	20240108	127900	-24.32	20240328	25000	287.20	20230510	4.00	N	399720	500	57 억		128806	N	N	0	N	00	N
40	20240424	101248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96000	3900	2	4.23	11966647600	125315	68.50	95500	96500	94600	119700	64500	92100	95492.73	1.12	0	17571	97166	94632	93366	90832	89566	94000	90200	57	27600	500	66310	100	1	11488320	11029	173.91	17.78	12	1.09	552.00	5398.00	127900	20240328	-24.94	25000	20230510	284.00	127900	-24.94	20240328	54500	76.15	20240108	127900	-24.94	20240328	25000	284.00	20230510	4.00	N	399720	500	57 억		128806	N	N	0	N	00	N
41	20240424	091253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95100	3000	2	3.26	3491492000	36728	20.08	95500	95500	94600	119700	64500	92100	95064.06	1.12	0	6240	97166	94632	93366	90832	89566	94000	90200	57	27600	500	66310	100	1	11488320	10925	172.28	17.62	12	0.32	552.00	5398.00	127900	20240328	-25.65	25000	20230510	280.40	127900	-25.65	20240328	54500	74.50	20240108	127900	-25.65	20240328	25000	280.40	20230510	4.00	N	399720	500	57 억		128806	N	N	0	N	00	N
42	20240423	161216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92100	100	2	0.11	16760411400	178748	65.81	93900	95900	92100	119600	64400	92000	93774.45	1.09	0	3868	96400	94200	92200	90000	88000	93200	89000	57	27600	500	66240	100	1	11488320	10581	166.85	17.06	12	1.56	552.00	5398.00	127900	20240328	-27.99	25000	20230510	268.40	127900	-27.99	20240328	54500	68.99	20240108	127900	-27.99	20240328	25000	268.40	20230510	4.20	N	399720	500	57 억		125143	N	N	116	N	00	N
43	20240423	151248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92300	300	2	0.33	15704587900	167291	61.59	93900	95900	92200	119600	64400	92000	93875.98	1.09	0	1828	96400	94200	92200	90000	88000	93200	89000	57	27600	500	66240	100	1	11488320	10604	167.21	17.10	12	1.46	552.00	5398.00	127900	20240328	-27.83	25000	20230510	269.20	127900	-27.83	20240328	54500	69.36	20240108	127900	-27.83	20240328	25000	269.20	20230510	4.20	N	399720	500	57 억		125143	N	N	116	N	00	N
44	20240423	141246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92700	700	2	0.76	14027924100	149197	54.93	93900	95900	92300	119600	64400	92000	94022.97	1.09	0	1205	96400	94200	92200	90000	88000	93200	89000	57	27600	500	66240	100	1	11488320	10650	167.93	17.17	12	1.30	552.00	5398.00	127900	20240328	-27.52	25000	20230510	270.80	127900	-27.52	20240328	54500	70.09	20240108	127900	-27.52	20240328	25000	270.80	20230510	4.20	N	399720	500	57 억		125143	N	N	116	N	00	N
45	20240423	131245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92900	900	2	0.98	12922257900	137264	50.54	93900	95900	92300	119600	64400	92000	94141.79	1.09	0	145	96400	94200	92200	90000	88000	93200	89000	57	27600	500	66240	100	1	11488320	10673	168.30	17.21	12	1.19	552.00	5398.00	127900	20240328	-27.37	25000	20230510	271.60	127900	-27.37	20240328	54500	70.46	20240108	127900	-27.37	20240328	25000	271.60	20230510	4.20	N	399720	500	57 억		125143	N	N	116	N	00	N
46	20240423	121243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93200	1200	2	1.30	12157128000	129032	47.51	93900	95900	92300	119600	64400	92000	94218.10	1.09	0	767	96400	94200	92200	90000	88000	93200	89000	57	27600	500	66240	100	1	11488320	10707	168.84	17.27	12	1.12	552.00	5398.00	127900	20240328	-27.13	25000	20230510	272.80	127900	-27.13	20240328	54500	71.01	20240108	127900	-27.13	20240328	25000	272.80	20230510	4.20	N	399720	500	57 억		125143	N	N	116	N	00	N
47	20240423	111245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92900	900	2	0.98	11235516000	119149	43.87	93900	95900	92300	119600	64400	92000	94298.22	1.09	0	-824	96400	94200	92200	90000	88000	93200	89000	57	27600	500	66240	100	1	11488320	10673	168.30	17.21	12	1.04	552.00	5398.00	127900	20240328	-27.37	25000	20230510	271.60	127900	-27.37	20240328	54500	70.46	20240108	127900	-27.37	20240328	25000	271.60	20230510	4.20	N	399720	500	57 억		125143	N	N	116	N	00	N
48	20240423	101242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93700	1700	2	1.85	9488107300	100395	36.96	93900	95900	93200	119600	64400	92000	94508.02	1.09	0	-1132	96400	94200	92200	90000	88000	93200	89000	57	27600	500	66240	100	1	11488320	10765	169.75	17.36	12	0.87	552.00	5398.00	127900	20240328	-26.74	25000	20230510	274.80	127900	-26.74	20240328	54500	71.93	20240108	127900	-26.74	20240328	25000	274.80	20230510	4.20	N	399720	500	57 억		125143	N	N	116	N	00	N
49	20240423	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94100	2100	2	2.28	5413159900	57065	21.01	93900	95900	93700	119600	64400	92000	94860.05	1.09	0	-1581	96400	94200	92200	90000	88000	93200	89000	57	27600	500	66240	100	1	11488320	10811	170.47	17.43	12	0.50	552.00	5398.00	127900	20240328	-26.43	25000	20230510	276.40	127900	-26.43	20240328	54500	72.66	20240108	127900	-26.43	20240328	25000	276.40	20230510	4.20	N	399720	500	57 억		125143	N	N	116	N	00	N
50	20240422	161239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92000	-3200	5	-3.36	24563144100	267770	55.03	93000	94400	90200	123700	66700	95200	91729.95	1.06	0	-7471	104333	99766	95233	90666	86133	97500	88400	57	28500	500	68540	100	1	11488320	10569	166.67	17.04	12	2.33	552.00	5398.00	127900	20240328	-28.07	25000	20230510	268.00	127900	-28.07	20240328	54500	68.81	20240108	127900	-28.07	20240328	25000	268.00	20230510	4.18	N	399720	500	57 억		121841	N	N	115	N	00	N
51	20240422	151237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91900	-3300	5	-3.47	23372850500	254818	52.37	93000	94400	90200	123700	66700	95200	91722.69	1.06	0	-7589	104333	99766	95233	90666	86133	97500	88400	57	28500	500	68540	100	1	11488320	10558	166.49	17.02	12	2.22	552.00	5398.00	127900	20240328	-28.15	25000	20230510	267.60	127900	-28.15	20240328	54500	68.62	20240108	127900	-28.15	20240328	25000	267.60	20230510	4.18	N	399720	500	57 억		121841	N	N	56	N	00	N
52	20240422	141239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91100	-4100	5	-4.31	18314796700	199064	40.91	93000	94400	91000	123700	66700	95200	92003.38	1.06	0	-8796	104333	99766	95233	90666	86133	97500	88400	57	28500	500	68540	100	1	11488320	10466	165.04	16.88	12	1.73	552.00	5398.00	127900	20240328	-28.77	25000	20230510	264.40	127900	-28.77	20240328	54500	67.16	20240108	127900	-28.77	20240328	25000	264.40	20230510	4.18	N	399720	500	57 억		121841	N	N	56	N	00	N
53	20240422	131235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91100	-4100	5	-4.31	16468975400	178828	36.75	93000	94400	91000	123700	66700	95200	92092.66	1.06	0	-6951	104333	99766	95233	90666	86133	97500	88400	57	28500	500	68540	100	1	11488320	10466	165.04	16.88	12	1.56	552.00	5398.00	127900	20240328	-28.77	25000	20230510	264.40	127900	-28.77	20240328	54500	67.16	20240108	127900	-28.77	20240328	25000	264.40	20230510	4.18	N	399720	500	57 억		121841	N	N	56	N	00	N
54	20240422	121234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91300	-3900	5	-4.10	14169423400	153620	31.57	93000	94400	91100	123700	66700	95200	92235.41	1.06	0	-4755	104333	99766	95233	90666	86133	97500	88400	57	28500	500	68540	100	1	11488320	10489	165.40	16.91	12	1.34	552.00	5398.00	127900	20240328	-28.62	25000	20230510	265.20	127900	-28.62	20240328	54500	67.52	20240108	127900	-28.62	20240328	25000	265.20	20230510	4.18	N	399720	500	57 억		121841	N	N	56	N	00	N
55	20240422	111237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91700	-3500	5	-3.68	12896409500	139721	28.71	93000	94400	91100	123700	66700	95200	92299.62	1.06	0	-2450	104333	99766	95233	90666	86133	97500	88400	57	28500	500	68540	100	1	11488320	10535	166.12	16.99	12	1.22	552.00	5398.00	127900	20240328	-28.30	25000	20230510	266.80	127900	-28.30	20240328	54500	68.26	20240108	127900	-28.30	20240328	25000	266.80	20230510	4.18	N	399720	500	57 억		121841	N	N	56	N	00	N
56	20240422	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92200	-3000	5	-3.15	10978782200	118948	24.44	93000	94400	91100	123700	66700	95200	92297.20	1.06	0	-77	104333	99766	95233	90666	86133	97500	88400	57	28500	500	68540	100	1	11488320	10592	167.03	17.08	12	1.04	552.00	5398.00	127900	20240328	-27.91	25000	20230510	268.80	127900	-27.91	20240328	54500	69.17	20240108	127900	-27.91	20240328	25000	268.80	20230510	4.18	N	399720	500	57 억		121841	N	N	56	N	00	N
57	20240422	091237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93700	-1500	5	-1.58	3395275700	36556	7.51	93000	93800	92000	123700	66700	95200	92874.04	1.06	0	6642	104333	99766	95233	90666	86133	97500	88400	57	28500	500	68540	100	1	11488320	10765	169.75	17.36	12	0.32	552.00	5398.00	127900	20240328	-26.74	25000	20230510	274.80	127900	-26.74	20240328	54500	71.93	20240108	127900	-26.74	20240328	25000	274.80	20230510	4.18	N	399720	500	57 억		121841	N	N	56	N	00	N
58	20240419	161139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95200	-6000	5	-5.93	45853910800	483010	155.74	99400	99800	90700	131500	70900	101200	94932.50	1.29	0	-23185	106333	103766	99133	96566	91933	105050	97850	57	30300	500	72860	100	1	11488320	10937	172.46	17.64	12	4.20	552.00	5398.00	127900	20240328	-25.57	25000	20230510	280.80	127900	-25.57	20240328	54500	74.68	20240108	127900	-25.57	20240328	25000	280.80	20230510	4.26	N	399720	500	57 억		148036	N	N	56	N	00	N
59	20240419	151146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95800	-5400	5	-5.34	44480791500	468628	151.10	99400	99800	90700	131500	70900	101200	94916.33	1.29	0	-26343	106333	103766	99133	96566	91933	105050	97850	57	30300	500	72860	100	1	11488320	11006	173.55	17.75	12	4.08	552.00	5398.00	127900	20240328	-25.10	25000	20230510	283.20	127900	-25.10	20240328	54500	75.78	20240108	127900	-25.10	20240328	25000	283.20	20230510	4.26	N	399720	500	57 억		148036	N	N	132	N	00	N
60	20240419	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96400	-4800	5	-4.74	40938398700	431783	139.22	99400	99800	90700	131500	70900	101200	94811.64	1.29	0	-31149	106333	103766	99133	96566	91933	105050	97850	57	30300	500	72860	100	1	11488320	11075	174.64	17.86	12	3.76	552.00	5398.00	127900	20240328	-24.63	25000	20230510	285.60	127900	-24.63	20240328	54500	76.88	20240108	127900	-24.63	20240328	25000	285.60	20230510	4.26	N	399720	500	57 억		148036	N	N	132	N	00	N
61	20240419	131140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95400	-5800	5	-5.73	37125054000	392093	126.43	99400	99800	90700	131500	70900	101200	94683.41	1.29	0	-33475	106333	103766	99133	96566	91933	105050	97850	57	30300	500	72860	100	1	11488320	10960	172.83	17.67	12	3.41	552.00	5398.00	127900	20240328	-25.41	25000	20230510	281.60	127900	-25.41	20240328	54500	75.05	20240108	127900	-25.41	20240328	25000	281.60	20230510	4.26	N	399720	500	57 억		148036	N	N	132	N	00	N
62	20240419	121134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93500	-7700	5	-7.61	32877537900	347183	111.95	99400	99800	90700	131500	70900	101200	94696.99	1.29	0	-32985	106333	103766	99133	96566	91933	105050	97850	57	30300	500	72860	100	1	11488320	10742	169.38	17.32	12	3.02	552.00	5398.00	127900	20240328	-26.90	25000	20230510	274.00	127900	-26.90	20240328	54500	71.56	20240108	127900	-26.90	20240328	25000	274.00	20230510	4.26	N	399720	500	57 억		148036	N	N	132	N	00	N
63	20240419	111150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92000	-9200	5	-9.09	24987694000	261039	84.17	99400	99800	91600	131500	70900	101200	95722.85	1.29	0	-27167	106333	103766	99133	96566	91933	105050	97850	57	30300	500	72860	100	1	11488320	10569	166.67	17.04	12	2.27	552.00	5398.00	127900	20240328	-28.07	25000	20230510	268.00	127900	-28.07	20240328	54500	68.81	20240108	127900	-28.07	20240328	25000	268.00	20230510	4.26	N	399720	500	57 억		148036	N	N	132	N	00	N
64	20240419	101142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97000	-4200	5	-4.15	11203613900	114626	36.96	99400	99800	96800	131500	70900	101200	97738.97	1.29	0	-26375	106333	103766	99133	96566	91933	105050	97850	57	30300	500	72860	100	1	11488320	11144	175.72	17.97	12	1.00	552.00	5398.00	127900	20240328	-24.16	25000	20230510	288.00	127900	-24.16	20240328	54500	77.98	20240108	127900	-24.16	20240328	25000	288.00	20230510	4.26	N	399720	500	57 억		148036	N	N	132	N	00	N
65	20240419	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97500	-3700	5	-3.66	4340182000	44003	14.19	99400	99800	97400	131500	70900	101200	98630.62	1.29	0	-13544	106333	103766	99133	96566	91933	105050	97850	57	30300	500	72860	100	1	11488320	11201	176.63	18.06	12	0.38	552.00	5398.00	127900	20240328	-23.77	25000	20230510	290.00	127900	-23.77	20240328	54500	78.90	20240108	127900	-23.77	20240328	25000	290.00	20230510	4.26	N	399720	500	57 억		148036	N	N	132	N	00	N
66	20240418	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101200	4400	2	4.55	30159228000	304706	100.48	95200	101700	94500	125800	67800	96800	98966.57	1.07	0	24425	102066	99432	97966	95332	93866	98700	94600	57	29000	500	69690	100	1	11488320	11626	183.33	18.75	12	2.65	552.00	5398.00	127900	20240328	-20.88	25000	20230510	304.80	127900	-20.88	20240328	54500	85.69	20240108	127900	-20.88	20240328	25000	304.80	20230510	4.45	N	399720	500	57 억		122775	N	N	132	N	00	N
67	20240418	151133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101200	4400	2	4.55	27149029300	274972	90.68	95200	101700	94500	125800	67800	96800	98735.82	1.07	0	27487	102066	99432	97966	95332	93866	98700	94600	57	29000	500	69690	100	1	11488320	11626	183.33	18.75	12	2.39	552.00	5398.00	127900	20240328	-20.88	25000	20230510	304.80	127900	-20.88	20240328	54500	85.69	20240108	127900	-20.88	20240328	25000	304.80	20230510	4.45	N	399720	500	57 억		122775	N	N	45	N	00	N
68	20240418	141141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98900	2100	2	2.17	18973822000	193782	63.90	95200	99700	94500	125800	67800	96800	97914.89	1.07	0	22308	102066	99432	97966	95332	93866	98700	94600	57	29000	500	69690	100	1	11488320	11362	179.17	18.32	12	1.69	552.00	5398.00	127900	20240328	-22.67	25000	20230510	295.60	127900	-22.67	20240328	54500	81.47	20240108	127900	-22.67	20240328	25000	295.60	20230510	4.45	N	399720	500	57 억		122775	N	N	45	N	00	N
69	20240418	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98100	1300	2	1.34	16025496100	163990	54.08	95200	99500	94500	125800	67800	96800	97724.02	1.07	0	14478	102066	99432	97966	95332	93866	98700	94600	57	29000	500	69690	100	1	11488320	11270	177.72	18.17	12	1.43	552.00	5398.00	127900	20240328	-23.30	25000	20230510	292.40	127900	-23.30	20240328	54500	80.00	20240108	127900	-23.30	20240328	25000	292.40	20230510	4.45	N	399720	500	57 억		122775	N	N	45	N	00	N
70	20240418	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99000	2200	2	2.27	14456826500	148045	48.82	95200	99500	94500	125800	67800	96800	97653.23	1.07	0	14573	102066	99432	97966	95332	93866	98700	94600	57	29000	500	69690	100	1	11488320	11373	179.35	18.34	12	1.29	552.00	5398.00	127900	20240328	-22.60	25000	20230510	296.00	127900	-22.60	20240328	54500	81.65	20240108	127900	-22.60	20240328	25000	296.00	20230510	4.45	N	399720	500	57 억		122775	N	N	45	N	00	N
71	20240418	111139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99100	2300	2	2.38	12227455300	125552	41.40	95200	99500	94500	125800	67800	96800	97390.93	1.07	0	13933	102066	99432	97966	95332	93866	98700	94600	57	29000	500	69690	100	1	11488320	11385	179.53	18.36	12	1.09	552.00	5398.00	127900	20240328	-22.52	25000	20230510	296.40	127900	-22.52	20240328	54500	81.83	20240108	127900	-22.52	20240328	25000	296.40	20230510	4.45	N	399720	500	57 억		122775	N	N	45	N	00	N
72	20240418	101133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98000	1200	2	1.24	8818834800	91034	30.02	95200	98500	94500	125800	67800	96800	96874.31	1.07	0	8968	102066	99432	97966	95332	93866	98700	94600	57	29000	500	69690	100	1	11488320	11259	177.54	18.15	12	0.79	552.00	5398.00	127900	20240328	-23.38	25000	20230510	292.00	127900	-23.38	20240328	54500	79.82	20240108	127900	-23.38	20240328	25000	292.00	20230510	4.45	N	399720	500	57 억		122775	N	N	45	N	00	N
73	20240418	091130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97300	500	2	0.52	3594649600	37576	12.39	95200	97500	94500	125800	67800	96800	95654.67	1.07	0	-11	102066	99432	97966	95332	93866	98700	94600	57	29000	500	69690	100	1	11488320	11178	176.27	18.03	12	0.33	552.00	5398.00	127900	20240328	-23.92	25000	20230510	289.20	127900	-23.92	20240328	54500	78.53	20240108	127900	-23.92	20240328	25000	289.20	20230510	4.45	N	399720	500	57 억		122775	N	N	45	N	00	N
74	20240417	161121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96800	-100	5	-0.10	29160430700	295980	64.40	98600	100600	96500	125900	67900	96900	98528.18	1.13	0	-6717	103100	100000	97600	94500	92100	98800	93300	57	29000	500	69760	100	1	11488320	11121	175.36	17.93	12	2.58	552.00	5398.00	127900	20240328	-24.32	25000	20230510	287.20	127900	-24.32	20240328	54500	77.61	20240108	127900	-24.32	20240328	25000	287.20	20230510	4.39	N	399720	500	57 억		129690	N	N	45	N	00	N
75	20240417	151139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96900	0	3	0.00	27518379800	279026	60.71	98600	100600	96500	125900	67900	96900	98624.78	1.13	0	-9182	103100	100000	97600	94500	92100	98800	93300	57	29000	500	69760	100	1	11488320	11132	175.54	17.95	12	2.43	552.00	5398.00	127900	20240328	-24.24	25000	20230510	287.60	127900	-24.24	20240328	54500	77.80	20240108	127900	-24.24	20240328	25000	287.60	20230510	4.39	N	399720	500	57 억		129690	N	N	38	N	00	N
76	20240417	141136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98500	1600	2	1.65	23545881300	238234	51.84	98600	100600	97000	125900	67900	96900	98837.44	1.13	0	-6461	103100	100000	97600	94500	92100	98800	93300	57	29000	500	69760	100	1	11488320	11316	178.44	18.25	12	2.07	552.00	5398.00	127900	20240328	-22.99	25000	20230510	294.00	127900	-22.99	20240328	54500	80.73	20240108	127900	-22.99	20240328	25000	294.00	20230510	4.39	N	399720	500	57 억		129690	N	N	38	N	00	N
77	20240417	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98300	1400	2	1.44	21489539900	217384	47.30	98600	100600	97000	125900	67900	96900	98857.80	1.13	0	-4388	103100	100000	97600	94500	92100	98800	93300	57	29000	500	69760	100	1	11488320	11293	178.08	18.21	12	1.89	552.00	5398.00	127900	20240328	-23.14	25000	20230510	293.20	127900	-23.14	20240328	54500	80.37	20240108	127900	-23.14	20240328	25000	293.20	20230510	4.39	N	399720	500	57 억		129690	N	N	38	N	00	N
78	20240417	121137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98000	1100	2	1.14	20042311300	202646	44.09	98600	100600	97000	125900	67900	96900	98905.92	1.13	0	-2502	103100	100000	97600	94500	92100	98800	93300	57	29000	500	69760	100	1	11488320	11259	177.54	18.15	12	1.76	552.00	5398.00	127900	20240328	-23.38	25000	20230510	292.00	127900	-23.38	20240328	54500	79.82	20240108	127900	-23.38	20240328	25000	292.00	20230510	4.39	N	399720	500	57 억		129690	N	N	38	N	00	N
79	20240417	111142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97700	800	2	0.83	18787385800	189798	41.30	98600	100600	97000	125900	67900	96900	98989.39	1.13	0	-5	103100	100000	97600	94500	92100	98800	93300	57	29000	500	69760	100	1	11488320	11224	176.99	18.10	12	1.65	552.00	5398.00	127900	20240328	-23.61	25000	20230510	290.80	127900	-23.61	20240328	54500	79.27	20240108	127900	-23.61	20240328	25000	290.80	20230510	4.39	N	399720	500	57 억		129690	N	N	38	N	00	N
80	20240417	101132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98400	1500	2	1.55	14274584600	143753	31.28	98600	100600	98000	125900	67900	96900	99304.20	1.13	0	3152	103100	100000	97600	94500	92100	98800	93300	57	29000	500	69760	100	1	11488320	11305	178.26	18.23	12	1.25	552.00	5398.00	127900	20240328	-23.06	25000	20230510	293.60	127900	-23.06	20240328	54500	80.55	20240108	127900	-23.06	20240328	25000	293.60	20230510	4.39	N	399720	500	57 억		129690	N	N	38	N	00	N
81	20240417	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99400	2500	2	2.58	5076991700	51436	11.19	98600	99400	98000	125900	67900	96900	98715.19	1.13	0	1584	103100	100000	97600	94500	92100	98800	93300	57	29000	500	69760	100	1	11488320	11419	180.07	18.41	12	0.45	552.00	5398.00	127900	20240328	-22.28	25000	20230510	297.60	127900	-22.28	20240328	54500	82.39	20240108	127900	-22.28	20240328	25000	297.60	20230510	4.39	N	399720	500	57 억		129690	N	N	38	N	00	N
82	20240416	161133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96900	-4500	5	-4.44	44386441200	453470	66.98	99600	100700	95200	131800	71000	101400	97878.06	1.22	0	-9252	111266	106332	103266	98332	95266	104800	96800	57	30400	500	73000	100	1	11488320	11132	175.54	17.95	12	3.95	552.00	5398.00	127900	20240328	-24.24	25000	20230510	287.60	127900	-24.24	20240328	54500	77.80	20240108	127900	-24.24	20240328	25000	287.60	20230510	4.36	N	399720	500	57 억		140067	N	N	38	N	00	N
83	20240416	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97500	-3900	5	-3.85	42520144400	434261	64.14	99600	100700	95200	131800	71000	101400	97909.05	1.22	0	-10754	111266	106332	103266	98332	95266	104800	96800	57	30400	500	73000	100	1	11488320	11201	176.63	18.06	12	3.78	552.00	5398.00	127900	20240328	-23.77	25000	20230510	290.00	127900	-23.77	20240328	54500	78.90	20240108	127900	-23.77	20240328	25000	290.00	20230510	4.36	N	399720	500	57 억		140067	N	N	40	N	00	N
84	20240416	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95900	-5500	5	-5.42	38606179100	393844	58.17	99600	100700	95200	131800	71000	101400	98018.96	1.22	0	-11276	111266	106332	103266	98332	95266	104800	96800	57	30400	500	73000	100	1	11488320	11017	173.73	17.77	12	3.43	552.00	5398.00	127900	20240328	-25.02	25000	20230510	283.60	127900	-25.02	20240328	54500	75.96	20240108	127900	-25.02	20240328	25000	283.60	20230510	4.36	N	399720	500	57 억		140067	N	N	40	N	00	N
85	20240416	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96400	-5000	5	-4.93	34319047500	349086	51.56	99600	100700	95500	131800	71000	101400	98305.92	1.22	0	-15588	111266	106332	103266	98332	95266	104800	96800	57	30400	500	73000	100	1	11488320	11075	174.64	17.86	12	3.04	552.00	5398.00	127900	20240328	-24.63	25000	20230510	285.60	127900	-24.63	20240328	54500	76.88	20240108	127900	-24.63	20240328	25000	285.60	20230510	4.36	N	399720	500	57 억		140067	N	N	40	N	00	N
86	20240416	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96900	-4500	5	-4.44	32006652700	325184	48.03	99600	100700	95500	131800	71000	101400	98420.87	1.22	0	-11328	111266	106332	103266	98332	95266	104800	96800	57	30400	500	73000	100	1	11488320	11132	175.54	17.95	12	2.83	552.00	5398.00	127900	20240328	-24.24	25000	20230510	287.60	127900	-24.24	20240328	54500	77.80	20240108	127900	-24.24	20240328	25000	287.60	20230510	4.36	N	399720	500	57 억		140067	N	N	40	N	00	N
87	20240416	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98000	-3400	5	-3.35	24674072300	249357	36.83	99600	100700	97900	131800	71000	101400	98944.97	1.22	0	-16067	111266	106332	103266	98332	95266	104800	96800	57	30400	500	73000	100	1	11488320	11259	177.54	18.15	12	2.17	552.00	5398.00	127900	20240328	-23.38	25000	20230510	292.00	127900	-23.38	20240328	54500	79.82	20240108	127900	-23.38	20240328	25000	292.00	20230510	4.36	N	399720	500	57 억		140067	N	N	40	N	00	N
88	20240416	101119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99100	-2300	5	-2.27	17617456700	177650	26.24	99600	100700	98100	131800	71000	101400	99162.03	1.22	0	-9410	111266	106332	103266	98332	95266	104800	96800	57	30400	500	73000	100	1	11488320	11385	179.53	18.36	12	1.55	552.00	5398.00	127900	20240328	-22.52	25000	20230510	296.40	127900	-22.52	20240328	54500	81.83	20240108	127900	-22.52	20240328	25000	296.40	20230510	4.36	N	399720	500	57 억		140067	N	N	40	N	00	N
89	20240416	091119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99100	-2300	5	-2.27	6052388100	60775	8.98	99600	100700	99000	131800	71000	101400	99569.00	1.22	0	534	111266	106332	103266	98332	95266	104800	96800	57	30400	500	73000	100	1	11488320	11385	179.53	18.36	12	0.53	552.00	5398.00	127900	20240328	-22.52	25000	20230510	296.40	127900	-22.52	20240328	54500	81.83	20240108	127900	-22.52	20240328	25000	296.40	20230510	4.36	N	399720	500	57 억		140067	N	N	40	N	00	N
90	20240415	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101400	-8800	5	-7.99	68568509800	669119	75.97	107000	108200	100200	143200	77200	110200	102478.52	2.25	0	-118291	117933	114066	109633	105766	101333	116000	107700	57	33000	500	79340	100	1	11488320	11649	183.70	18.78	12	5.82	552.00	5398.00	127900	20240328	-20.72	25000	20230510	305.60	127900	-20.72	20240328	54500	86.06	20240108	127900	-20.72	20240328	25000	305.60	20230510	4.40	N	399720	500	57 억		258810	N	N	40	N	00	N
91	20240415	151122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101600	-8600	5	-7.80	66146137700	645268	73.26	107000	108200	100200	143200	77200	110200	102509.24	2.25	0	-116346	117933	114066	109633	105766	101333	116000	107700	57	33000	500	79340	100	1	11488320	11672	184.06	18.82	12	5.62	552.00	5398.00	127900	20240328	-20.56	25000	20230510	306.40	127900	-20.56	20240328	54500	86.42	20240108	127900	-20.56	20240328	25000	306.40	20230510	4.40	N	399720	500	57 억		258810	N	N	1627	N	00	N
92	20240415	141115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101100	-9100	5	-8.26	59474843200	579713	65.82	107000	108200	100200	143200	77200	110200	102593.24	2.25	0	-106956	117933	114066	109633	105766	101333	116000	107700	57	33000	500	79340	100	1	11488320	11615	183.15	18.73	12	5.05	552.00	5398.00	127900	20240328	-20.95	25000	20230510	304.40	127900	-20.95	20240328	54500	85.50	20240108	127900	-20.95	20240328	25000	304.40	20230510	4.40	N	399720	500	57 억		258810	N	N	1627	N	00	N
93	20240415	131101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101900	-8300	5	-7.53	47701407400	462972	52.56	107000	108200	100600	143200	77200	110200	103032.61	2.25	0	-103823	117933	114066	109633	105766	101333	116000	107700	57	33000	500	79340	100	1	11488320	11707	184.60	18.88	12	4.03	552.00	5398.00	127900	20240328	-20.33	25000	20230510	307.60	127900	-20.33	20240328	54500	86.97	20240108	127900	-20.33	20240328	25000	307.60	20230510	4.40	N	399720	500	57 억		258810	N	N	1627	N	00	N
94	20240415	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100800	-9400	5	-8.53	43354183600	420277	47.72	107000	108200	100600	143200	77200	110200	103155.76	2.25	0	-99330	117933	114066	109633	105766	101333	116000	107700	57	33000	500	79340	100	1	11488320	11580	182.61	18.67	12	3.66	552.00	5398.00	127900	20240328	-21.19	25000	20230510	303.20	127900	-21.19	20240328	54500	84.95	20240108	127900	-21.19	20240328	25000	303.20	20230510	4.40	N	399720	500	57 억		258810	N	N	1627	N	00	N
95	20240415	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101300	-8900	5	-8.08	38250248700	369795	41.98	107000	108200	100600	143200	77200	110200	103435.87	2.25	0	-70939	117933	114066	109633	105766	101333	116000	107700	57	33000	500	79340	100	1	11488320	11638	183.51	18.77	12	3.22	552.00	5398.00	127900	20240328	-20.80	25000	20230510	305.20	127900	-20.80	20240328	54500	85.87	20240108	127900	-20.80	20240328	25000	305.20	20230510	4.40	N	399720	500	57 억		258810	N	N	1627	N	00	N
96	20240415	101111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101100	-9100	5	-8.26	31776432700	305750	34.71	107000	108200	100800	143200	77200	110200	103928.91	2.25	0	-45046	117933	114066	109633	105766	101333	116000	107700	57	33000	500	79340	100	1	11488320	11615	183.15	18.73	12	2.66	552.00	5398.00	127900	20240328	-20.95	25000	20230510	304.40	127900	-20.95	20240328	54500	85.50	20240108	127900	-20.95	20240328	25000	304.40	20230510	4.40	N	399720	500	57 억		258810	N	N	1627	N	00	N
97	20240415	091120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106800	-3400	5	-3.09	7570680800	71025	8.06	107000	108200	105600	143200	77200	110200	106590.40	2.25	0	3279	117933	114066	109633	105766	101333	116000	107700	57	33000	500	79340	100	1	11488320	12270	193.48	19.79	12	0.62	552.00	5398.00	127900	20240328	-16.50	25000	20230510	327.20	127900	-16.50	20240328	54500	95.96	20240108	127900	-16.50	20240328	25000	327.20	20230510	4.40	N	399720	500	57 억		258810	N	N	1627	N	00	N
98	20240412	161110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	110200	5300	2	5.05	96342721000	872230	266.19	107000	113500	105200	136300	73500	104900	110455.97	1.88	0	50758	108833	106866	103833	101866	98833	107850	102850	57	31400	500	75520	100	1	11488320	12660	199.64	20.41	12	7.59	552.00	5398.00	127900	20240328	-13.84	25000	20230510	340.80	127900	-13.84	20240328	54500	102.20	20240108	127900	-13.84	20240328	25000	340.80	20230510	4.45	N	399720	500	57 억		215796	N	N	1627	N	00	N
99	20240412	151115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	110300	5400	2	5.15	93994553000	850931	259.69	107000	113500	105200	136300	73500	104900	110460.88	1.88	0	43677	108833	106866	103833	101866	98833	107850	102850	57	31400	500	75520	100	1	11488320	12672	199.82	20.43	12	7.41	552.00	5398.00	127900	20240328	-13.76	25000	20230510	341.20	127900	-13.76	20240328	54500	102.39	20240108	127900	-13.76	20240328	25000	341.20	20230510	4.45	N	399720	500	57 억		215796	N	N	22	N	00	N
100	20240412	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	110900	6000	2	5.72	86842764600	786395	239.99	107000	113500	105200	136300	73500	104900	110431.52	1.88	0	39665	108833	106866	103833	101866	98833	107850	102850	57	31400	500	75520	100	1	11488320	12741	200.91	20.54	12	6.85	552.00	5398.00	127900	20240328	-13.29	25000	20230510	343.60	127900	-13.29	20240328	54500	103.49	20240108	127900	-13.29	20240328	25000	343.60	20230510	4.45	N	399720	500	57 억		215796	N	N	22	N	00	N
101	20240412	131059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	112100	7200	2	6.86	80690149200	731212	223.15	107000	113500	105200	136300	73500	104900	110351.28	1.88	0	39203	108833	106866	103833	101866	98833	107850	102850	57	31400	500	75520	100	1	11488320	12878	203.08	20.77	12	6.36	552.00	5398.00	127900	20240328	-12.35	25000	20230510	348.40	127900	-12.35	20240328	54500	105.69	20240108	127900	-12.35	20240328	25000	348.40	20230510	4.45	N	399720	500	57 억		215796	N	N	22	N	00	N
102	20240412	121105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	111100	6200	2	5.91	74155972300	672642	205.28	107000	113500	105200	136300	73500	104900	110245.87	1.88	0	26736	108833	106866	103833	101866	98833	107850	102850	57	31400	500	75520	100	1	11488320	12764	201.27	20.58	12	5.86	552.00	5398.00	127900	20240328	-13.14	25000	20230510	344.40	127900	-13.14	20240328	54500	103.85	20240108	127900	-13.14	20240328	25000	344.40	20230510	4.45	N	399720	500	57 억		215796	N	N	22	N	00	N
103	20240412	111105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	112200	7300	2	6.96	66419323700	602970	184.02	107000	113500	105200	136300	73500	104900	110153.66	1.88	0	18441	108833	106866	103833	101866	98833	107850	102850	57	31400	500	75520	100	1	11488320	12890	203.26	20.79	12	5.25	552.00	5398.00	127900	20240328	-12.28	25000	20230510	348.80	127900	-12.28	20240328	54500	105.87	20240108	127900	-12.28	20240328	25000	348.80	20230510	4.45	N	399720	500	57 억		215796	N	N	22	N	00	N
104	20240412	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	110200	5300	2	5.05	44542670700	407595	124.39	107000	112700	105200	136300	73500	104900	109281.76	1.88	0	-8493	108833	106866	103833	101866	98833	107850	102850	57	31400	500	75520	100	1	11488320	12660	199.64	20.41	12	3.55	552.00	5398.00	127900	20240328	-13.84	25000	20230510	340.80	127900	-13.84	20240328	54500	102.20	20240108	127900	-13.84	20240328	25000	340.80	20230510	4.45	N	399720	500	57 억		215796	N	N	22	N	00	N
105	20240412	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106100	1200	2	1.14	6379876700	59963	18.30	107000	107700	105600	136300	73500	104900	106397.04	1.88	0	-14743	108833	106866	103833	101866	98833	107850	102850	57	31400	500	75520	100	1	11488320	12189	192.21	19.66	12	0.52	552.00	5398.00	127900	20240328	-17.04	25000	20230510	324.40	127900	-17.04	20240328	54500	94.68	20240108	127900	-17.04	20240328	25000	324.40	20230510	4.45	N	399720	500	57 억		215796	N	N	22	N	00	N
106	20240411	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104900	1900	2	1.84	33838376100	324292	92.23	101500	105800	100800	133900	72100	103000	104342.64	1.95	0	-4607	107000	105000	101800	99800	96600	106000	100800	57	30900	500	74160	100	1	11488320	12051	190.04	19.43	12	2.82	552.00	5398.00	127900	20240328	-17.98	25000	20230510	319.60	127900	-17.98	20240328	54500	92.48	20240108	127900	-17.98	20240328	25000	319.60	20230510	4.63	N	399720	500	57 억		224059	N	N	22	N	00	N
107	20240411	151105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105300	2300	2	2.23	31744105900	304349	86.56	101500	105800	100800	133900	72100	103000	104302.22	1.95	0	-8467	107000	105000	101800	99800	96600	106000	100800	57	30900	500	74160	100	1	11488320	12097	190.76	19.51	12	2.65	552.00	5398.00	127900	20240328	-17.67	25000	20230510	321.20	127900	-17.67	20240328	54500	93.21	20240108	127900	-17.67	20240328	25000	321.20	20230510	4.63	N	399720	500	57 억		224059	N	N	2	N	00	N
108	20240411	141103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104800	1800	2	1.75	26960135600	258899	73.64	101500	105600	100800	133900	72100	103000	104134.37	1.95	0	-16711	107000	105000	101800	99800	96600	106000	100800	57	30900	500	74160	100	1	11488320	12040	189.86	19.41	12	2.25	552.00	5398.00	127900	20240328	-18.06	25000	20230510	319.20	127900	-18.06	20240328	54500	92.29	20240108	127900	-18.06	20240328	25000	319.20	20230510	4.63	N	399720	500	57 억		224059	N	N	2	N	00	N
109	20240411	131049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103500	500	2	0.49	24556962100	235923	67.10	101500	105600	100800	133900	72100	103000	104089.49	1.95	0	-16797	107000	105000	101800	99800	96600	106000	100800	57	30900	500	74160	100	1	11488320	11890	187.50	19.17	12	2.05	552.00	5398.00	127900	20240328	-19.08	25000	20230510	314.00	127900	-19.08	20240328	54500	89.91	20240108	127900	-19.08	20240328	25000	314.00	20230510	4.63	N	399720	500	57 억		224059	N	N	2	N	00	N
110	20240411	121105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104200	1200	2	1.17	22152701200	212749	60.51	101500	105600	100800	133900	72100	103000	104126.68	1.95	0	-13192	107000	105000	101800	99800	96600	106000	100800	57	30900	500	74160	100	1	11488320	11971	188.77	19.30	12	1.85	552.00	5398.00	127900	20240328	-18.53	25000	20230510	316.80	127900	-18.53	20240328	54500	91.19	20240108	127900	-18.53	20240328	25000	316.80	20230510	4.63	N	399720	500	57 억		224059	N	N	2	N	00	N
111	20240411	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105100	2100	2	2.04	19089472700	183453	52.18	101500	105600	100800	133900	72100	103000	104057.23	1.95	0	-8671	107000	105000	101800	99800	96600	106000	100800	57	30900	500	74160	100	1	11488320	12074	190.40	19.47	12	1.60	552.00	5398.00	127900	20240328	-17.83	25000	20230510	320.40	127900	-17.83	20240328	54500	92.84	20240108	127900	-17.83	20240328	25000	320.40	20230510	4.63	N	399720	500	57 억		224059	N	N	2	N	00	N
112	20240411	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104100	1100	2	1.07	11925307100	115179	32.76	101500	105000	100800	133900	72100	103000	103537.77	1.95	0	-7980	107000	105000	101800	99800	96600	106000	100800	57	30900	500	74160	100	1	11488320	11959	188.59	19.28	12	1.00	552.00	5398.00	127900	20240328	-18.61	25000	20230510	316.40	127900	-18.61	20240328	54500	91.01	20240108	127900	-18.61	20240328	25000	316.40	20230510	4.63	N	399720	500	57 억		224059	N	N	2	N	00	N
113	20240411	091100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102800	-200	5	-0.19	3112934400	30454	8.66	101500	103500	100800	133900	72100	103000	102214.23	1.95	0	2723	107000	105000	101800	99800	96600	106000	100800	57	30900	500	74160	100	1	11488320	11810	186.23	19.04	12	0.27	552.00	5398.00	127900	20240328	-19.62	25000	20230510	311.20	127900	-19.62	20240328	54500	88.62	20240108	127900	-19.62	20240328	25000	311.20	20230510	4.63	N	399720	500	57 억		224059	N	N	2	N	00	N
114	20240409	161043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103000	3200	2	3.21	35198848400	346071	94.02	99400	103800	98600	129700	69900	99800	101711.55	1.88	0	7695	106133	102966	100533	97366	94933	101750	96150	57	29900	500	71850	100	1	11488320	11833	186.59	19.08	12	3.01	552.00	5398.00	127900	20240328	-19.47	25000	20230510	312.00	127900	-19.47	20240328	54500	88.99	20240108	127900	-19.47	20240328	25000	312.00	20230510	4.55	N	399720	500	57 억		216338	N	N	2	N	00	N
115	20240409	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102600	2800	2	2.81	32799162800	322770	87.69	99400	103800	98600	129700	69900	99800	101624.53	1.88	0	5890	106133	102966	100533	97366	94933	101750	96150	57	29900	500	71850	100	1	11488320	11787	185.87	19.01	12	2.81	552.00	5398.00	127900	20240328	-19.78	25000	20230510	310.40	127900	-19.78	20240328	54500	88.26	20240108	127900	-19.78	20240328	25000	310.40	20230510	4.55	N	399720	500	57 억		216338	N	N	8	N	00	N
116	20240409	141052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103300	3500	2	3.51	26093271700	257695	70.01	99400	103500	98600	129700	69900	99800	101263.22	1.88	0	10247	106133	102966	100533	97366	94933	101750	96150	57	29900	500	71850	100	1	11488320	11867	187.14	19.14	12	2.24	552.00	5398.00	127900	20240328	-19.23	25000	20230510	313.20	127900	-19.23	20240328	54500	89.54	20240108	127900	-19.23	20240328	25000	313.20	20230510	4.55	N	399720	500	57 억		216338	N	N	8	N	00	N
117	20240409	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102000	2200	2	2.20	19063406200	189362	51.44	99400	102600	98600	129700	69900	99800	100677.32	1.88	0	13536	106133	102966	100533	97366	94933	101750	96150	57	29900	500	71850	100	1	11488320	11718	184.78	18.90	12	1.65	552.00	5398.00	127900	20240328	-20.25	25000	20230510	308.00	127900	-20.25	20240328	54500	87.16	20240108	127900	-20.25	20240328	25000	308.00	20230510	4.55	N	399720	500	57 억		216338	N	N	8	N	00	N
118	20240409	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100600	800	2	0.80	14994157200	149352	40.57	99400	101700	98600	129700	69900	99800	100399.57	1.88	0	8079	106133	102966	100533	97366	94933	101750	96150	57	29900	500	71850	100	1	11488320	11557	182.25	18.64	12	1.30	552.00	5398.00	127900	20240328	-21.34	25000	20230510	302.40	127900	-21.34	20240328	54500	84.59	20240108	127900	-21.34	20240328	25000	302.40	20230510	4.55	N	399720	500	57 억		216338	N	N	8	N	00	N
119	20240409	111047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100500	700	2	0.70	13332409300	132751	36.06	99400	101700	98600	129700	69900	99800	100437.46	1.88	0	9690	106133	102966	100533	97366	94933	101750	96150	57	29900	500	71850	100	1	11488320	11546	182.07	18.62	12	1.16	552.00	5398.00	127900	20240328	-21.42	25000	20230510	302.00	127900	-21.42	20240328	54500	84.40	20240108	127900	-21.42	20240328	25000	302.00	20230510	4.55	N	399720	500	57 억		216338	N	N	8	N	00	N
120	20240409	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100800	1000	2	1.00	9125774000	91147	24.76	99400	101500	98600	129700	69900	99800	100125.78	1.88	0	3429	106133	102966	100533	97366	94933	101750	96150	57	29900	500	71850	100	1	11488320	11580	182.61	18.67	12	0.79	552.00	5398.00	127900	20240328	-21.19	25000	20230510	303.20	127900	-21.19	20240328	54500	84.95	20240108	127900	-21.19	20240328	25000	303.20	20230510	4.55	N	399720	500	57 억		216338	N	N	8	N	00	N
121	20240409	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100200	400	2	0.40	2386010200	23999	6.52	99400	100300	98600	129700	69900	99800	99401.32	1.88	0	1493	106133	102966	100533	97366	94933	101750	96150	57	29900	500	71850	100	1	11488320	11511	181.52	18.56	12	0.21	552.00	5398.00	127900	20240328	-21.66	25000	20230510	300.80	127900	-21.66	20240328	54500	83.85	20240108	127900	-21.66	20240328	25000	300.80	20230510	4.55	N	399720	500	57 억		216338	N	N	8	N	00	N
122	20240408	161040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99800	-1500	5	-1.48	36094434100	358231	83.33	102400	103700	98100	131600	71000	101300	100760.50	1.73	0	20870	108966	105132	103166	99332	97366	104150	98350	57	30300	500	72930	100	1	11488320	11465	180.80	18.49	12	3.12	552.00	5398.00	127900	20240328	-21.97	25000	20230510	299.20	127900	-21.97	20240328	54500	83.12	20240108	127900	-21.97	20240328	25000	299.20	20230510	4.87	N	399720	500	57 억		198192	N	N	8	N	00	N
123	20240408	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100300	-1000	5	-0.99	34632603900	343602	79.93	102400	103700	98100	131600	71000	101300	100792.72	1.73	0	20800	108966	105132	103166	99332	97366	104150	98350	57	30300	500	72930	100	1	11488320	11523	181.70	18.58	12	2.99	552.00	5398.00	127900	20240328	-21.58	25000	20230510	301.20	127900	-21.58	20240328	54500	84.04	20240108	127900	-21.58	20240328	25000	301.20	20230510	4.87	N	399720	500	57 억		198192	N	N	1	N	00	N
124	20240408	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100400	-900	5	-0.89	30623354400	303529	70.61	102400	103700	98100	131600	71000	101300	100890.97	1.73	0	15381	108966	105132	103166	99332	97366	104150	98350	57	30300	500	72930	100	1	11488320	11534	181.88	18.60	12	2.64	552.00	5398.00	127900	20240328	-21.50	25000	20230510	301.60	127900	-21.50	20240328	54500	84.22	20240108	127900	-21.50	20240328	25000	301.60	20230510	4.87	N	399720	500	57 억		198192	N	N	1	N	00	N
125	20240408	131041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100000	-1300	5	-1.28	27689851300	274149	63.77	102400	103700	98100	131600	71000	101300	101002.87	1.73	0	11501	108966	105132	103166	99332	97366	104150	98350	57	30300	500	72930	100	1	11488320	11488	181.16	18.53	12	2.39	552.00	5398.00	127900	20240328	-21.81	25000	20230510	300.00	127900	-21.81	20240328	54500	83.49	20240108	127900	-21.81	20240328	25000	300.00	20230510	4.87	N	399720	500	57 억		198192	N	N	1	N	00	N
126	20240408	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100300	-1000	5	-0.99	25545773400	252716	58.79	102400	103700	98100	131600	71000	101300	101084.87	1.73	0	11667	108966	105132	103166	99332	97366	104150	98350	57	30300	500	72930	100	1	11488320	11523	181.70	18.58	12	2.20	552.00	5398.00	127900	20240328	-21.58	25000	20230510	301.20	127900	-21.58	20240328	54500	84.04	20240108	127900	-21.58	20240328	25000	301.20	20230510	4.87	N	399720	500	57 억		198192	N	N	1	N	00	N
127	20240408	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102400	1100	2	1.09	22076523500	218362	50.80	102400	103700	98100	131600	71000	101300	101100.53	1.73	0	8358	108966	105132	103166	99332	97366	104150	98350	57	30300	500	72930	100	1	11488320	11764	185.51	18.97	12	1.90	552.00	5398.00	127900	20240328	-19.94	25000	20230510	309.60	127900	-19.94	20240328	54500	87.89	20240108	127900	-19.94	20240328	25000	309.60	20230510	4.87	N	399720	500	57 억		198192	N	N	1	N	00	N
128	20240408	101037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101600	300	2	0.30	13854756700	138220	32.15	102400	102700	98100	131600	71000	101300	100236.62	1.73	0	11773	108966	105132	103166	99332	97366	104150	98350	57	30300	500	72930	100	1	11488320	11672	184.06	18.82	12	1.20	552.00	5398.00	127900	20240328	-20.56	25000	20230510	306.40	127900	-20.56	20240328	54500	86.42	20240108	127900	-20.56	20240328	25000	306.40	20230510	4.87	N	399720	500	57 억		198192	N	N	1	N	00	N
129	20240408	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101000	-300	5	-0.30	2941982200	28938	6.73	102400	102700	100900	131600	71000	101300	101665.62	1.73	0	-3513	108966	105132	103166	99332	97366	104150	98350	57	30300	500	72930	100	1	11488320	11603	182.97	18.71	12	0.25	552.00	5398.00	127900	20240328	-21.03	25000	20230510	304.00	127900	-21.03	20240328	54500	85.32	20240108	127900	-21.03	20240328	25000	304.00	20230510	4.87	N	399720	500	57 억		198192	N	N	1	N	00	N
130	20240405	161043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101300	-6100	5	-5.68	43676949000	422871	50.30	103800	107000	101200	139600	75200	107400	103293.09	2.17	0	-55218	116266	111832	108066	103632	99866	109950	101750	57	32200	500	77320	100	1	11488320	11638	183.51	18.77	12	3.68	552.00	5398.00	127900	20240328	-20.80	25000	20230510	305.20	127900	-20.80	20240328	54500	85.87	20240108	127900	-20.80	20240328	25000	305.20	20230510	4.99	N	399720	500	57 억		249672	N	N	1	N	00	N
131	20240405	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101700	-5700	5	-5.31	40466888300	391212	46.53	103800	107000	101300	139600	75200	107400	103436.65	2.17	0	-51254	116266	111832	108066	103632	99866	109950	101750	57	32200	500	77320	100	1	11488320	11684	184.24	18.84	12	3.41	552.00	5398.00	127900	20240328	-20.48	25000	20230510	306.80	127900	-20.48	20240328	54500	86.61	20240108	127900	-20.48	20240328	25000	306.80	20230510	4.99	N	399720	500	57 억		249672	N	N	672	N	00	N
132	20240405	141037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102000	-5400	5	-5.03	33765270300	325345	38.70	103800	107000	101700	139600	75200	107400	103779.52	2.17	0	-43845	116266	111832	108066	103632	99866	109950	101750	57	32200	500	77320	100	1	11488320	11718	184.78	18.90	12	2.83	552.00	5398.00	127900	20240328	-20.25	25000	20230510	308.00	127900	-20.25	20240328	54500	87.16	20240108	127900	-20.25	20240328	25000	308.00	20230510	4.99	N	399720	500	57 억		249672	N	N	672	N	00	N
133	20240405	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102300	-5100	5	-4.75	30089319000	289312	34.41	103800	107000	101700	139600	75200	107400	103999.37	2.17	0	-40111	116266	111832	108066	103632	99866	109950	101750	57	32200	500	77320	100	1	11488320	11753	185.33	18.95	12	2.52	552.00	5398.00	127900	20240328	-20.02	25000	20230510	309.20	127900	-20.02	20240328	54500	87.71	20240108	127900	-20.02	20240328	25000	309.20	20230510	4.99	N	399720	500	57 억		249672	N	N	672	N	00	N
134	20240405	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102800	-4600	5	-4.28	25796155200	247329	29.42	103800	107000	102600	139600	75200	107400	104295.06	2.17	0	-30922	116266	111832	108066	103632	99866	109950	101750	57	32200	500	77320	100	1	11488320	11810	186.23	19.04	12	2.15	552.00	5398.00	127900	20240328	-19.62	25000	20230510	311.20	127900	-19.62	20240328	54500	88.62	20240108	127900	-19.62	20240328	25000	311.20	20230510	4.99	N	399720	500	57 억		249672	N	N	672	N	00	N
135	20240405	111046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103300	-4100	5	-3.82	22677168100	217026	25.81	103800	107000	102900	139600	75200	107400	104486.40	2.17	0	-18716	116266	111832	108066	103632	99866	109950	101750	57	32200	500	77320	100	1	11488320	11867	187.14	19.14	12	1.89	552.00	5398.00	127900	20240328	-19.23	25000	20230510	313.20	127900	-19.23	20240328	54500	89.54	20240108	127900	-19.23	20240328	25000	313.20	20230510	4.99	N	399720	500	57 억		249672	N	N	672	N	00	N
136	20240405	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103700	-3700	5	-3.45	16053467700	152994	18.20	103800	107000	103300	139600	75200	107400	104923.72	2.17	0	-11144	116266	111832	108066	103632	99866	109950	101750	57	32200	500	77320	100	1	11488320	11913	187.86	19.21	12	1.33	552.00	5398.00	127900	20240328	-18.92	25000	20230510	314.80	127900	-18.92	20240328	54500	90.28	20240108	127900	-18.92	20240328	25000	314.80	20230510	4.99	N	399720	500	57 억		249672	N	N	672	N	00	N
137	20240405	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104600	-2800	5	-2.61	5088374300	48696	5.79	103800	106000	103300	139600	75200	107400	104474.03	2.17	0	4770	116266	111832	108066	103632	99866	109950	101750	57	32200	500	77320	100	1	11488320	12017	189.49	19.38	12	0.42	552.00	5398.00	127900	20240328	-18.22	25000	20230510	318.40	127900	-18.22	20240328	54500	91.93	20240108	127900	-18.22	20240328	25000	318.40	20230510	4.99	N	399720	500	57 억		249672	N	N	672	N	00	N
138	20240404	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	107400	100	2	0.09	90755845900	833475	162.13	109000	112500	104300	139400	75200	107300	108892.62	2.99	0	-97567	112500	109900	105300	102700	98100	111200	104000	57	32100	500	77250	100	1	11488320	12338	194.57	19.90	12	7.25	552.00	5398.00	127900	20240328	-16.03	25000	20230510	329.60	127900	-16.03	20240328	54500	97.06	20240108	127900	-16.03	20240328	25000	329.60	20230510	4.84	N	399720	500	57 억		343348	N	N	671	N	00	N
139	20240404	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	107500	200	2	0.19	88513690100	812600	158.07	109000	112500	104300	139400	75200	107300	108926.70	2.99	0	-99667	112500	109900	105300	102700	98100	111200	104000	57	32100	500	77250	100	1	11488320	12350	194.75	19.91	12	7.07	552.00	5398.00	127900	20240328	-15.95	25000	20230510	330.00	127900	-15.95	20240328	54500	97.25	20240108	127900	-15.95	20240328	25000	330.00	20230510	4.84	N	399720	500	57 억		343348	N	N	2598	N	00	N
140	20240404	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105400	-1900	5	-1.77	81381702300	745422	145.01	109000	112500	104300	139400	75200	107300	109175.57	2.99	0	-96711	112500	109900	105300	102700	98100	111200	104000	57	32100	500	77250	100	1	11488320	12109	190.94	19.53	12	6.49	552.00	5398.00	127900	20240328	-17.59	25000	20230510	321.60	127900	-17.59	20240328	54500	93.39	20240108	127900	-17.59	20240328	25000	321.60	20230510	4.84	N	399720	500	57 억		343348	N	N	2598	N	00	N
141	20240404	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	108000	700	2	0.65	71025821600	648193	126.09	109000	112500	106700	139400	75200	107300	109575.43	2.99	0	-85189	112500	109900	105300	102700	98100	111200	104000	57	32100	500	77250	100	1	11488320	12407	195.65	20.01	12	5.64	552.00	5398.00	127900	20240328	-15.56	25000	20230510	332.00	127900	-15.56	20240328	54500	98.17	20240108	127900	-15.56	20240328	25000	332.00	20230510	4.84	N	399720	500	57 억		343348	N	N	2598	N	00	N
142	20240404	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	107800	500	2	0.47	66936772200	610213	118.70	109000	112500	106700	139400	75200	107300	109694.46	2.99	0	-71665	112500	109900	105300	102700	98100	111200	104000	57	32100	500	77250	100	1	11488320	12384	195.29	19.97	12	5.31	552.00	5398.00	127900	20240328	-15.72	25000	20230510	331.20	127900	-15.72	20240328	54500	97.80	20240108	127900	-15.72	20240328	25000	331.20	20230510	4.84	N	399720	500	57 억		343348	N	N	2598	N	00	N
143	20240404	111024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	109200	1900	2	1.77	61944038700	564369	109.79	109000	112500	106700	139400	75200	107300	109758.43	2.99	0	-69938	112500	109900	105300	102700	98100	111200	104000	57	32100	500	77250	100	1	11488320	12545	197.83	20.23	12	4.91	552.00	5398.00	127900	20240328	-14.62	25000	20230510	336.80	127900	-14.62	20240328	54500	100.37	20240108	127900	-14.62	20240328	25000	336.80	20230510	4.84	N	399720	500	57 억		343348	N	N	2598	N	00	N
144	20240404	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	109700	2400	2	2.24	35754754700	325872	63.39	109000	111000	108000	139400	75200	107300	109720.90	2.99	0	-29149	112500	109900	105300	102700	98100	111200	104000	57	32100	500	77250	100	1	11488320	12603	198.73	20.32	12	2.84	552.00	5398.00	127900	20240328	-14.23	25000	20230510	338.80	127900	-14.23	20240328	54500	101.28	20240108	127900	-14.23	20240328	25000	338.80	20230510	4.84	N	399720	500	57 억		343348	N	N	2598	N	00	N
145	20240404	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	109800	2500	2	2.33	12231015300	111362	21.66	109000	110700	108700	139400	75200	107300	109833.16	2.99	0	-2116	112500	109900	105300	102700	98100	111200	104000	57	32100	500	77250	100	1	11488320	12614	198.91	20.34	12	0.97	552.00	5398.00	127900	20240328	-14.15	25000	20230510	339.20	127900	-14.15	20240328	54500	101.47	20240108	127900	-14.15	20240328	25000	339.20	20230510	4.84	N	399720	500	57 억		343348	N	N	2598	N	00	N
146	20240403	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	107300	1000	2	0.94	52902635100	507019	72.04	104100	107900	100700	138100	74500	106300	104333.74	3.38	0	-42519	115833	111066	107533	102766	99233	109300	101000	57	31800	500	76530	100	1	11488320	12327	194.38	19.88	12	4.41	552.00	5398.00	127900	20240328	-16.11	25000	20230510	329.20	127900	-16.11	20240328	54500	96.88	20240108	127900	-16.11	20240328	25000	329.20	20230510	4.77	N	399720	500	57 억		388564	N	N	2598	N	00	N
147	20240403	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	107200	900	2	0.85	48858294700	469361	66.69	104100	107900	100700	138100	74500	106300	104095.09	3.38	0	-31407	115833	111066	107533	102766	99233	109300	101000	57	31800	500	76530	100	1	11488320	12315	194.20	19.86	12	4.09	552.00	5398.00	127900	20240328	-16.18	25000	20230510	328.80	127900	-16.18	20240328	54500	96.70	20240108	127900	-16.18	20240328	25000	328.80	20230510	4.77	N	399720	500	57 억		388564	N	N	0	N	00	N
148	20240403	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105000	-1300	5	-1.22	36261196500	351329	49.92	104100	105600	100700	138100	74500	106300	103211.03	3.38	0	-13885	115833	111066	107533	102766	99233	109300	101000	57	31800	500	76530	100	1	11488320	12063	190.22	19.45	12	3.06	552.00	5398.00	127900	20240328	-17.90	25000	20230510	320.00	127900	-17.90	20240328	54500	92.66	20240108	127900	-17.90	20240328	25000	320.00	20230510	4.77	N	399720	500	57 억		388564	N	N	0	N	00	N
149	20240403	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104900	-1400	5	-1.32	32746669400	317904	45.17	104100	105400	100700	138100	74500	106300	103007.47	3.38	0	-8761	115833	111066	107533	102766	99233	109300	101000	57	31800	500	76530	100	1	11488320	12051	190.04	19.43	12	2.77	552.00	5398.00	127900	20240328	-17.98	25000	20230510	319.60	127900	-17.98	20240328	54500	92.48	20240108	127900	-17.98	20240328	25000	319.60	20230510	4.77	N	399720	500	57 억		388564	N	N	0	N	00	N
150	20240403	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103900	-2400	5	-2.26	28248469700	274903	39.06	104100	104900	100700	138100	74500	106300	102757.24	3.38	0	-8670	115833	111066	107533	102766	99233	109300	101000	57	31800	500	76530	100	1	11488320	11936	188.22	19.25	12	2.39	552.00	5398.00	127900	20240328	-18.76	25000	20230510	315.60	127900	-18.76	20240328	54500	90.64	20240108	127900	-18.76	20240328	25000	315.60	20230510	4.77	N	399720	500	57 억		388564	N	N	0	N	00	N
151	20240403	111016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102900	-3400	5	-3.20	25848776400	251760	35.77	104100	104900	100700	138100	74500	106300	102671.50	3.38	0	-10430	115833	111066	107533	102766	99233	109300	101000	57	31800	500	76530	100	1	11488320	11821	186.41	19.06	12	2.19	552.00	5398.00	127900	20240328	-19.55	25000	20230510	311.60	127900	-19.55	20240328	54500	88.81	20240108	127900	-19.55	20240328	25000	311.60	20230510	4.77	N	399720	500	57 억		388564	N	N	0	N	00	N
152	20240403	101015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102400	-3900	5	-3.67	19597524500	191244	27.17	104100	104600	100700	138100	74500	106300	102472.83	3.38	0	-6050	115833	111066	107533	102766	99233	109300	101000	57	31800	500	76530	100	1	11488320	11764	185.51	18.97	12	1.66	552.00	5398.00	127900	20240328	-19.94	25000	20230510	309.60	127900	-19.94	20240328	54500	87.89	20240108	127900	-19.94	20240328	25000	309.60	20230510	4.77	N	399720	500	57 억		388564	N	N	0	N	00	N
153	20240403	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102100	-4200	5	-3.95	6619064600	64121	9.11	104100	104600	102000	138100	74500	106300	103225.08	3.38	0	490	115833	111066	107533	102766	99233	109300	101000	57	31800	500	76530	100	1	11488320	11730	184.96	18.91	12	0.56	552.00	5398.00	127900	20240328	-20.17	25000	20230510	308.40	127900	-20.17	20240328	54500	87.34	20240108	127900	-20.17	20240328	25000	308.40	20230510	4.77	N	399720	500	57 억		388564	N	N	0	N	00	N
154	20240402	161002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106300	-3900	5	-3.54	75490637600	696668	108.24	111700	112300	104000	143200	77200	110200	108366.88	4.29	0	-100987	118733	114466	112333	108066	105933	113400	107000	57	33000	500	79340	100	1	11488320	12212	192.57	19.69	12	6.06	552.00	5398.00	127900	20240328	-16.89	25000	20230510	325.20	127900	-16.89	20240328	54500	95.05	20240108	127900	-16.89	20240328	25000	325.20	20230510	4.88	N	399720	500	57 억		492275	N	N	676	N	00	N
155	20240402	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105900	-4300	5	-3.90	71486074500	658939	102.38	111700	112300	104000	143200	77200	110200	108486.63	4.29	0	-98586	118733	114466	112333	108066	105933	113400	107000	57	33000	500	79340	100	1	11488320	12166	191.85	19.62	12	5.74	552.00	5398.00	127900	20240328	-17.20	25000	20230510	323.60	127900	-17.20	20240328	54500	94.31	20240108	127900	-17.20	20240328	25000	323.60	20230510	4.88	N	399720	500	57 억		492275	N	N	676	N	00	N
156	20240402	141012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106400	-3800	5	-3.45	56198306000	513638	79.80	111700	112300	106200	143200	77200	110200	109412.28	4.29	0	-88050	118733	114466	112333	108066	105933	113400	107000	57	33000	500	79340	100	1	11488320	12224	192.75	19.71	12	4.47	552.00	5398.00	127900	20240328	-16.81	25000	20230510	325.60	127900	-16.81	20240328	54500	95.23	20240108	127900	-16.81	20240328	25000	325.60	20230510	4.88	N	399720	500	57 억		492275	N	N	676	N	00	N
157	20240402	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	109000	-1200	5	-1.09	45356328000	412693	64.12	111700	112300	107700	143200	77200	110200	109903.31	4.29	0	-72221	118733	114466	112333	108066	105933	113400	107000	57	33000	500	79340	100	1	11488320	12522	197.46	20.19	12	3.59	552.00	5398.00	127900	20240328	-14.78	25000	20230510	336.00	127900	-14.78	20240328	54500	100.00	20240108	127900	-14.78	20240328	25000	336.00	20230510	4.88	N	399720	500	57 억		492275	N	N	676	N	00	N
158	20240402	120956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	110800	600	2	0.54	38385048000	348933	54.21	111700	112300	107700	143200	77200	110200	110006.93	4.29	0	-59351	118733	114466	112333	108066	105933	113400	107000	57	33000	500	79340	100	1	11488320	12729	200.72	20.53	12	3.04	552.00	5398.00	127900	20240328	-13.37	25000	20230510	343.20	127900	-13.37	20240328	54500	103.30	20240108	127900	-13.37	20240328	25000	343.20	20230510	4.88	N	399720	500	57 억		492275	N	N	676	N	00	N
159	20240402	110957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	109300	-900	5	-0.82	28918899700	263581	40.95	111700	112300	107700	143200	77200	110200	109715.42	4.29	0	-26383	118733	114466	112333	108066	105933	113400	107000	57	33000	500	79340	100	1	11488320	12557	198.01	20.25	12	2.29	552.00	5398.00	127900	20240328	-14.54	25000	20230510	337.20	127900	-14.54	20240328	54500	100.55	20240108	127900	-14.54	20240328	25000	337.20	20230510	4.88	N	399720	500	57 억		492275	N	N	676	N	00	N
160	20240402	101001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	108600	-1600	5	-1.45	24750534400	225362	35.01	111700	112300	107700	143200	77200	110200	109825.68	4.29	0	-24033	118733	114466	112333	108066	105933	113400	107000	57	33000	500	79340	100	1	11488320	12476	196.74	20.12	12	1.96	552.00	5398.00	127900	20240328	-15.09	25000	20230510	334.40	127900	-15.09	20240328	54500	99.27	20240108	127900	-15.09	20240328	25000	334.40	20230510	4.88	N	399720	500	57 억		492275	N	N	676	N	00	N
161	20240402	090958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	110500	300	2	0.27	6491718800	58363	9.07	111700	112300	110200	143200	77200	110200	111230.06	4.29	0	-16335	118733	114466	112333	108066	105933	113400	107000	57	33000	500	79340	100	1	11488320	12695	200.18	20.47	12	0.51	552.00	5398.00	127900	20240328	-13.60	25000	20230510	342.00	127900	-13.60	20240328	54500	102.75	20240108	127900	-13.60	20240328	25000	342.00	20230510	4.88	N	399720	500	57 억		492275	N	N	676	N	00	N
162	20240401	160956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	110200	-2800	5	-2.48	71483768100	631577	46.98	114500	116600	110200	146900	79100	113000	113185.24	4.82	0	-70857	128333	120666	116733	109066	105133	118700	107100	57	33900	500	81360	100	1	11488320	12660	199.64	20.41	12	5.50	552.00	5398.00	127900	20240328	-13.84	25000	20230510	340.80	127900	-13.84	20240328	54500	102.20	20240108	127900	-13.84	20240328	25000	340.80	20230510	4.84	N	399720	500	57 억		554094	N	N	676	N	00	N
163	20240401	151001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	110900	-2100	5	-1.86	66804926900	589291	43.83	114500	116600	110400	146900	79100	113000	113365.02	4.82	0	-69757	128333	120666	116733	109066	105133	118700	107100	57	33900	500	81360	100	1	11488320	12741	200.91	20.54	12	5.13	552.00	5398.00	127900	20240328	-13.29	25000	20230510	343.60	127900	-13.29	20240328	54500	103.49	20240108	127900	-13.29	20240328	25000	343.60	20230510	4.84	N	399720	500	57 억		554094	N	N	507	N	00	N
164	20240401	140954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	111400	-1600	5	-1.42	59513739500	523871	38.97	114500	116600	110400	146900	79100	113000	113604.00	4.82	0	-59665	128333	120666	116733	109066	105133	118700	107100	57	33900	500	81360	100	1	11488320	12798	201.81	20.64	12	4.56	552.00	5398.00	127900	20240328	-12.90	25000	20230510	345.60	127900	-12.90	20240328	54500	104.40	20240108	127900	-12.90	20240328	25000	345.60	20230510	4.84	N	399720	500	57 억		554094	N	N	507	N	00	N
165	20240401	130951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	111200	-1800	5	-1.59	52032592000	456505	33.96	114500	116600	111100	146900	79100	113000	113980.69	4.82	0	-55441	128333	120666	116733	109066	105133	118700	107100	57	33900	500	81360	100	1	11488320	12775	201.45	20.60	12	3.97	552.00	5398.00	127900	20240328	-13.06	25000	20230510	344.80	127900	-13.06	20240328	54500	104.04	20240108	127900	-13.06	20240328	25000	344.80	20230510	4.84	N	399720	500	57 억		554094	N	N	507	N	00	N
166	20240401	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	113400	400	2	0.35	44821646900	392142	29.17	114500	116600	111600	146900	79100	113000	114300.08	4.82	0	-49520	128333	120666	116733	109066	105133	118700	107100	57	33900	500	81360	100	1	11488320	13028	205.43	21.01	12	3.41	552.00	5398.00	127900	20240328	-11.34	25000	20230510	353.60	127900	-11.34	20240328	54500	108.07	20240108	127900	-11.34	20240328	25000	353.60	20230510	4.84	N	399720	500	57 억		554094	N	N	507	N	00	N
167	20240401	110957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	114100	1100	2	0.97	41569505600	363410	27.03	114500	116600	111600	146900	79100	113000	114387.98	4.82	0	-45026	128333	120666	116733	109066	105133	118700	107100	57	33900	500	81360	100	1	11488320	13108	206.70	21.14	12	3.16	552.00	5398.00	127900	20240328	-10.79	25000	20230510	356.40	127900	-10.79	20240328	54500	109.36	20240108	127900	-10.79	20240328	25000	356.40	20230510	4.84	N	399720	500	57 억		554094	N	N	507	N	00	N
168	20240401	100953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	114500	1500	2	1.33	35995976200	314637	23.40	114500	116600	111600	146900	79100	113000	114405.52	4.82	0	-36734	128333	120666	116733	109066	105133	118700	107100	57	33900	500	81360	100	1	11488320	13154	207.43	21.21	12	2.74	552.00	5398.00	127900	20240328	-10.48	25000	20230510	358.00	127900	-10.48	20240328	54500	110.09	20240108	127900	-10.48	20240328	25000	358.00	20230510	4.84	N	399720	500	57 억		554094	N	N	507	N	00	N
169	20240401	090952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	116500	3500	2	3.10	14376359300	124811	9.28	114500	116600	113400	146900	79100	113000	115187.94	4.82	0	-26874	128333	120666	116733	109066	105133	118700	107100	57	33900	500	81360	100	1	11488320	13384	211.05	21.58	12	1.09	552.00	5398.00	127900	20240328	-8.91	25000	20230510	366.00	127900	-8.91	20240328	54500	113.76	20240108	127900	-8.91	20240328	25000	366.00	20230510	4.84	N	399720	500	57 억		554094	N	N	507	N	00	N