KissMeData/059090/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	160600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10720	-140	5	-1.29	2065996180	191012	58.82	10860	11050	10410	14110	7610	10860	10816.29	8.96	0	-17141	11480	11170	10790	10480	10100	11325	10635	167	3250	500	7810	10	1	33416778	3582	-13.14	3.81	12	0.57	-816.00	2812.00	14110	20230719	-24.03	7800	20231031	37.44	13990	-23.37	20240329	8070	32.84	20240118	14110	-24.03	20230719	7800	37.44	20231031	0.85	N	059090	500	167 억		2993847	N	N	17	N	00	N
3	20240430	150610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10850	-10	5	-0.09	1975005310	182546	56.21	10860	11050	10410	14110	7610	10860	10819.22	8.96	0	-17403	11480	11170	10790	10480	10100	11325	10635	167	3250	500	7810	10	1	33416778	3626	-13.30	3.86	12	0.55	-816.00	2812.00	14110	20230719	-23.10	7800	20231031	39.10	13990	-22.44	20240329	8070	34.45	20240118	14110	-23.10	20230719	7800	39.10	20231031	0.85	N	059090	500	167 억		2993847	N	N	14	N	00	N
4	20240430	140611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10880	20	2	0.18	1762072290	162877	50.16	10860	11050	10410	14110	7610	10860	10818.42	8.96	0	-15384	11480	11170	10790	10480	10100	11325	10635	167	3250	500	7810	10	1	33416778	3636	-13.33	3.87	12	0.49	-816.00	2812.00	14110	20230719	-22.89	7800	20231031	39.49	13990	-22.23	20240329	8070	34.82	20240118	14110	-22.89	20230719	7800	39.49	20231031	0.85	N	059090	500	167 억		2993847	N	N	14	N	00	N
5	20240430	130610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11020	160	2	1.47	1572146870	145457	44.79	10860	11050	10410	14110	7610	10860	10808.33	8.96	0	-11592	11480	11170	10790	10480	10100	11325	10635	167	3250	500	7810	10	1	33416778	3683	-13.50	3.92	12	0.44	-816.00	2812.00	14110	20230719	-21.90	7800	20231031	41.28	13990	-21.23	20240329	8070	36.56	20240118	14110	-21.90	20230719	7800	41.28	20231031	0.85	N	059090	500	167 억		2993847	N	N	14	N	00	N
6	20240430	120610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10930	70	2	0.64	1140437890	105956	32.63	10860	10990	10410	14110	7610	10860	10763.32	8.96	0	-9948	11480	11170	10790	10480	10100	11325	10635	167	3250	500	7810	10	1	33416778	3652	-13.39	3.89	12	0.32	-816.00	2812.00	14110	20230719	-22.54	7800	20231031	40.13	13990	-21.87	20240329	8070	35.44	20240118	14110	-22.54	20230719	7800	40.13	20231031	0.85	N	059090	500	167 억		2993847	N	N	14	N	00	N
7	20240430	110608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10710	-150	5	-1.38	865044120	80441	24.77	10860	10990	10410	14110	7610	10860	10753.77	8.96	0	-18823	11480	11170	10790	10480	10100	11325	10635	167	3250	500	7810	10	1	33416778	3579	-13.12	3.81	12	0.24	-816.00	2812.00	14110	20230719	-24.10	7800	20231031	37.31	13990	-23.45	20240329	8070	32.71	20240118	14110	-24.10	20230719	7800	37.31	20231031	0.85	N	059090	500	167 억		2993847	N	N	14	N	00	N
8	20240430	100608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10810	-50	5	-0.46	619045850	57459	17.69	10860	10990	10410	14110	7610	10860	10773.70	8.96	0	-12331	11480	11170	10790	10480	10100	11325	10635	167	3250	500	7810	10	1	33416778	3612	-13.25	3.84	12	0.17	-816.00	2812.00	14110	20230719	-23.39	7800	20231031	38.59	13990	-22.73	20240329	8070	33.95	20240118	14110	-23.39	20230719	7800	38.59	20231031	0.85	N	059090	500	167 억		2993847	N	N	14	N	00	N
9	20240430	090618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10720	-140	5	-1.29	262825980	24320	7.49	10860	10990	10410	14110	7610	10860	10806.99	8.96	0	-9478	11480	11170	10790	10480	10100	11325	10635	167	3250	500	7810	10	1	33416778	3582	-13.14	3.81	12	0.07	-816.00	2812.00	14110	20230719	-24.03	7800	20231031	37.44	13990	-23.37	20240329	8070	32.84	20240118	14110	-24.03	20230719	7800	37.44	20231031	0.85	N	059090	500	167 억		2993847	N	N	14	N	00	N
10	20240429	160558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10860	260	2	2.45	3476151630	323572	132.91	10610	11100	10410	13780	7420	10600	10742.67	9.05	0	-34560	11033	10816	10483	10266	9933	10925	10375	167	3180	500	7630	10	1	33416778	3629	-13.31	3.86	12	0.97	-816.00	2812.00	14110	20230719	-23.03	7800	20231031	39.23	13990	-22.37	20240329	8070	34.57	20240118	14110	-23.03	20230719	7800	39.23	20231031	0.84	N	059090	500	167 억		3023984	N	N	14	N	00	N
11	20240429	150608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10800	200	2	1.89	3362063660	313043	128.58	10610	11100	10410	13780	7420	10600	10739.94	9.05	0	-33249	11033	10816	10483	10266	9933	10925	10375	167	3180	500	7630	10	1	33416778	3609	-13.24	3.84	12	0.94	-816.00	2812.00	14110	20230719	-23.46	7800	20231031	38.46	13990	-22.80	20240329	8070	33.83	20240118	14110	-23.46	20230719	7800	38.46	20231031	0.84	N	059090	500	167 억		3023984	N	N	13	N	00	N
12	20240429	140547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10920	320	2	3.02	3111133070	289926	119.09	10610	11100	10410	13780	7420	10600	10730.78	9.05	0	-29462	11033	10816	10483	10266	9933	10925	10375	167	3180	500	7630	10	1	33416778	3649	-13.38	3.88	12	0.87	-816.00	2812.00	14110	20230719	-22.61	7800	20231031	40.00	13990	-21.94	20240329	8070	35.32	20240118	14110	-22.61	20230719	7800	40.00	20231031	0.84	N	059090	500	167 억		3023984	N	N	13	N	00	N
13	20240429	130609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10860	260	2	2.45	2127348720	200078	82.18	10610	10980	10410	13780	7420	10600	10632.60	9.05	0	-29312	11033	10816	10483	10266	9933	10925	10375	167	3180	500	7630	10	1	33416778	3629	-13.31	3.86	12	0.60	-816.00	2812.00	14110	20230719	-23.03	7800	20231031	39.23	13990	-22.37	20240329	8070	34.57	20240118	14110	-23.03	20230719	7800	39.23	20231031	0.84	N	059090	500	167 억		3023984	N	N	13	N	00	N
14	20240429	120608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10620	20	2	0.19	1539984080	145676	59.84	10610	10730	10410	13780	7420	10600	10571.30	9.05	0	-31370	11033	10816	10483	10266	9933	10925	10375	167	3180	500	7630	10	1	33416778	3549	-13.01	3.78	12	0.44	-816.00	2812.00	14110	20230719	-24.73	7800	20231031	36.15	13990	-24.09	20240329	8070	31.60	20240118	14110	-24.73	20230719	7800	36.15	20231031	0.84	N	059090	500	167 억		3023984	N	N	13	N	00	N
15	20240429	110555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10600	0	3	0.00	1379724850	130539	53.62	10610	10730	10410	13780	7420	10600	10569.45	9.05	0	-30438	11033	10816	10483	10266	9933	10925	10375	167	3180	500	7630	10	1	33416778	3542	-12.99	3.77	12	0.39	-816.00	2812.00	14110	20230719	-24.88	7800	20231031	35.90	13990	-24.23	20240329	8070	31.35	20240118	14110	-24.88	20230719	7800	35.90	20231031	0.84	N	059090	500	167 억		3023984	N	N	13	N	00	N
16	20240429	100608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10580	-20	5	-0.19	1125010180	106451	43.72	10610	10730	10410	13780	7420	10600	10568.34	9.05	0	-26968	11033	10816	10483	10266	9933	10925	10375	167	3180	500	7630	10	1	33416778	3535	-12.97	3.76	12	0.32	-816.00	2812.00	14110	20230719	-25.02	7800	20231031	35.64	13990	-24.37	20240329	8070	31.10	20240118	14110	-25.02	20230719	7800	35.64	20231031	0.84	N	059090	500	167 억		3023984	N	N	13	N	00	N
17	20240429	090607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10640	40	2	0.38	110686300	10422	4.28	10610	10700	10580	13780	7420	10600	10620.45	9.05	0	-1278	11033	10816	10483	10266	9933	10925	10375	167	3180	500	7630	10	1	33416778	3556	-13.04	3.78	12	0.03	-816.00	2812.00	14110	20230719	-24.59	7800	20231031	36.41	13990	-23.95	20240329	8070	31.85	20240118	14110	-24.59	20230719	7800	36.41	20231031	0.84	N	059090	500	167 억		3023984	N	N	13	N	00	N
18	20240426	160606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10600	530	2	5.26	2531588160	241540	174.19	10220	10700	10150	13090	7050	10070	10480.93	9.00	0	13783	10556	10312	10146	9902	9736	10435	10025	167	3020	500	7250	10	1	33416778	3542	-12.99	3.77	12	0.72	-816.00	2812.00	14110	20230719	-24.88	7800	20231031	35.90	13990	-24.23	20240329	8070	31.35	20240118	14110	-24.88	20230719	7800	35.90	20231031	0.84	N	059090	500	167 억		3008499	N	N	13	N	00	N
19	20240426	150606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10600	530	2	5.26	2406489490	229715	165.66	10220	10700	10150	13090	7050	10070	10475.98	9.00	0	12746	10556	10312	10146	9902	9736	10435	10025	167	3020	500	7250	10	1	33416778	3542	-12.99	3.77	12	0.69	-816.00	2812.00	14110	20230719	-24.88	7800	20231031	35.90	13990	-24.23	20240329	8070	31.35	20240118	14110	-24.88	20230719	7800	35.90	20231031	0.84	N	059090	500	167 억		3008499	N	N	10	N	00	N
20	20240426	140604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10570	500	2	4.97	2114871130	202184	145.81	10220	10700	10150	13090	7050	10070	10460.13	9.00	0	23254	10556	10312	10146	9902	9736	10435	10025	167	3020	500	7250	10	1	33416778	3532	-12.95	3.76	12	0.61	-816.00	2812.00	14110	20230719	-25.09	7800	20231031	35.51	13990	-24.45	20240329	8070	30.98	20240118	14110	-25.09	20230719	7800	35.51	20231031	0.84	N	059090	500	167 억		3008499	N	N	10	N	00	N
21	20240426	130604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10510	440	2	4.37	1875586260	179466	129.42	10220	10700	10150	13090	7050	10070	10450.93	9.00	0	21734	10556	10312	10146	9902	9736	10435	10025	167	3020	500	7250	10	1	33416778	3512	-12.88	3.74	12	0.54	-816.00	2812.00	14110	20230719	-25.51	7800	20231031	34.74	13990	-24.87	20240329	8070	30.24	20240118	14110	-25.51	20230719	7800	34.74	20231031	0.84	N	059090	500	167 억		3008499	N	N	10	N	00	N
22	20240426	120604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10660	590	2	5.86	1456194470	140014	100.97	10220	10660	10150	13090	7050	10070	10400.35	9.00	0	20696	10556	10312	10146	9902	9736	10435	10025	167	3020	500	7250	10	1	33416778	3562	-13.06	3.79	12	0.42	-816.00	2812.00	14110	20230719	-24.45	7800	20231031	36.67	13990	-23.80	20240329	8070	32.09	20240118	14110	-24.45	20230719	7800	36.67	20231031	0.84	N	059090	500	167 억		3008499	N	N	10	N	00	N
23	20240426	110604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10420	350	2	3.48	804457740	78233	56.42	10220	10500	10150	13090	7050	10070	10282.84	9.00	0	24923	10556	10312	10146	9902	9736	10435	10025	167	3020	500	7250	10	1	33416778	3482	-12.77	3.71	12	0.23	-816.00	2812.00	14110	20230719	-26.15	7800	20231031	33.59	13990	-25.52	20240329	8070	29.12	20240118	14110	-26.15	20230719	7800	33.59	20231031	0.84	N	059090	500	167 억		3008499	N	N	10	N	00	N
24	20240426	100603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10200	130	2	1.29	340784600	33362	24.06	10220	10300	10150	13090	7050	10070	10214.75	9.00	0	4054	10556	10312	10146	9902	9736	10435	10025	167	3020	500	7250	10	1	33416778	3409	-12.50	3.63	12	0.10	-816.00	2812.00	14110	20230719	-27.71	7800	20231031	30.77	13990	-27.09	20240329	8070	26.39	20240118	14110	-27.71	20230719	7800	30.77	20231031	0.84	N	059090	500	167 억		3008499	N	N	10	N	00	N
25	20240426	090606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10240	170	2	1.69	84464990	8234	5.94	10220	10300	10200	13090	7050	10070	10258.08	9.00	0	1202	10556	10312	10146	9902	9736	10435	10025	167	3020	500	7250	10	1	33416778	3422	-12.55	3.64	12	0.02	-816.00	2812.00	14110	20230719	-27.43	7800	20231031	31.28	13990	-26.80	20240329	8070	26.89	20240118	14110	-27.43	20230719	7800	31.28	20231031	0.84	N	059090	500	167 억		3008499	N	N	10	N	00	N
26	20240425	160600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10070	-80	5	-0.79	1403019160	138594	64.65	10000	10390	9980	13190	7110	10150	10123.27	9.04	0	-13698	10390	10270	10130	10010	9870	10330	10070	167	3040	500	7300	10	1	33416778	3365	-12.34	3.58	12	0.41	-816.00	2812.00	14110	20230719	-28.63	7800	20231031	29.10	13990	-28.02	20240329	8070	24.78	20240118	14110	-28.63	20230719	7800	29.10	20231031	0.86	N	059090	500	167 억		3022501	N	N	10	N	00	N
27	20240425	150604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10060	-90	5	-0.89	1295357900	127889	59.65	10000	10390	9980	13190	7110	10150	10128.77	9.04	0	-10088	10390	10270	10130	10010	9870	10330	10070	167	3040	500	7300	10	1	33416778	3362	-12.33	3.58	12	0.38	-816.00	2812.00	14110	20230719	-28.70	7800	20231031	28.97	13990	-28.09	20240329	8070	24.66	20240118	14110	-28.70	20230719	7800	28.97	20231031	0.86	N	059090	500	167 억		3022501	N	N	112	N	00	N
28	20240425	140601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10040	-110	5	-1.08	1192849240	117692	54.90	10000	10390	9980	13190	7110	10150	10135.35	9.04	0	-6553	10390	10270	10130	10010	9870	10330	10070	167	3040	500	7300	10	1	33416778	3355	-12.30	3.57	12	0.35	-816.00	2812.00	14110	20230719	-28.84	7800	20231031	28.72	13990	-28.23	20240329	8070	24.41	20240118	14110	-28.84	20230719	7800	28.72	20231031	0.86	N	059090	500	167 억		3022501	N	N	112	N	00	N
29	20240425	130604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10040	-110	5	-1.08	1095783970	108027	50.39	10000	10390	9980	13190	7110	10150	10143.61	9.04	0	-4886	10390	10270	10130	10010	9870	10330	10070	167	3040	500	7300	10	1	33416778	3355	-12.30	3.57	12	0.32	-816.00	2812.00	14110	20230719	-28.84	7800	20231031	28.72	13990	-28.23	20240329	8070	24.41	20240118	14110	-28.84	20230719	7800	28.72	20231031	0.86	N	059090	500	167 억		3022501	N	N	112	N	00	N
30	20240425	120600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10070	-80	5	-0.79	968983580	95433	44.51	10000	10390	9980	13190	7110	10150	10153.55	9.04	0	-4053	10390	10270	10130	10010	9870	10330	10070	167	3040	500	7300	10	1	33416778	3365	-12.34	3.58	12	0.29	-816.00	2812.00	14110	20230719	-28.63	7800	20231031	29.10	13990	-28.02	20240329	8070	24.78	20240118	14110	-28.63	20230719	7800	29.10	20231031	0.86	N	059090	500	167 억		3022501	N	N	112	N	00	N
31	20240425	110602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10120	-30	5	-0.30	811852260	79858	37.25	10000	10390	9980	13190	7110	10150	10166.20	9.04	0	-5431	10390	10270	10130	10010	9870	10330	10070	167	3040	500	7300	10	1	33416778	3382	-12.40	3.60	12	0.24	-816.00	2812.00	14110	20230719	-28.28	7800	20231031	29.74	13990	-27.66	20240329	8070	25.40	20240118	14110	-28.28	20230719	7800	29.74	20231031	0.86	N	059090	500	167 억		3022501	N	N	112	N	00	N
32	20240425	100601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10230	80	2	0.79	405435720	40028	18.67	10000	10300	9980	13190	7110	10150	10128.80	9.04	0	1599	10390	10270	10130	10010	9870	10330	10070	167	3040	500	7300	10	1	33416778	3419	-12.54	3.64	12	0.12	-816.00	2812.00	14110	20230719	-27.50	7800	20231031	31.15	13990	-26.88	20240329	8070	26.77	20240118	14110	-27.50	20230719	7800	31.15	20231031	0.86	N	059090	500	167 억		3022501	N	N	112	N	00	N
33	20240425	090604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10030	-120	5	-1.18	70334010	7031	3.28	10000	10100	9980	13190	7110	10150	10003.41	9.04	0	999	10390	10270	10130	10010	9870	10330	10070	167	3040	500	7300	10	1	33416778	3352	-12.29	3.57	12	0.02	-816.00	2812.00	14110	20230719	-28.92	7800	20231031	28.59	13990	-28.31	20240329	8070	24.29	20240118	14110	-28.92	20230719	7800	28.59	20231031	0.86	N	059090	500	167 억		3022501	N	N	112	N	00	N
34	20240424	160558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10150	350	2	3.57	2171296920	213922	50.04	10030	10250	9990	12740	6860	9800	10150.11	9.05	0	-1779	10513	10156	9953	9596	9393	10055	9495	167	2940	500	7050	10	1	33416778	3392	-12.44	3.61	12	0.64	-816.00	2812.00	14110	20230719	-28.07	7800	20231031	30.13	13990	-27.45	20240329	8070	25.77	20240118	14110	-28.07	20230719	7800	30.13	20231031	0.79	N	059090	500	167 억		3024141	N	N	112	N	00	N
35	20240424	150559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10200	400	2	4.08	1942743640	191508	44.79	10030	10250	9990	12740	6860	9800	10144.63	9.05	0	6332	10513	10156	9953	9596	9393	10055	9495	167	2940	500	7050	10	1	33416778	3409	-12.50	3.63	12	0.57	-816.00	2812.00	14110	20230719	-27.71	7800	20231031	30.77	13990	-27.09	20240329	8070	26.39	20240118	14110	-27.71	20230719	7800	30.77	20231031	0.79	N	059090	500	167 억		3024141	N	N	27	N	00	N
36	20240424	140558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10180	380	2	3.88	1728607140	170463	39.87	10030	10250	9990	12740	6860	9800	10140.86	9.05	0	13832	10513	10156	9953	9596	9393	10055	9495	167	2940	500	7050	10	1	33416778	3402	-12.48	3.62	12	0.51	-816.00	2812.00	14110	20230719	-27.85	7800	20231031	30.51	13990	-27.23	20240329	8070	26.15	20240118	14110	-27.85	20230719	7800	30.51	20231031	0.79	N	059090	500	167 억		3024141	N	N	27	N	00	N
37	20240424	130604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10110	310	2	3.16	1604561310	158236	37.01	10030	10250	9990	12740	6860	9800	10140.52	9.05	0	12065	10513	10156	9953	9596	9393	10055	9495	167	2940	500	7050	10	1	33416778	3378	-12.39	3.60	12	0.47	-816.00	2812.00	14110	20230719	-28.35	7800	20231031	29.62	13990	-27.73	20240329	8070	25.28	20240118	14110	-28.35	20230719	7800	29.62	20231031	0.79	N	059090	500	167 억		3024141	N	N	27	N	00	N
38	20240424	120600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10160	360	2	3.67	1480387070	145976	34.14	10030	10250	9990	12740	6860	9800	10141.54	9.05	0	17081	10513	10156	9953	9596	9393	10055	9495	167	2940	500	7050	10	1	33416778	3395	-12.45	3.61	12	0.44	-816.00	2812.00	14110	20230719	-27.99	7800	20231031	30.26	13990	-27.38	20240329	8070	25.90	20240118	14110	-27.99	20230719	7800	30.26	20231031	0.79	N	059090	500	167 억		3024141	N	N	27	N	00	N
39	20240424	110558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10160	360	2	3.67	1358465220	133957	31.33	10030	10250	9990	12740	6860	9800	10141.31	9.05	0	18315	10513	10156	9953	9596	9393	10055	9495	167	2940	500	7050	10	1	33416778	3395	-12.45	3.61	12	0.40	-816.00	2812.00	14110	20230719	-27.99	7800	20231031	30.26	13990	-27.38	20240329	8070	25.90	20240118	14110	-27.99	20230719	7800	30.26	20231031	0.79	N	059090	500	167 억		3024141	N	N	27	N	00	N
40	20240424	100558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10220	420	2	4.29	949040190	93775	21.93	10030	10250	9990	12740	6860	9800	10120.74	9.05	0	14650	10513	10156	9953	9596	9393	10055	9495	167	2940	500	7050	10	1	33416778	3415	-12.52	3.63	12	0.28	-816.00	2812.00	14110	20230719	-27.57	7800	20231031	31.03	13990	-26.95	20240329	8070	26.64	20240118	14110	-27.57	20230719	7800	31.03	20231031	0.79	N	059090	500	167 억		3024141	N	N	27	N	00	N
41	20240424	090600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10020	220	2	2.24	237832560	23730	5.55	10030	10050	9990	12740	6860	9800	10023.38	9.05	0	702	10513	10156	9953	9596	9393	10055	9495	167	2940	500	7050	10	1	33416778	3348	-12.28	3.56	12	0.07	-816.00	2812.00	14110	20230719	-28.99	7800	20231031	28.46	13990	-28.38	20240329	8070	24.16	20240118	14110	-28.99	20230719	7800	28.46	20231031	0.79	N	059090	500	167 억		3024141	N	N	27	N	00	N
42	20240423	160537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9800	-370	5	-3.64	4219417030	426661	118.85	10310	10310	9750	13220	7120	10170	9889.51	8.77	0	93292	10710	10440	10250	9980	9790	10345	9885	167	3050	500	7320	10	1	33416778	3275	-12.01	3.49	12	1.28	-816.00	2812.00	14110	20230719	-30.55	7800	20231031	25.64	13990	-29.95	20240329	8070	21.44	20240118	14110	-30.55	20230719	7800	25.64	20231031	0.70	N	059090	500	167 억		2930502	N	N	27	N	00	N
43	20240423	150557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9810	-360	5	-3.54	4041998430	408567	113.81	10310	10310	9750	13220	7120	10170	9893.10	8.77	0	94550	10710	10440	10250	9980	9790	10345	9885	167	3050	500	7320	10	1	33416778	3278	-12.02	3.49	12	1.22	-816.00	2812.00	14110	20230719	-30.47	7800	20231031	25.77	13990	-29.88	20240329	8070	21.56	20240118	14110	-30.47	20230719	7800	25.77	20231031	0.70	N	059090	500	167 억		2930502	N	N	44	N	00	N
44	20240423	140558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9870	-300	5	-2.95	3575480580	361099	100.59	10310	10310	9750	13220	7120	10170	9901.65	8.77	0	79299	10710	10440	10250	9980	9790	10345	9885	167	3050	500	7320	10	1	33416778	3298	-12.10	3.51	12	1.08	-816.00	2812.00	14110	20230719	-30.05	7800	20231031	26.54	13990	-29.45	20240329	8070	22.30	20240118	14110	-30.05	20230719	7800	26.54	20231031	0.70	N	059090	500	167 억		2930502	N	N	44	N	00	N
45	20240423	130555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9930	-240	5	-2.36	3183862880	321414	89.53	10310	10310	9750	13220	7120	10170	9905.78	8.77	0	75407	10710	10440	10250	9980	9790	10345	9885	167	3050	500	7320	10	1	33416778	3318	-12.17	3.53	12	0.96	-816.00	2812.00	14110	20230719	-29.62	7800	20231031	27.31	13990	-29.02	20240329	8070	23.05	20240118	14110	-29.62	20230719	7800	27.31	20231031	0.70	N	059090	500	167 억		2930502	N	N	44	N	00	N
46	20240423	120556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9780	-390	5	-3.83	2225585940	223549	62.27	10310	10310	9750	13220	7120	10170	9955.68	8.77	0	17140	10710	10440	10250	9980	9790	10345	9885	167	3050	500	7320	10	1	33416778	3268	-11.99	3.48	12	0.67	-816.00	2812.00	14110	20230719	-30.69	7800	20231031	25.38	13990	-30.09	20240329	8070	21.19	20240118	14110	-30.69	20230719	7800	25.38	20231031	0.70	N	059090	500	167 억		2930502	N	N	44	N	00	N
47	20240423	110558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9980	-190	5	-1.87	1168711800	116131	32.35	10310	10310	9940	13220	7120	10170	10063.72	8.77	0	-18424	10710	10440	10250	9980	9790	10345	9885	167	3050	500	7320	10	1	33416778	3335	-12.23	3.55	12	0.35	-816.00	2812.00	14110	20230719	-29.27	7800	20231031	27.95	13990	-28.66	20240329	8070	23.67	20240118	14110	-29.27	20230719	7800	27.95	20231031	0.70	N	059090	500	167 억		2930502	N	N	44	N	00	N
48	20240423	100557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10140	-30	5	-0.29	484587850	47801	13.32	10310	10310	10030	13220	7120	10170	10137.60	8.77	0	-5134	10710	10440	10250	9980	9790	10345	9885	167	3050	500	7320	10	1	33416778	3388	-12.43	3.61	12	0.14	-816.00	2812.00	14110	20230719	-28.14	7800	20231031	30.00	13990	-27.52	20240329	8070	25.65	20240118	14110	-28.14	20230719	7800	30.00	20231031	0.70	N	059090	500	167 억		2930502	N	N	44	N	00	N
49	20240423	090557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10230	60	2	0.59	62273980	6067	1.69	10310	10310	10210	13220	7120	10170	10264.69	8.77	0	-1621	10710	10440	10250	9980	9790	10345	9885	167	3050	500	7320	10	1	33416778	3419	-12.54	3.64	12	0.02	-816.00	2812.00	14110	20230719	-27.50	7800	20231031	31.15	13990	-26.88	20240329	8070	26.77	20240118	14110	-27.50	20230719	7800	31.15	20231031	0.70	N	059090	500	167 억		2930502	N	N	44	N	00	N
50	20240422	160555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10170	-500	5	-4.69	3648628880	357762	70.26	10360	10520	10060	13870	7470	10670	10198.50	8.78	0	-2408	11943	11306	10913	10276	9883	11110	10080	167	3200	500	7680	10	1	33416778	3398	-12.46	3.62	12	1.07	-816.00	2812.00	14110	20230719	-27.92	7800	20231031	30.38	13990	-27.31	20240329	8070	26.02	20240118	14110	-27.92	20230719	7800	30.38	20231031	0.71	N	059090	500	167 억		2933800	N	N	44	N	00	N
51	20240422	150555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10170	-500	5	-4.69	3575250500	350543	68.85	10360	10520	10060	13870	7470	10670	10199.18	8.78	0	-1554	11943	11306	10913	10276	9883	11110	10080	167	3200	500	7680	10	1	33416778	3398	-12.46	3.62	12	1.05	-816.00	2812.00	14110	20230719	-27.92	7800	20231031	30.38	13990	-27.31	20240329	8070	26.02	20240118	14110	-27.92	20230719	7800	30.38	20231031	0.71	N	059090	500	167 억		2933800	N	N	38	N	00	N
52	20240422	140554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10120	-550	5	-5.15	3212487510	314688	61.80	10360	10520	10060	13870	7470	10670	10208.48	8.78	0	-5556	11943	11306	10913	10276	9883	11110	10080	167	3200	500	7680	10	1	33416778	3382	-12.40	3.60	12	0.94	-816.00	2812.00	14110	20230719	-28.28	7800	20231031	29.74	13990	-27.66	20240329	8070	25.40	20240118	14110	-28.28	20230719	7800	29.74	20231031	0.71	N	059090	500	167 억		2933800	N	N	38	N	00	N
53	20240422	130553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10170	-500	5	-4.69	2918617600	285735	56.12	10360	10520	10060	13870	7470	10670	10214.42	8.78	0	-406	11943	11306	10913	10276	9883	11110	10080	167	3200	500	7680	10	1	33416778	3398	-12.46	3.62	12	0.86	-816.00	2812.00	14110	20230719	-27.92	7800	20231031	30.38	13990	-27.31	20240329	8070	26.02	20240118	14110	-27.92	20230719	7800	30.38	20231031	0.71	N	059090	500	167 억		2933800	N	N	38	N	00	N
54	20240422	120553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10120	-550	5	-5.15	2702582530	264406	51.93	10360	10520	10080	13870	7470	10670	10221.34	8.78	0	4798	11943	11306	10913	10276	9883	11110	10080	167	3200	500	7680	10	1	33416778	3382	-12.40	3.60	12	0.79	-816.00	2812.00	14110	20230719	-28.28	7800	20231031	29.74	13990	-27.66	20240329	8070	25.40	20240118	14110	-28.28	20230719	7800	29.74	20231031	0.71	N	059090	500	167 억		2933800	N	N	38	N	00	N
55	20240422	110553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10150	-520	5	-4.87	2351693870	229718	45.12	10360	10520	10080	13870	7470	10670	10237.31	8.78	0	6548	11943	11306	10913	10276	9883	11110	10080	167	3200	500	7680	10	1	33416778	3392	-12.44	3.61	12	0.69	-816.00	2812.00	14110	20230719	-28.07	7800	20231031	30.13	13990	-27.45	20240329	8070	25.77	20240118	14110	-28.07	20230719	7800	30.13	20231031	0.71	N	059090	500	167 억		2933800	N	N	38	N	00	N
56	20240422	100554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10180	-490	5	-4.59	2035561210	198667	39.02	10360	10520	10080	13870	7470	10670	10246.10	8.78	0	7821	11943	11306	10913	10276	9883	11110	10080	167	3200	500	7680	10	1	33416778	3402	-12.48	3.62	12	0.59	-816.00	2812.00	14110	20230719	-27.85	7800	20231031	30.51	13990	-27.23	20240329	8070	26.15	20240118	14110	-27.85	20230719	7800	30.51	20231031	0.71	N	059090	500	167 억		2933800	N	N	38	N	00	N
57	20240422	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10430	-240	5	-2.25	307833380	29666	5.83	10360	10470	10310	13870	7470	10670	10376.64	8.78	0	5119	11943	11306	10913	10276	9883	11110	10080	167	3200	500	7680	10	1	33416778	3485	-12.78	3.71	12	0.09	-816.00	2812.00	14110	20230719	-26.08	7800	20231031	33.72	13990	-25.45	20240329	8070	29.24	20240118	14110	-26.08	20230719	7800	33.72	20231031	0.71	N	059090	500	167 억		2933800	N	N	38	N	00	N
58	20240419	160529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10670	-920	5	-7.94	5500018530	508280	167.07	11480	11550	10520	15060	8120	11590	10820.91	9.14	0	-111967	12176	11882	11316	11022	10456	12030	11170	167	3470	500	8340	10	1	33416778	3566	-13.08	3.79	12	1.52	-816.00	2812.00	14110	20230719	-24.38	7800	20231031	36.79	13990	-23.73	20240329	8070	32.22	20240118	14110	-24.38	20230719	7800	36.79	20231031	0.72	N	059090	500	167 억		3055295	N	N	38	N	00	N
59	20240419	150533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10680	-910	5	-7.85	5308661290	490371	161.18	11480	11550	10520	15060	8120	11590	10825.81	9.14	0	-107915	12176	11882	11316	11022	10456	12030	11170	167	3470	500	8340	10	1	33416778	3569	-13.09	3.80	12	1.47	-816.00	2812.00	14110	20230719	-24.31	7800	20231031	36.92	13990	-23.66	20240329	8070	32.34	20240118	14110	-24.31	20230719	7800	36.92	20231031	0.72	N	059090	500	167 억		3055295	N	N	88	N	00	N
60	20240419	140528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10780	-810	5	-6.99	4641093720	428190	140.74	11480	11550	10520	15060	8120	11590	10838.87	9.14	0	-81254	12176	11882	11316	11022	10456	12030	11170	167	3470	500	8340	10	1	33416778	3602	-13.21	3.83	12	1.28	-816.00	2812.00	14110	20230719	-23.60	7800	20231031	38.21	13990	-22.94	20240329	8070	33.58	20240118	14110	-23.60	20230719	7800	38.21	20231031	0.72	N	059090	500	167 억		3055295	N	N	88	N	00	N
61	20240419	130530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10810	-780	5	-6.73	3983708910	367060	120.65	11480	11550	10520	15060	8120	11590	10853.02	9.14	0	-78212	12176	11882	11316	11022	10456	12030	11170	167	3470	500	8340	10	1	33416778	3612	-13.25	3.84	12	1.10	-816.00	2812.00	14110	20230719	-23.39	7800	20231031	38.59	13990	-22.73	20240329	8070	33.95	20240118	14110	-23.39	20230719	7800	38.59	20231031	0.72	N	059090	500	167 억		3055295	N	N	88	N	00	N
62	20240419	120527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10650	-940	5	-8.11	3411041100	313817	103.15	11480	11550	10520	15060	8120	11590	10869.52	9.14	0	-69896	12176	11882	11316	11022	10456	12030	11170	167	3470	500	8340	10	1	33416778	3559	-13.05	3.79	12	0.94	-816.00	2812.00	14110	20230719	-24.52	7800	20231031	36.54	13990	-23.87	20240329	8070	31.97	20240118	14110	-24.52	20230719	7800	36.54	20231031	0.72	N	059090	500	167 억		3055295	N	N	88	N	00	N
63	20240419	110532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10630	-960	5	-8.28	2593707910	236794	77.83	11480	11550	10600	15060	8120	11590	10953.44	9.14	0	-63174	12176	11882	11316	11022	10456	12030	11170	167	3470	500	8340	10	1	33416778	3552	-13.03	3.78	12	0.71	-816.00	2812.00	14110	20230719	-24.66	7800	20231031	36.28	13990	-24.02	20240329	8070	31.72	20240118	14110	-24.66	20230719	7800	36.28	20231031	0.72	N	059090	500	167 억		3055295	N	N	88	N	00	N
64	20240419	100531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10940	-650	5	-5.61	1213432340	108473	35.65	11480	11550	10940	15060	8120	11590	11186.49	9.14	0	-37419	12176	11882	11316	11022	10456	12030	11170	167	3470	500	8340	10	1	33416778	3656	-13.41	3.89	12	0.32	-816.00	2812.00	14110	20230719	-22.47	7800	20231031	40.26	13990	-21.80	20240329	8070	35.56	20240118	14110	-22.47	20230719	7800	40.26	20231031	0.72	N	059090	500	167 억		3055295	N	N	88	N	00	N
65	20240419	090527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11400	-190	5	-1.64	175192080	15275	5.02	11480	11550	11290	15060	8120	11590	11469.20	9.14	0	-233	12176	11882	11316	11022	10456	12030	11170	167	3470	500	8340	10	1	33416778	3810	-13.97	4.05	12	0.05	-816.00	2812.00	14110	20230719	-19.21	7800	20231031	46.15	13990	-18.51	20240329	8070	41.26	20240118	14110	-19.21	20230719	7800	46.15	20231031	0.72	N	059090	500	167 억		3055295	N	N	88	N	00	N
66	20240418	160526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11590	690	2	6.33	3413276080	300896	98.90	10750	11610	10750	14170	7630	10900	11343.53	9.00	0	50268	11493	11196	10833	10536	10173	11345	10685	167	3270	500	7840	10	1	33416778	3873	-14.20	4.12	12	0.90	-816.00	2812.00	14110	20230719	-17.86	7800	20231031	48.59	13990	-17.16	20240329	8070	43.62	20240118	14110	-17.86	20230719	7800	48.59	20231031	0.73	N	059090	500	167 억		3007180	N	N	88	N	00	N
67	20240418	150527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11590	690	2	6.33	3210828130	283433	93.16	10750	11600	10750	14170	7630	10900	11328.35	9.00	0	49846	11493	11196	10833	10536	10173	11345	10685	167	3270	500	7840	10	1	33416778	3873	-14.20	4.12	12	0.85	-816.00	2812.00	14110	20230719	-17.86	7800	20231031	48.59	13990	-17.16	20240329	8070	43.62	20240118	14110	-17.86	20230719	7800	48.59	20231031	0.73	N	059090	500	167 억		3007180	N	N	37	N	00	N
68	20240418	140530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11500	600	2	5.50	2853324670	252497	82.99	10750	11550	10750	14170	7630	10900	11300.43	9.00	0	43656	11493	11196	10833	10536	10173	11345	10685	167	3270	500	7840	10	1	33416778	3843	-14.09	4.09	12	0.76	-816.00	2812.00	14110	20230719	-18.50	7800	20231031	47.44	13990	-17.80	20240329	8070	42.50	20240118	14110	-18.50	20230719	7800	47.44	20231031	0.73	N	059090	500	167 억		3007180	N	N	37	N	00	N
69	20240418	130528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11490	590	2	5.41	2444107990	216942	71.30	10750	11550	10750	14170	7630	10900	11266.18	9.00	0	32066	11493	11196	10833	10536	10173	11345	10685	167	3270	500	7840	10	1	33416778	3840	-14.08	4.09	12	0.65	-816.00	2812.00	14110	20230719	-18.57	7800	20231031	47.31	13990	-17.87	20240329	8070	42.38	20240118	14110	-18.57	20230719	7800	47.31	20231031	0.73	N	059090	500	167 억		3007180	N	N	37	N	00	N
70	20240418	120527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11470	570	2	5.23	1935235520	172592	56.73	10750	11500	10750	14170	7630	10900	11212.78	9.00	0	26433	11493	11196	10833	10536	10173	11345	10685	167	3270	500	7840	10	1	33416778	3833	-14.06	4.08	12	0.52	-816.00	2812.00	14110	20230719	-18.71	7800	20231031	47.05	13990	-18.01	20240329	8070	42.13	20240118	14110	-18.71	20230719	7800	47.05	20231031	0.73	N	059090	500	167 억		3007180	N	N	37	N	00	N
71	20240418	110528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11430	530	2	4.86	1433204700	128744	42.32	10750	11430	10750	14170	7630	10900	11132.21	9.00	0	19016	11493	11196	10833	10536	10173	11345	10685	167	3270	500	7840	10	1	33416778	3820	-14.01	4.06	12	0.39	-816.00	2812.00	14110	20230719	-18.99	7800	20231031	46.54	13990	-18.30	20240329	8070	41.64	20240118	14110	-18.99	20230719	7800	46.54	20231031	0.73	N	059090	500	167 억		3007180	N	N	37	N	00	N
72	20240418	100529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11170	270	2	2.48	879955650	79778	26.22	10750	11210	10750	14170	7630	10900	11030.05	9.00	0	8984	11493	11196	10833	10536	10173	11345	10685	167	3270	500	7840	10	1	33416778	3733	-13.69	3.97	12	0.24	-816.00	2812.00	14110	20230719	-20.84	7800	20231031	43.21	13990	-20.16	20240329	8070	38.41	20240118	14110	-20.84	20230719	7800	43.21	20231031	0.73	N	059090	500	167 억		3007180	N	N	37	N	00	N
73	20240418	090527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10840	-60	5	-0.55	107352270	9942	3.27	10750	10880	10750	14170	7630	10900	10797.85	9.00	0	3773	11493	11196	10833	10536	10173	11345	10685	167	3270	500	7840	10	1	33416778	3622	-13.28	3.85	12	0.03	-816.00	2812.00	14110	20230719	-23.18	7800	20231031	38.97	13990	-22.52	20240329	8070	34.32	20240118	14110	-23.18	20230719	7800	38.97	20231031	0.73	N	059090	500	167 억		3007180	N	N	37	N	00	N
74	20240417	160521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10900	320	2	3.02	3298897510	303685	64.80	10680	11130	10470	13750	7410	10580	10862.77	8.96	0	11194	11326	10952	10686	10312	10046	10820	10180	167	3170	500	7610	10	1	33416778	3642	-13.36	3.88	12	0.91	-816.00	2812.00	14110	20230719	-22.75	7800	20231031	39.74	13990	-22.09	20240329	8070	35.07	20240118	14110	-22.75	20230719	7800	39.74	20231031	0.73	N	059090	500	167 억		2993335	N	N	37	N	00	N
75	20240417	150531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10960	380	2	3.59	3127050460	288000	61.45	10680	11130	10470	13750	7410	10580	10857.81	8.96	0	11104	11326	10952	10686	10312	10046	10820	10180	167	3170	500	7610	10	1	33416778	3662	-13.43	3.90	12	0.86	-816.00	2812.00	14110	20230719	-22.32	7800	20231031	40.51	13990	-21.66	20240329	8070	35.81	20240118	14110	-22.32	20230719	7800	40.51	20231031	0.73	N	059090	500	167 억		2993335	N	N	93	N	00	N
76	20240417	140526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11040	460	2	4.35	2758701680	254471	54.30	10680	11130	10470	13750	7410	10580	10840.93	8.96	0	15545	11326	10952	10686	10312	10046	10820	10180	167	3170	500	7610	10	1	33416778	3689	-13.53	3.93	12	0.76	-816.00	2812.00	14110	20230719	-21.76	7800	20231031	41.54	13990	-21.09	20240329	8070	36.80	20240118	14110	-21.76	20230719	7800	41.54	20231031	0.73	N	059090	500	167 억		2993335	N	N	93	N	00	N
77	20240417	130529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10980	400	2	3.78	1960949210	182236	38.88	10680	10980	10470	13750	7410	10580	10760.49	8.96	0	21447	11326	10952	10686	10312	10046	10820	10180	167	3170	500	7610	10	1	33416778	3669	-13.46	3.90	12	0.55	-816.00	2812.00	14110	20230719	-22.18	7800	20231031	40.77	13990	-21.52	20240329	8070	36.06	20240118	14110	-22.18	20230719	7800	40.77	20231031	0.73	N	059090	500	167 억		2993335	N	N	93	N	00	N
78	20240417	120529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10740	160	2	1.51	1365251770	127525	27.21	10680	10830	10470	13750	7410	10580	10705.76	8.96	0	7814	11326	10952	10686	10312	10046	10820	10180	167	3170	500	7610	10	1	33416778	3589	-13.16	3.82	12	0.38	-816.00	2812.00	14110	20230719	-23.88	7800	20231031	37.69	13990	-23.23	20240329	8070	33.09	20240118	14110	-23.88	20230719	7800	37.69	20231031	0.73	N	059090	500	167 억		2993335	N	N	93	N	00	N
79	20240417	110531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10700	120	2	1.13	1276133350	119190	25.43	10680	10830	10470	13750	7410	10580	10706.71	8.96	0	9624	11326	10952	10686	10312	10046	10820	10180	167	3170	500	7610	10	1	33416778	3576	-13.11	3.81	12	0.36	-816.00	2812.00	14110	20230719	-24.17	7800	20231031	37.18	13990	-23.52	20240329	8070	32.59	20240118	14110	-24.17	20230719	7800	37.18	20231031	0.73	N	059090	500	167 억		2993335	N	N	93	N	00	N
80	20240417	100526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10610	30	2	0.28	847589070	78918	16.84	10680	10830	10610	13750	7410	10580	10740.12	8.96	0	3143	11326	10952	10686	10312	10046	10820	10180	167	3170	500	7610	10	1	33416778	3546	-13.00	3.77	12	0.24	-816.00	2812.00	14110	20230719	-24.81	7800	20231031	36.03	13990	-24.16	20240329	8070	31.47	20240118	14110	-24.81	20230719	7800	36.03	20231031	0.73	N	059090	500	167 억		2993335	N	N	93	N	00	N
81	20240417	090524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10730	150	2	1.42	123669260	11531	2.46	10680	10830	10670	13750	7410	10580	10724.94	8.96	0	-1375	11326	10952	10686	10312	10046	10820	10180	167	3170	500	7610	10	1	33416778	3586	-13.15	3.82	12	0.03	-816.00	2812.00	14110	20230719	-23.95	7800	20231031	37.56	13990	-23.30	20240329	8070	32.96	20240118	14110	-23.95	20230719	7800	37.56	20231031	0.73	N	059090	500	167 억		2993335	N	N	93	N	00	N
82	20240416	160528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10580	-710	5	-6.29	4985814950	468106	200.34	11060	11060	10420	14670	7910	11290	10651.06	8.88	0	27493	11610	11450	11130	10970	10650	11530	11050	167	3380	500	8120	10	1	33416778	3535	-12.97	3.76	12	1.40	-816.00	2812.00	14110	20230719	-25.02	7800	20231031	35.64	13990	-24.37	20240329	8070	31.10	20240118	14110	-25.02	20230719	7800	35.64	20231031	0.74	N	059090	500	167 억		2966924	N	N	93	N	00	N
83	20240416	150525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10620	-670	5	-5.93	4843472100	454707	194.60	11060	11060	10420	14670	7910	11290	10651.85	8.88	0	27638	11610	11450	11130	10970	10650	11530	11050	167	3380	500	8120	10	1	33416778	3549	-13.01	3.78	12	1.36	-816.00	2812.00	14110	20230719	-24.73	7800	20231031	36.15	13990	-24.09	20240329	8070	31.60	20240118	14110	-24.73	20230719	7800	36.15	20231031	0.74	N	059090	500	167 억		2966924	N	N	246	N	00	N
84	20240416	140525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10580	-710	5	-6.29	4441273290	416690	178.33	11060	11060	10420	14670	7910	11290	10658.46	8.88	0	20458	11610	11450	11130	10970	10650	11530	11050	167	3380	500	8120	10	1	33416778	3535	-12.97	3.76	12	1.25	-816.00	2812.00	14110	20230719	-25.02	7800	20231031	35.64	13990	-24.37	20240329	8070	31.10	20240118	14110	-25.02	20230719	7800	35.64	20231031	0.74	N	059090	500	167 억		2966924	N	N	246	N	00	N
85	20240416	130526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10560	-730	5	-6.47	4162746870	390230	167.01	11060	11060	10420	14670	7910	11290	10667.42	8.88	0	23917	11610	11450	11130	10970	10650	11530	11050	167	3380	500	8120	10	1	33416778	3529	-12.94	3.76	12	1.17	-816.00	2812.00	14110	20230719	-25.16	7800	20231031	35.38	13990	-24.52	20240329	8070	30.86	20240118	14110	-25.16	20230719	7800	35.38	20231031	0.74	N	059090	500	167 억		2966924	N	N	246	N	00	N
86	20240416	120528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10540	-750	5	-6.64	4009385870	375733	160.80	11060	11060	10420	14670	7910	11290	10670.83	8.88	0	27025	11610	11450	11130	10970	10650	11530	11050	167	3380	500	8120	10	1	33416778	3522	-12.92	3.75	12	1.12	-816.00	2812.00	14110	20230719	-25.30	7800	20231031	35.13	13990	-24.66	20240329	8070	30.61	20240118	14110	-25.30	20230719	7800	35.13	20231031	0.74	N	059090	500	167 억		2966924	N	N	246	N	00	N
87	20240416	110526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10510	-780	5	-6.91	3374925460	315193	134.90	11060	11060	10480	14670	7910	11290	10707.48	8.88	0	18268	11610	11450	11130	10970	10650	11530	11050	167	3380	500	8120	10	1	33416778	3512	-12.88	3.74	12	0.94	-816.00	2812.00	14110	20230719	-25.51	7800	20231031	34.74	13990	-24.87	20240329	8070	30.24	20240118	14110	-25.51	20230719	7800	34.74	20231031	0.74	N	059090	500	167 억		2966924	N	N	246	N	00	N
88	20240416	100520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10770	-520	5	-4.61	1359524070	124907	53.46	11060	11060	10750	14670	7910	11290	10884.28	8.88	0	-13438	11610	11450	11130	10970	10650	11530	11050	167	3380	500	8120	10	1	33416778	3599	-13.20	3.83	12	0.37	-816.00	2812.00	14110	20230719	-23.67	7800	20231031	38.08	13990	-23.02	20240329	8070	33.46	20240118	14110	-23.67	20230719	7800	38.08	20231031	0.74	N	059090	500	167 억		2966924	N	N	246	N	00	N
89	20240416	090520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11000	-290	5	-2.57	161187120	14647	6.27	11060	11060	10940	14670	7910	11290	11004.75	8.88	0	-927	11610	11450	11130	10970	10650	11530	11050	167	3380	500	8120	10	1	33416778	3676	-13.48	3.91	12	0.04	-816.00	2812.00	14110	20230719	-22.04	7800	20231031	41.03	13990	-21.37	20240329	8070	36.31	20240118	14110	-22.04	20230719	7800	41.03	20231031	0.74	N	059090	500	167 억		2966924	N	N	246	N	00	N
90	20240415	160518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11290	100	2	0.89	2569550460	232927	89.88	10970	11290	10810	14540	7840	11190	11030.94	8.80	0	24446	11956	11572	11376	10992	10796	11475	10895	167	3350	500	8050	10	1	33416778	3773	-13.84	4.01	12	0.70	-816.00	2812.00	14110	20230719	-19.99	7800	20231031	44.74	13990	-19.30	20240329	8070	39.90	20240118	14110	-19.99	20230719	7800	44.74	20231031	0.76	N	059090	500	167 억		2941572	N	N	246	N	00	N
91	20240415	150522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11270	80	2	0.71	2362439560	214536	82.78	10970	11290	10810	14540	7840	11190	11011.77	8.80	0	23743	11956	11572	11376	10992	10796	11475	10895	167	3350	500	8050	10	1	33416778	3766	-13.81	4.01	12	0.64	-816.00	2812.00	14110	20230719	-20.13	7800	20231031	44.49	13990	-19.44	20240329	8070	39.65	20240118	14110	-20.13	20230719	7800	44.49	20231031	0.76	N	059090	500	167 억		2941572	N	N	6	N	00	N
92	20240415	140516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11150	-40	5	-0.36	2096524870	190783	73.62	10970	11260	10810	14540	7840	11190	10988.95	8.80	0	26282	11956	11572	11376	10992	10796	11475	10895	167	3350	500	8050	10	1	33416778	3726	-13.66	3.97	12	0.57	-816.00	2812.00	14110	20230719	-20.98	7800	20231031	42.95	13990	-20.30	20240329	8070	38.17	20240118	14110	-20.98	20230719	7800	42.95	20231031	0.76	N	059090	500	167 억		2941572	N	N	6	N	00	N
93	20240415	130513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11080	-110	5	-0.98	1619421950	148027	57.12	10970	11150	10810	14540	7840	11190	10939.88	8.80	0	32293	11956	11572	11376	10992	10796	11475	10895	167	3350	500	8050	10	1	33416778	3703	-13.58	3.94	12	0.44	-816.00	2812.00	14110	20230719	-21.47	7800	20231031	42.05	13990	-20.80	20240329	8070	37.30	20240118	14110	-21.47	20230719	7800	42.05	20231031	0.76	N	059090	500	167 억		2941572	N	N	6	N	00	N
94	20240415	120520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10960	-230	5	-2.06	1376791360	126004	48.62	10970	11080	10810	14540	7840	11190	10926.36	8.80	0	27352	11956	11572	11376	10992	10796	11475	10895	167	3350	500	8050	10	1	33416778	3662	-13.43	3.90	12	0.38	-816.00	2812.00	14110	20230719	-22.32	7800	20231031	40.51	13990	-21.66	20240329	8070	35.81	20240118	14110	-22.32	20230719	7800	40.51	20231031	0.76	N	059090	500	167 억		2941572	N	N	6	N	00	N
95	20240415	110520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10970	-220	5	-1.97	1263051020	115633	44.62	10970	11080	10810	14540	7840	11190	10922.70	8.80	0	26907	11956	11572	11376	10992	10796	11475	10895	167	3350	500	8050	10	1	33416778	3666	-13.44	3.90	12	0.35	-816.00	2812.00	14110	20230719	-22.25	7800	20231031	40.64	13990	-21.59	20240329	8070	35.94	20240118	14110	-22.25	20230719	7800	40.64	20231031	0.76	N	059090	500	167 억		2941572	N	N	6	N	00	N
96	20240415	100518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10940	-250	5	-2.23	814861750	74576	28.78	10970	11080	10810	14540	7840	11190	10926.24	8.80	0	7524	11956	11572	11376	10992	10796	11475	10895	167	3350	500	8050	10	1	33416778	3656	-13.41	3.89	12	0.22	-816.00	2812.00	14110	20230719	-22.47	7800	20231031	40.26	13990	-21.80	20240329	8070	35.56	20240118	14110	-22.47	20230719	7800	40.26	20231031	0.76	N	059090	500	167 억		2941572	N	N	6	N	00	N
97	20240415	090521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10890	-300	5	-2.68	135057610	12377	4.78	10970	10970	10880	14540	7840	11190	10909.72	8.80	0	3463	11956	11572	11376	10992	10796	11475	10895	167	3350	500	8050	10	1	33416778	3639	-13.35	3.87	12	0.04	-816.00	2812.00	14110	20230719	-22.82	7800	20231031	39.62	13990	-22.16	20240329	8070	34.94	20240118	14110	-22.82	20230719	7800	39.62	20231031	0.76	N	059090	500	167 억		2941572	N	N	6	N	00	N
98	20240412	160518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11190	-10	5	-0.09	2946859870	258810	125.98	11310	11760	11180	14560	7840	11200	11386.23	8.73	0	24533	11726	11462	11166	10902	10606	11595	11035	167	3360	500	8060	10	1	33416778	3739	-13.71	3.98	12	0.77	-816.00	2812.00	14110	20230719	-20.69	7800	20231031	43.46	13990	-20.01	20240329	8070	38.66	20240118	14110	-20.69	20230719	7800	43.46	20231031	0.74	N	059090	500	167 억		2916604	N	N	6	N	00	N
99	20240412	150519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11240	40	2	0.36	2769337590	242960	118.26	11310	11760	11180	14560	7840	11200	11398.33	8.73	0	21061	11726	11462	11166	10902	10606	11595	11035	167	3360	500	8060	10	1	33416778	3756	-13.77	4.00	12	0.73	-816.00	2812.00	14110	20230719	-20.34	7800	20231031	44.10	13990	-19.66	20240329	8070	39.28	20240118	14110	-20.34	20230719	7800	44.10	20231031	0.74	N	059090	500	167 억		2916604	N	N	38	N	00	N
100	20240412	140517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11280	80	2	0.71	1965764650	171458	83.46	11310	11760	11280	14560	7840	11200	11464.99	8.73	0	-13238	11726	11462	11166	10902	10606	11595	11035	167	3360	500	8060	10	1	33416778	3769	-13.82	4.01	12	0.51	-816.00	2812.00	14110	20230719	-20.06	7800	20231031	44.62	13990	-19.37	20240329	8070	39.78	20240118	14110	-20.06	20230719	7800	44.62	20231031	0.74	N	059090	500	167 억		2916604	N	N	38	N	00	N
101	20240412	130513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11390	190	2	1.70	1764408160	153678	74.80	11310	11760	11280	14560	7840	11200	11481.20	8.73	0	-7914	11726	11462	11166	10902	10606	11595	11035	167	3360	500	8060	10	1	33416778	3806	-13.96	4.05	12	0.46	-816.00	2812.00	14110	20230719	-19.28	7800	20231031	46.03	13990	-18.58	20240329	8070	41.14	20240118	14110	-19.28	20230719	7800	46.03	20231031	0.74	N	059090	500	167 억		2916604	N	N	38	N	00	N
102	20240412	120518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11360	160	2	1.43	1536946960	133602	65.03	11310	11760	11280	14560	7840	11200	11503.92	8.73	0	-10984	11726	11462	11166	10902	10606	11595	11035	167	3360	500	8060	10	1	33416778	3796	-13.92	4.04	12	0.40	-816.00	2812.00	14110	20230719	-19.49	7800	20231031	45.64	13990	-18.80	20240329	8070	40.77	20240118	14110	-19.49	20230719	7800	45.64	20231031	0.74	N	059090	500	167 억		2916604	N	N	38	N	00	N
103	20240412	110514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11590	390	2	3.48	1347899780	117134	57.02	11310	11760	11280	14560	7840	11200	11507.33	8.73	0	-6518	11726	11462	11166	10902	10606	11595	11035	167	3360	500	8060	10	1	33416778	3873	-14.20	4.12	12	0.35	-816.00	2812.00	14110	20230719	-17.86	7800	20231031	48.59	13990	-17.16	20240329	8070	43.62	20240118	14110	-17.86	20230719	7800	48.59	20231031	0.74	N	059090	500	167 억		2916604	N	N	38	N	00	N
104	20240412	100515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11620	420	2	3.75	1053889850	91696	44.63	11310	11760	11280	14560	7840	11200	11493.30	8.73	0	-2709	11726	11462	11166	10902	10606	11595	11035	167	3360	500	8060	10	1	33416778	3883	-14.24	4.13	12	0.27	-816.00	2812.00	14110	20230719	-17.65	7800	20231031	48.97	13990	-16.94	20240329	8070	43.99	20240118	14110	-17.65	20230719	7800	48.97	20231031	0.74	N	059090	500	167 억		2916604	N	N	38	N	00	N
105	20240412	090515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11300	100	2	0.89	170264110	15028	7.31	11310	11390	11280	14560	7840	11200	11329.79	8.73	0	-2591	11726	11462	11166	10902	10606	11595	11035	167	3360	500	8060	10	1	33416778	3776	-13.85	4.02	12	0.04	-816.00	2812.00	14110	20230719	-19.91	7800	20231031	44.87	13990	-19.23	20240329	8070	40.02	20240118	14110	-19.91	20230719	7800	44.87	20231031	0.74	N	059090	500	167 억		2916604	N	N	38	N	00	N
106	20240411	160511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11200	20	2	0.18	2296127700	205270	73.22	11000	11430	10870	14530	7830	11180	11185.83	8.74	0	-3534	11720	11450	11280	11010	10840	11365	10925	167	3350	500	8040	10	1	33416778	3743	-13.73	3.98	12	0.61	-816.00	2812.00	14110	20230719	-20.62	7800	20231031	43.59	13990	-19.94	20240329	8070	38.79	20240118	14110	-20.62	20230719	7800	43.59	20231031	0.70	N	059090	500	167 억		2920056	N	N	38	N	00	N
107	20240411	150518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11270	90	2	0.81	2199815550	196685	70.16	11000	11430	10870	14530	7830	11180	11184.46	8.74	0	-3836	11720	11450	11280	11010	10840	11365	10925	167	3350	500	8040	10	1	33416778	3766	-13.81	4.01	12	0.59	-816.00	2812.00	14110	20230719	-20.13	7800	20231031	44.49	13990	-19.44	20240329	8070	39.65	20240118	14110	-20.13	20230719	7800	44.49	20231031	0.70	N	059090	500	167 억		2920056	N	N	14	N	00	N
108	20240411	140515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11320	140	2	1.25	2008784740	179748	64.12	11000	11430	10870	14530	7830	11180	11175.56	8.74	0	-2914	11720	11450	11280	11010	10840	11365	10925	167	3350	500	8040	10	1	33416778	3783	-13.87	4.03	12	0.54	-816.00	2812.00	14110	20230719	-19.77	7800	20231031	45.13	13990	-19.09	20240329	8070	40.27	20240118	14110	-19.77	20230719	7800	45.13	20231031	0.70	N	059090	500	167 억		2920056	N	N	14	N	00	N
109	20240411	130508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11330	150	2	1.34	1899534280	170101	60.68	11000	11430	10870	14530	7830	11180	11167.10	8.74	0	-1931	11720	11450	11280	11010	10840	11365	10925	167	3350	500	8040	10	1	33416778	3786	-13.88	4.03	12	0.51	-816.00	2812.00	14110	20230719	-19.70	7800	20231031	45.26	13990	-19.01	20240329	8070	40.40	20240118	14110	-19.70	20230719	7800	45.26	20231031	0.70	N	059090	500	167 억		2920056	N	N	14	N	00	N
110	20240411	120515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11330	150	2	1.34	1720035480	154224	55.01	11000	11430	10870	14530	7830	11180	11152.84	8.74	0	-2515	11720	11450	11280	11010	10840	11365	10925	167	3350	500	8040	10	1	33416778	3786	-13.88	4.03	12	0.46	-816.00	2812.00	14110	20230719	-19.70	7800	20231031	45.26	13990	-19.01	20240329	8070	40.40	20240118	14110	-19.70	20230719	7800	45.26	20231031	0.70	N	059090	500	167 억		2920056	N	N	14	N	00	N
111	20240411	110511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11290	110	2	0.98	1293396290	116535	41.57	11000	11310	10870	14530	7830	11180	11098.78	8.74	0	-8832	11720	11450	11280	11010	10840	11365	10925	167	3350	500	8040	10	1	33416778	3773	-13.84	4.01	12	0.35	-816.00	2812.00	14110	20230719	-19.99	7800	20231031	44.74	13990	-19.30	20240329	8070	39.90	20240118	14110	-19.99	20230719	7800	44.74	20231031	0.70	N	059090	500	167 억		2920056	N	N	14	N	00	N
112	20240411	100516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11200	20	2	0.18	941685000	85301	30.43	11000	11280	10870	14530	7830	11180	11039.55	8.74	0	1823	11720	11450	11280	11010	10840	11365	10925	167	3350	500	8040	10	1	33416778	3743	-13.73	3.98	12	0.26	-816.00	2812.00	14110	20230719	-20.62	7800	20231031	43.59	13990	-19.94	20240329	8070	38.79	20240118	14110	-20.62	20230719	7800	43.59	20231031	0.70	N	059090	500	167 억		2920056	N	N	14	N	00	N
113	20240411	090513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10890	-290	5	-2.59	167490800	15296	5.46	11000	11100	10880	14530	7830	11180	10949.97	8.74	0	4425	11720	11450	11280	11010	10840	11365	10925	167	3350	500	8040	10	1	33416778	3639	-13.35	3.87	12	0.05	-816.00	2812.00	14110	20230719	-22.82	7800	20231031	39.62	13990	-22.16	20240329	8070	34.94	20240118	14110	-22.82	20230719	7800	39.62	20231031	0.70	N	059090	500	167 억		2920056	N	N	14	N	00	N
114	20240409	160505	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11180	-220	5	-1.93	3141282990	279638	39.75	11550	11550	11110	14820	7980	11400	11233.38	8.57	0	52906	13033	12216	11763	10946	10493	11990	10720	167	3420	500	8200	10	1	33416778	3736	-13.70	3.98	12	0.84	-816.00	2812.00	14110	20230719	-20.77	7800	20231031	43.33	13990	-20.09	20240329	8070	38.54	20240118	14110	-20.77	20230719	7800	43.33	20231031	0.78	N	059090	500	167 억		2865422	N	N	14	N	00	N
115	20240409	150508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11260	-140	5	-1.23	3029150570	269650	38.33	11550	11550	11110	14820	7980	11400	11233.58	8.57	0	55667	13033	12216	11763	10946	10493	11990	10720	167	3420	500	8200	10	1	33416778	3763	-13.80	4.00	12	0.81	-816.00	2812.00	14110	20230719	-20.20	7800	20231031	44.36	13990	-19.51	20240329	8070	39.53	20240118	14110	-20.20	20230719	7800	44.36	20231031	0.78	N	059090	500	167 억		2865422	N	N	0	N	00	N
116	20240409	140511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11240	-160	5	-1.40	2629281970	233998	33.27	11550	11550	11110	14820	7980	11400	11236.28	8.57	0	52653	13033	12216	11763	10946	10493	11990	10720	167	3420	500	8200	10	1	33416778	3756	-13.77	4.00	12	0.70	-816.00	2812.00	14110	20230719	-20.34	7800	20231031	44.10	13990	-19.66	20240329	8070	39.28	20240118	14110	-20.34	20230719	7800	44.10	20231031	0.78	N	059090	500	167 억		2865422	N	N	0	N	00	N
117	20240409	130506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11200	-200	5	-1.75	2218092060	197367	28.06	11550	11550	11110	14820	7980	11400	11238.34	8.57	0	36705	13033	12216	11763	10946	10493	11990	10720	167	3420	500	8200	10	1	33416778	3743	-13.73	3.98	12	0.59	-816.00	2812.00	14110	20230719	-20.62	7800	20231031	43.59	13990	-19.94	20240329	8070	38.79	20240118	14110	-20.62	20230719	7800	43.59	20231031	0.78	N	059090	500	167 억		2865422	N	N	0	N	00	N
118	20240409	120509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11130	-270	5	-2.37	1768900630	157252	22.36	11550	11550	11110	14820	7980	11400	11248.74	8.57	0	20194	13033	12216	11763	10946	10493	11990	10720	167	3420	500	8200	10	1	33416778	3719	-13.64	3.96	12	0.47	-816.00	2812.00	14110	20230719	-21.12	7800	20231031	42.69	13990	-20.44	20240329	8070	37.92	20240118	14110	-21.12	20230719	7800	42.69	20231031	0.78	N	059090	500	167 억		2865422	N	N	0	N	00	N
119	20240409	110506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11310	-90	5	-0.79	1374690710	121997	17.34	11550	11550	11110	14820	7980	11400	11268.14	8.57	0	4956	13033	12216	11763	10946	10493	11990	10720	167	3420	500	8200	10	1	33416778	3779	-13.86	4.02	12	0.37	-816.00	2812.00	14110	20230719	-19.84	7800	20231031	45.00	13990	-19.16	20240329	8070	40.15	20240118	14110	-19.84	20230719	7800	45.00	20231031	0.78	N	059090	500	167 억		2865422	N	N	0	N	00	N
120	20240409	100504	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11220	-180	5	-1.58	963010170	85398	12.14	11550	11550	11110	14820	7980	11400	11276.60	8.57	0	-5690	13033	12216	11763	10946	10493	11990	10720	167	3420	500	8200	10	1	33416778	3749	-13.75	3.99	12	0.26	-816.00	2812.00	14110	20230719	-20.48	7800	20231031	43.85	13990	-19.80	20240329	8070	39.03	20240118	14110	-20.48	20230719	7800	43.85	20231031	0.78	N	059090	500	167 억		2865422	N	N	0	N	00	N
121	20240409	090513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11230	-170	5	-1.49	144165310	12679	1.80	11550	11550	11210	14820	7980	11400	11370.19	8.57	0	-5705	13033	12216	11763	10946	10493	11990	10720	167	3420	500	8200	10	1	33416778	3753	-13.76	3.99	12	0.04	-816.00	2812.00	14110	20230719	-20.41	7800	20231031	43.97	13990	-19.73	20240329	8070	39.16	20240118	14110	-20.41	20230719	7800	43.97	20231031	0.78	N	059090	500	167 억		2865422	N	N	0	N	00	N
122	20240408	160501	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11400	-780	5	-6.40	8284390630	701524	153.28	12350	12580	11310	15830	8530	12180	11809.76	8.34	0	61773	12746	12462	12206	11922	11666	12335	11795	167	3650	500	8760	10	1	33416778	3810	-13.97	4.05	12	2.10	-816.00	2812.00	14110	20230719	-19.21	7800	20231031	46.15	13990	-18.51	20240329	8070	41.26	20240118	14110	-19.21	20230719	7800	46.15	20231031	0.71	N	059090	500	167 억		2786457	N	N	29	N	00	N
123	20240408	150508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11450	-730	5	-5.99	7914739680	669145	146.21	12350	12580	11310	15830	8530	12180	11828.14	8.34	0	60784	12746	12462	12206	11922	11666	12335	11795	167	3650	500	8760	10	1	33416778	3826	-14.03	4.07	12	2.00	-816.00	2812.00	14110	20230719	-18.85	7800	20231031	46.79	13990	-18.16	20240329	8070	41.88	20240118	14110	-18.85	20230719	7800	46.79	20231031	0.71	N	059090	500	167 억		2786457	N	N	29	N	00	N
124	20240408	140509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11500	-680	5	-5.58	6597513550	553904	121.03	12350	12580	11500	15830	8530	12180	11910.93	8.34	0	33675	12746	12462	12206	11922	11666	12335	11795	167	3650	500	8760	10	1	33416778	3843	-14.09	4.09	12	1.66	-816.00	2812.00	14110	20230719	-18.50	7800	20231031	47.44	13990	-17.80	20240329	8070	42.50	20240118	14110	-18.50	20230719	7800	47.44	20231031	0.71	N	059090	500	167 억		2786457	N	N	29	N	00	N
125	20240408	130506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11690	-490	5	-4.02	5502951050	459295	100.35	12350	12580	11600	15830	8530	12180	11981.30	8.34	0	24671	12746	12462	12206	11922	11666	12335	11795	167	3650	500	8760	10	1	33416778	3906	-14.33	4.16	12	1.37	-816.00	2812.00	14110	20230719	-17.15	7800	20231031	49.87	13990	-16.44	20240329	8070	44.86	20240118	14110	-17.15	20230719	7800	49.87	20231031	0.71	N	059090	500	167 억		2786457	N	N	29	N	00	N
126	20240408	120508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11620	-560	5	-4.60	5035314660	419232	91.60	12350	12580	11600	15830	8530	12180	12010.81	8.34	0	12770	12746	12462	12206	11922	11666	12335	11795	167	3650	500	8760	10	1	33416778	3883	-14.24	4.13	12	1.25	-816.00	2812.00	14110	20230719	-17.65	7800	20231031	48.97	13990	-16.94	20240329	8070	43.99	20240118	14110	-17.65	20230719	7800	48.97	20231031	0.71	N	059090	500	167 억		2786457	N	N	29	N	00	N
127	20240408	110509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11840	-340	5	-2.79	4059179460	336010	73.42	12350	12580	11800	15830	8530	12180	12080.53	8.34	0	-7887	12746	12462	12206	11922	11666	12335	11795	167	3650	500	8760	10	1	33416778	3957	-14.51	4.21	12	1.01	-816.00	2812.00	14110	20230719	-16.09	7800	20231031	51.79	13990	-15.37	20240329	8070	46.72	20240118	14110	-16.09	20230719	7800	51.79	20231031	0.71	N	059090	500	167 억		2786457	N	N	29	N	00	N
128	20240408	100503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12030	-150	5	-1.23	2977443710	245318	53.60	12350	12580	11970	15830	8530	12180	12137.08	8.34	0	-7054	12746	12462	12206	11922	11666	12335	11795	167	3650	500	8760	10	1	33416778	4020	-14.74	4.28	12	0.73	-816.00	2812.00	14110	20230719	-14.74	7800	20231031	54.23	13990	-14.01	20240329	8070	49.07	20240118	14110	-14.74	20230719	7800	54.23	20231031	0.71	N	059090	500	167 억		2786457	N	N	29	N	00	N
129	20240408	090507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12330	150	2	1.23	405530530	32538	7.11	12350	12580	12280	15830	8530	12180	12463.29	8.34	0	-822	12746	12462	12206	11922	11666	12335	11795	167	3650	500	8760	10	1	33416778	4120	-15.11	4.38	12	0.10	-816.00	2812.00	14110	20230719	-12.62	7800	20231031	58.08	13990	-11.87	20240329	8070	52.79	20240118	14110	-12.62	20230719	7800	58.08	20231031	0.71	N	059090	500	167 억		2786457	N	N	29	N	00	N
130	20240405	160508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-210	5	-1.69	5548283440	456367	88.06	12200	12490	11950	16100	8680	12390	12157.48	8.15	0	64440	13036	12712	12476	12152	11916	12595	12035	167	3710	500	8920	10	1	33416778	4070	-14.93	4.33	12	1.37	-816.00	2812.00	14110	20230719	-13.68	7800	20231031	56.15	13990	-12.94	20240329	8070	50.93	20240118	14110	-13.68	20230719	7800	56.15	20231031	0.72	N	059090	500	167 억		2724782	N	N	29	N	00	N
131	20240405	150504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12090	-300	5	-2.42	5394310630	443679	85.61	12200	12490	11950	16100	8680	12390	12158.13	8.15	0	64552	13036	12712	12476	12152	11916	12595	12035	167	3710	500	8920	10	1	33416778	4040	-14.82	4.30	12	1.33	-816.00	2812.00	14110	20230719	-14.32	7800	20231031	55.00	13990	-13.58	20240329	8070	49.81	20240118	14110	-14.32	20230719	7800	55.00	20231031	0.72	N	059090	500	167 억		2724782	N	N	26	N	00	N
132	20240405	140502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-290	5	-2.34	4718343580	387761	74.82	12200	12490	11950	16100	8680	12390	12168.17	8.15	0	41994	13036	12712	12476	12152	11916	12595	12035	167	3710	500	8920	10	1	33416778	4043	-14.83	4.30	12	1.16	-816.00	2812.00	14110	20230719	-14.25	7800	20231031	55.13	13990	-13.51	20240329	8070	49.94	20240118	14110	-14.25	20230719	7800	55.13	20231031	0.72	N	059090	500	167 억		2724782	N	N	26	N	00	N
133	20240405	130503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	-250	5	-2.02	3668280370	300660	58.01	12200	12490	12090	16100	8680	12390	12200.75	8.15	0	52867	13036	12712	12476	12152	11916	12595	12035	167	3710	500	8920	10	1	33416778	4057	-14.88	4.32	12	0.90	-816.00	2812.00	14110	20230719	-13.96	7800	20231031	55.64	13990	-13.22	20240329	8070	50.43	20240118	14110	-13.96	20230719	7800	55.64	20231031	0.72	N	059090	500	167 억		2724782	N	N	26	N	00	N
134	20240405	120504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-230	5	-1.86	3342814330	273858	52.84	12200	12490	12090	16100	8680	12390	12206.37	8.15	0	47827	13036	12712	12476	12152	11916	12595	12035	167	3710	500	8920	10	1	33416778	4063	-14.90	4.32	12	0.82	-816.00	2812.00	14110	20230719	-13.82	7800	20231031	55.90	13990	-13.08	20240329	8070	50.68	20240118	14110	-13.82	20230719	7800	55.90	20231031	0.72	N	059090	500	167 억		2724782	N	N	26	N	00	N
135	20240405	110507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-210	5	-1.69	3031989710	248352	47.92	12200	12490	12090	16100	8680	12390	12208.43	8.15	0	47255	13036	12712	12476	12152	11916	12595	12035	167	3710	500	8920	10	1	33416778	4070	-14.93	4.33	12	0.74	-816.00	2812.00	14110	20230719	-13.68	7800	20231031	56.15	13990	-12.94	20240329	8070	50.93	20240118	14110	-13.68	20230719	7800	56.15	20231031	0.72	N	059090	500	167 억		2724782	N	N	26	N	00	N
136	20240405	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	-80	5	-0.65	1133377660	92587	17.87	12200	12490	12100	16100	8680	12390	12241.20	8.15	0	1319	13036	12712	12476	12152	11916	12595	12035	167	3710	500	8920	10	1	33416778	4114	-15.09	4.38	12	0.28	-816.00	2812.00	14110	20230719	-12.76	7800	20231031	57.82	13990	-12.01	20240329	8070	52.54	20240118	14110	-12.76	20230719	7800	57.82	20231031	0.72	N	059090	500	167 억		2724782	N	N	26	N	00	N
137	20240405	090500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12150	-240	5	-1.94	348982390	28741	5.55	12200	12200	12100	16100	8680	12390	12142.24	8.15	0	4015	13036	12712	12476	12152	11916	12595	12035	167	3710	500	8920	10	1	33416778	4060	-14.89	4.32	12	0.09	-816.00	2812.00	14110	20230719	-13.89	7800	20231031	55.77	13990	-13.15	20240329	8070	50.56	20240118	14110	-13.89	20230719	7800	55.77	20231031	0.72	N	059090	500	167 억		2724782	N	N	26	N	00	N
138	20240404	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12390	90	2	0.73	6444399520	516364	91.61	12420	12800	12240	15990	8610	12300	12480.67	8.23	0	-27915	12926	12612	12306	11992	11686	12460	11840	167	3690	500	8850	10	1	33416778	4140	-15.18	4.41	12	1.55	-816.00	2812.00	14450	20230330	-14.26	7800	20231031	58.85	13990	-11.44	20240329	8070	53.53	20240118	14110	-12.19	20230719	7800	58.85	20231031	0.66	N	059090	500	167 억		2749373	N	N	26	N	00	N
139	20240404	150458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	70	2	0.57	6252983760	500859	88.86	12420	12800	12240	15990	8610	12300	12484.52	8.23	0	-26793	12926	12612	12306	11992	11686	12460	11840	167	3690	500	8850	10	1	33416778	4134	-15.16	4.40	12	1.50	-816.00	2812.00	14450	20230330	-14.39	7800	20231031	58.59	13990	-11.58	20240329	8070	53.28	20240118	14110	-12.33	20230719	7800	58.59	20231031	0.66	N	059090	500	167 억		2749373	N	N	1	N	00	N
140	20240404	140458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	180	2	1.46	5759641960	460984	81.79	12420	12800	12240	15990	8610	12300	12494.23	8.23	0	-22409	12926	12612	12306	11992	11686	12460	11840	167	3690	500	8850	10	1	33416778	4170	-15.29	4.44	12	1.38	-816.00	2812.00	14450	20230330	-13.63	7800	20231031	60.00	13990	-10.79	20240329	8070	54.65	20240118	14110	-11.55	20230719	7800	60.00	20231031	0.66	N	059090	500	167 억		2749373	N	N	1	N	00	N
141	20240404	130454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	10	2	0.08	5201109640	416061	73.82	12420	12800	12240	15990	8610	12300	12500.84	8.23	0	-33009	12926	12612	12306	11992	11686	12460	11840	167	3690	500	8850	10	1	33416778	4114	-15.09	4.38	12	1.25	-816.00	2812.00	14450	20230330	-14.81	7800	20231031	57.82	13990	-12.01	20240329	8070	52.54	20240118	14110	-12.76	20230719	7800	57.82	20231031	0.66	N	059090	500	167 억		2749373	N	N	1	N	00	N
142	20240404	120456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	30	2	0.24	4728051690	377691	67.01	12420	12800	12280	15990	8610	12300	12518.31	8.23	0	-16917	12926	12612	12306	11992	11686	12460	11840	167	3690	500	8850	10	1	33416778	4120	-15.11	4.38	12	1.13	-816.00	2812.00	14450	20230330	-14.67	7800	20231031	58.08	13990	-11.87	20240329	8070	52.79	20240118	14110	-12.62	20230719	7800	58.08	20231031	0.66	N	059090	500	167 억		2749373	N	N	1	N	00	N
143	20240404	110456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	130	2	1.06	4049318460	322819	57.27	12420	12800	12280	15990	8610	12300	12543.62	8.23	0	7427	12926	12612	12306	11992	11686	12460	11840	167	3690	500	8850	10	1	33416778	4154	-15.23	4.42	12	0.97	-816.00	2812.00	14450	20230330	-13.98	7800	20231031	59.36	13990	-11.15	20240329	8070	54.03	20240118	14110	-11.91	20230719	7800	59.36	20231031	0.66	N	059090	500	167 억		2749373	N	N	1	N	00	N
144	20240404	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	300	2	2.44	2325899720	186263	33.05	12420	12700	12280	15990	8610	12300	12487.18	8.23	0	-10045	12926	12612	12306	11992	11686	12460	11840	167	3690	500	8850	10	1	33416778	4211	-15.44	4.48	12	0.56	-816.00	2812.00	14450	20230330	-12.80	7800	20231031	61.54	13990	-9.94	20240329	8070	56.13	20240118	14110	-10.70	20230719	7800	61.54	20231031	0.66	N	059090	500	167 억		2749373	N	N	1	N	00	N
145	20240404	090457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	370	2	3.01	333518420	26679	4.73	12420	12670	12420	15990	8610	12300	12501.17	8.23	0	-101	12926	12612	12306	11992	11686	12460	11840	167	3690	500	8850	10	1	33416778	4234	-15.53	4.51	12	0.08	-816.00	2812.00	14450	20230330	-12.32	7800	20231031	62.44	13990	-9.44	20240329	8070	57.00	20240118	14110	-10.21	20230719	7800	62.44	20231031	0.66	N	059090	500	167 억		2749373	N	N	1	N	00	N
146	20240403	160457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	-490	5	-3.83	6901470360	562852	79.78	12610	12620	12000	16620	8960	12790	12261.54	8.37	0	-46814	13430	13110	12780	12460	12130	12945	12295	167	3830	500	9200	10	1	33416778	4110	-15.07	4.37	12	1.68	-816.00	2812.00	14450	20230330	-14.88	7800	20231031	57.69	13990	-12.08	20240329	8070	52.42	20240118	14110	-12.83	20230719	7800	57.69	20231031	0.66	N	059090	500	167 억		2796127	N	N	1	N	00	N
147	20240403	150454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-570	5	-4.46	6675836410	544475	77.18	12610	12620	12000	16620	8960	12790	12261.05	8.37	0	-45333	13430	13110	12780	12460	12130	12945	12295	167	3830	500	9200	10	1	33416778	4084	-14.98	4.35	12	1.63	-816.00	2812.00	14450	20230330	-15.43	7800	20231031	56.67	13990	-12.65	20240329	8070	51.43	20240118	14110	-13.39	20230719	7800	56.67	20231031	0.66	N	059090	500	167 억		2796127	N	N	15	N	00	N
148	20240403	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-470	5	-3.67	6099364300	497511	70.52	12610	12620	12000	16620	8960	12790	12259.76	8.37	0	-26040	13430	13110	12780	12460	12130	12945	12295	167	3830	500	9200	10	1	33416778	4117	-15.10	4.38	12	1.49	-816.00	2812.00	14450	20230330	-14.74	7800	20231031	57.95	13990	-11.94	20240329	8070	52.66	20240118	14110	-12.69	20230719	7800	57.95	20231031	0.66	N	059090	500	167 억		2796127	N	N	15	N	00	N
149	20240403	130453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	-430	5	-3.36	5385732840	439853	62.35	12610	12620	12000	16620	8960	12790	12244.39	8.37	0	-17749	13430	13110	12780	12460	12130	12945	12295	167	3830	500	9200	10	1	33416778	4130	-15.15	4.40	12	1.32	-816.00	2812.00	14450	20230330	-14.46	7800	20231031	58.46	13990	-11.65	20240329	8070	53.16	20240118	14110	-12.40	20230719	7800	58.46	20231031	0.66	N	059090	500	167 억		2796127	N	N	15	N	00	N
150	20240403	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-450	5	-3.52	4910244570	401169	56.86	12610	12620	12000	16620	8960	12790	12239.84	8.37	0	-21363	13430	13110	12780	12460	12130	12945	12295	167	3830	500	9200	10	1	33416778	4124	-15.12	4.39	12	1.20	-816.00	2812.00	14450	20230330	-14.60	7800	20231031	58.21	13990	-11.79	20240329	8070	52.91	20240118	14110	-12.54	20230719	7800	58.21	20231031	0.66	N	059090	500	167 억		2796127	N	N	15	N	00	N
151	20240403	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-590	5	-4.61	4387449760	358538	50.82	12610	12620	12000	16620	8960	12790	12237.06	8.37	0	-24292	13430	13110	12780	12460	12130	12945	12295	167	3830	500	9200	10	1	33416778	4077	-14.95	4.34	12	1.07	-816.00	2812.00	14450	20230330	-15.57	7800	20231031	56.41	13990	-12.79	20240329	8070	51.18	20240118	14110	-13.54	20230719	7800	56.41	20231031	0.66	N	059090	500	167 억		2796127	N	N	15	N	00	N
152	20240403	100454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-670	5	-5.24	3015757980	245374	34.78	12610	12620	12080	16620	8960	12790	12290.45	8.37	0	-34152	13430	13110	12780	12460	12130	12945	12295	167	3830	500	9200	10	1	33416778	4050	-14.85	4.31	12	0.73	-816.00	2812.00	14450	20230330	-16.12	7800	20231031	55.38	13990	-13.37	20240329	8070	50.19	20240118	14110	-14.10	20230719	7800	55.38	20231031	0.66	N	059090	500	167 억		2796127	N	N	15	N	00	N
153	20240403	090455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-440	5	-3.44	536954280	43250	6.13	12610	12620	12300	16620	8960	12790	12415.13	8.37	0	339	13430	13110	12780	12460	12130	12945	12295	167	3830	500	9200	10	1	33416778	4127	-15.13	4.39	12	0.13	-816.00	2812.00	14450	20230330	-14.53	7800	20231031	58.33	13990	-11.72	20240329	8070	53.04	20240118	14110	-12.47	20230719	7800	58.33	20231031	0.66	N	059090	500	167 억		2796127	N	N	15	N	00	N
154	20240402	160445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-220	5	-1.69	8967795240	704652	110.67	13000	13100	12450	16910	9110	13010	12726.32	8.37	0	-919	14163	13586	13203	12626	12243	13395	12435	167	3900	500	9360	10	1	33416778	4274	-15.67	4.55	12	2.11	-816.00	2812.00	14450	20230330	-11.49	7800	20231031	63.97	13990	-8.58	20240329	8070	58.49	20240118	14110	-9.36	20230719	7800	63.97	20231031	0.60	N	059090	500	167 억		2796644	N	N	15	N	00	N
155	20240402	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-370	5	-2.84	8707870190	684272	107.46	13000	13100	12450	16910	9110	13010	12725.67	8.37	0	2434	14163	13586	13203	12626	12243	13395	12435	167	3900	500	9360	10	1	33416778	4224	-15.49	4.50	12	2.05	-816.00	2812.00	14450	20230330	-12.53	7800	20231031	62.05	13990	-9.65	20240329	8070	56.63	20240118	14110	-10.42	20230719	7800	62.05	20231031	0.60	N	059090	500	167 억		2796644	N	N	149	N	00	N
156	20240402	140454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-330	5	-2.54	7300351180	572740	89.95	13000	13100	12450	16910	9110	13010	12746.28	8.37	0	5854	14163	13586	13203	12626	12243	13395	12435	167	3900	500	9360	10	1	33416778	4237	-15.54	4.51	12	1.71	-816.00	2812.00	14450	20230330	-12.25	7800	20231031	62.56	13990	-9.36	20240329	8070	57.13	20240118	14110	-10.13	20230719	7800	62.56	20231031	0.60	N	059090	500	167 억		2796644	N	N	149	N	00	N
157	20240402	130446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-210	5	-1.61	6394504030	501579	78.77	13000	13100	12450	16910	9110	13010	12748.65	8.37	0	12565	14163	13586	13203	12626	12243	13395	12435	167	3900	500	9360	10	1	33416778	4277	-15.69	4.55	12	1.50	-816.00	2812.00	14450	20230330	-11.42	7800	20231031	64.10	13990	-8.51	20240329	8070	58.61	20240118	14110	-9.28	20230719	7800	64.10	20231031	0.60	N	059090	500	167 억		2796644	N	N	149	N	00	N
158	20240402	120446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	20	2	0.15	5770150520	453133	71.16	13000	13100	12450	16910	9110	13010	12733.79	8.37	0	32968	14163	13586	13203	12626	12243	13395	12435	167	3900	500	9360	10	1	33416778	4354	-15.97	4.63	12	1.36	-816.00	2812.00	14450	20230330	-9.83	7800	20231031	67.05	13990	-6.86	20240329	8070	61.46	20240118	14110	-7.65	20230719	7800	67.05	20231031	0.60	N	059090	500	167 억		2796644	N	N	149	N	00	N
159	20240402	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-150	5	-1.15	4713724590	371073	58.28	13000	13100	12450	16910	9110	13010	12702.81	8.37	0	29786	14163	13586	13203	12626	12243	13395	12435	167	3900	500	9360	10	1	33416778	4297	-15.76	4.57	12	1.11	-816.00	2812.00	14450	20230330	-11.00	7800	20231031	64.87	13990	-8.08	20240329	8070	59.36	20240118	14110	-8.86	20230719	7800	64.87	20231031	0.60	N	059090	500	167 억		2796644	N	N	149	N	00	N
160	20240402	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-480	5	-3.69	3091936080	243650	38.27	13000	13100	12450	16910	9110	13010	12689.84	8.37	0	20472	14163	13586	13203	12626	12243	13395	12435	167	3900	500	9360	10	1	33416778	4187	-15.36	4.46	12	0.73	-816.00	2812.00	14450	20230330	-13.29	7800	20231031	60.64	13990	-10.44	20240329	8070	55.27	20240118	14110	-11.20	20230719	7800	60.64	20231031	0.60	N	059090	500	167 억		2796644	N	N	149	N	00	N
161	20240402	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	60	2	0.46	329306910	25519	4.01	13000	13070	12810	16910	9110	13010	12903.64	8.37	0	5643	14163	13586	13203	12626	12243	13395	12435	167	3900	500	9360	10	1	33416778	4368	-16.02	4.65	12	0.08	-816.00	2812.00	14450	20230330	-9.55	7800	20231031	67.56	13990	-6.58	20240329	8070	61.96	20240118	14110	-7.37	20230719	7800	67.56	20231031	0.60	N	059090	500	167 억		2796644	N	N	149	N	00	N
162	20240401	160445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	-240	5	-1.81	8365639910	635281	39.67	13420	13780	12820	17220	9280	13250	13168.56	8.53	0	-56142	14370	13810	13430	12870	12490	13620	12680	167	3970	500	9540	10	1	33416778	4348	-15.94	4.63	12	1.90	-816.00	2812.00	14450	20230330	-9.97	7800	20231031	66.79	13990	-7.01	20240329	8070	61.21	20240118	14110	-7.80	20230719	7800	66.79	20231031	0.48	N	059090	500	167 억		2849108	N	N	149	N	00	N
163	20240401	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	-340	5	-2.57	7493983320	567738	35.45	13420	13780	12820	17220	9280	13250	13199.72	8.53	0	-46750	14370	13810	13430	12870	12490	13620	12680	167	3970	500	9540	10	1	33416778	4314	-15.82	4.59	12	1.70	-816.00	2812.00	14450	20230330	-10.66	7800	20231031	65.51	13990	-7.72	20240329	8070	59.98	20240118	14110	-8.50	20230719	7800	65.51	20231031	0.48	N	059090	500	167 억		2849108	N	N	3	N	00	N
164	20240401	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	-340	5	-2.57	7066316610	534622	33.38	13420	13780	12820	17220	9280	13250	13217.41	8.53	0	-43929	14370	13810	13430	12870	12490	13620	12680	167	3970	500	9540	10	1	33416778	4314	-15.82	4.59	12	1.60	-816.00	2812.00	14450	20230330	-10.66	7800	20231031	65.51	13990	-7.72	20240329	8070	59.98	20240118	14110	-8.50	20230719	7800	65.51	20231031	0.48	N	059090	500	167 억		2849108	N	N	3	N	00	N
165	20240401	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-300	5	-2.26	6565926030	496040	30.97	13420	13780	12820	17220	9280	13250	13236.69	8.53	0	-37444	14370	13810	13430	12870	12490	13620	12680	167	3970	500	9540	10	1	33416778	4327	-15.87	4.61	12	1.48	-816.00	2812.00	14450	20230330	-10.38	7800	20231031	66.03	13990	-7.43	20240329	8070	60.47	20240118	14110	-8.22	20230719	7800	66.03	20231031	0.48	N	059090	500	167 억		2849108	N	N	3	N	00	N
166	20240401	120447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-400	5	-3.02	6193025190	467138	29.17	13420	13780	12830	17220	9280	13250	13257.38	8.53	0	-35273	14370	13810	13430	12870	12490	13620	12680	167	3970	500	9540	10	1	33416778	4294	-15.75	4.57	12	1.40	-816.00	2812.00	14450	20230330	-11.07	7800	20231031	64.74	13990	-8.15	20240329	8070	59.23	20240118	14110	-8.93	20230719	7800	64.74	20231031	0.48	N	059090	500	167 억		2849108	N	N	3	N	00	N
167	20240401	110445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-210	5	-1.58	4976955380	373182	23.30	13420	13780	13030	17220	9280	13250	13336.54	8.53	0	-39366	14370	13810	13430	12870	12490	13620	12680	167	3970	500	9540	10	1	33416778	4358	-15.98	4.64	12	1.12	-816.00	2812.00	14450	20230330	-9.76	7800	20231031	67.18	13990	-6.79	20240329	8070	61.59	20240118	14110	-7.58	20230719	7800	67.18	20231031	0.48	N	059090	500	167 억		2849108	N	N	3	N	00	N
168	20240401	100442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	-40	5	-0.30	3698073750	275836	17.22	13420	13780	13200	17220	9280	13250	13406.78	8.53	0	-24127	14370	13810	13430	12870	12490	13620	12680	167	3970	500	9540	10	1	33416778	4414	-16.19	4.70	12	0.83	-816.00	2812.00	14450	20230330	-8.58	7800	20231031	69.36	13990	-5.58	20240329	8070	63.69	20240118	14110	-6.38	20230719	7800	69.36	20231031	0.48	N	059090	500	167 억		2849108	N	N	3	N	00	N
169	20240401	090444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	190	2	1.43	948189590	69880	4.36	13420	13780	13360	17220	9280	13250	13568.83	8.53	0	-9916	14370	13810	13430	12870	12490	13620	12680	167	3970	500	9540	10	1	33416778	4491	-16.47	4.78	12	0.21	-816.00	2812.00	14450	20230330	-6.99	7800	20231031	72.31	13990	-3.93	20240329	8070	66.54	20240118	14110	-4.75	20230719	7800	72.31	20231031	0.48	N	059090	500	167 억		2849108	N	N	3	N	00	N