KissMeData/200710/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	160953	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40000	-900	5	-2.20	11718322450	288992	64.99	41200	41950	39750	53100	28650	40900	40548.64	0.81	0	-16306	44300	42600	41550	39850	38800	42075	39325	70	12200	500	29440	50	1	13440822	5376	-33.50	3.50	12	2.15	-1194.00	11425.00	52200	20240308	-23.37	17010	20230517	135.16	52200	-23.37	20240308	25250	58.42	20240201	52200	-23.37	20240308	17010	135.16	20230517	7.31	N	200710	500	70 억		108499	N	N	0	N	00	N
3	20240430	151004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39950	-950	5	-2.32	11226915400	276700	62.22	41200	41950	39750	53100	28650	40900	40573.22	0.81	0	-12819	44300	42600	41550	39850	38800	42075	39325	70	12200	500	29440	50	1	13440822	5370	-33.46	3.50	12	2.06	-1194.00	11425.00	52200	20240308	-23.47	17010	20230517	134.86	52200	-23.47	20240308	25250	58.22	20240201	52200	-23.47	20240308	17010	134.86	20230517	7.31	N	200710	500	70 억		108499	N	N	0	N	00	N
4	20240430	141004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39900	-1000	5	-2.44	9444007150	231947	52.16	41200	41950	39800	53100	28650	40900	40715.49	0.81	0	-13951	44300	42600	41550	39850	38800	42075	39325	70	12200	500	29440	50	1	13440822	5363	-33.42	3.49	12	1.73	-1194.00	11425.00	52200	20240308	-23.56	17010	20230517	134.57	52200	-23.56	20240308	25250	58.02	20240201	52200	-23.56	20240308	17010	134.57	20230517	7.31	N	200710	500	70 억		108499	N	N	0	N	00	N
5	20240430	131001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40500	-400	5	-0.98	6744105950	164584	37.01	41200	41950	40050	53100	28650	40900	40977.12	0.81	0	-14841	44300	42600	41550	39850	38800	42075	39325	70	12200	500	29440	50	1	13440822	5444	-33.92	3.54	12	1.22	-1194.00	11425.00	52200	20240308	-22.41	17010	20230517	138.10	52200	-22.41	20240308	25250	60.40	20240201	52200	-22.41	20240308	17010	138.10	20230517	7.31	N	200710	500	70 억		108499	N	N	0	N	00	N
6	20240430	121002	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40850	-50	5	-0.12	5578161050	135879	30.56	41200	41950	40050	53100	28650	40900	41053.47	0.81	0	-13825	44300	42600	41550	39850	38800	42075	39325	70	12200	500	29440	50	1	13440822	5491	-34.21	3.58	12	1.01	-1194.00	11425.00	52200	20240308	-21.74	17010	20230517	140.15	52200	-21.74	20240308	25250	61.78	20240201	52200	-21.74	20240308	17010	140.15	20230517	7.31	N	200710	500	70 억		108499	N	N	0	N	00	N
7	20240430	110958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40850	-50	5	-0.12	5189896050	126388	28.42	41200	41950	40050	53100	28650	40900	41064.41	0.81	0	-13663	44300	42600	41550	39850	38800	42075	39325	70	12200	500	29440	50	1	13440822	5491	-34.21	3.58	12	0.94	-1194.00	11425.00	52200	20240308	-21.74	17010	20230517	140.15	52200	-21.74	20240308	25250	61.78	20240201	52200	-21.74	20240308	17010	140.15	20230517	7.31	N	200710	500	70 억		108499	N	N	0	N	00	N
8	20240430	100959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40900	0	3	0.00	4407499900	107259	24.12	41200	41950	40050	53100	28650	40900	41093.80	0.81	0	-10704	44300	42600	41550	39850	38800	42075	39325	70	12200	500	29440	50	1	13440822	5497	-34.25	3.58	12	0.80	-1194.00	11425.00	52200	20240308	-21.65	17010	20230517	140.45	52200	-21.65	20240308	25250	61.98	20240201	52200	-21.65	20240308	17010	140.45	20230517	7.31	N	200710	500	70 억		108499	N	N	0	N	00	N
9	20240430	091009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40850	-50	5	-0.12	882010300	21548	4.85	41200	41200	40500	53100	28650	40900	40933.81	0.81	0	-3058	44300	42600	41550	39850	38800	42075	39325	70	12200	500	29440	50	1	13440822	5491	-34.21	3.58	12	0.16	-1194.00	11425.00	52200	20240308	-21.74	17010	20230517	140.15	52200	-21.74	20240308	25250	61.78	20240201	52200	-21.74	20240308	17010	140.15	20230517	7.31	N	200710	500	70 억		108499	N	N	0	N	00	N
10	20240429	160949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40900	-600	5	-1.45	18281077800	438775	99.43	42250	43250	40500	53900	29050	41500	41665.14	1.22	0	-54742	43333	42416	40933	40016	38533	42875	40475	70	12400	500	29880	50	1	13440822	5497	-34.25	3.58	12	3.26	-1194.00	11425.00	52200	20240308	-21.65	17010	20230517	140.45	52200	-21.65	20240308	25250	61.98	20240201	52200	-21.65	20240308	17010	140.45	20230517	7.25	N	200710	500	70 억		164253	N	N	0	N	00	N
11	20240429	150959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41000	-500	5	-1.20	17418280700	417689	94.65	42250	43250	40500	53900	29050	41500	41701.55	1.22	0	-49047	43333	42416	40933	40016	38533	42875	40475	70	12400	500	29880	50	1	13440822	5511	-34.34	3.59	12	3.11	-1194.00	11425.00	52200	20240308	-21.46	17010	20230517	141.03	52200	-21.46	20240308	25250	62.38	20240201	52200	-21.46	20240308	17010	141.03	20230517	7.25	N	200710	500	70 억		164253	N	N	0	N	00	N
12	20240429	140919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40650	-850	5	-2.05	15557962050	372018	84.30	42250	43250	40650	53900	29050	41500	41820.46	1.22	0	-43155	43333	42416	40933	40016	38533	42875	40475	70	12400	500	29880	50	1	13440822	5464	-34.05	3.56	12	2.77	-1194.00	11425.00	52200	20240308	-22.13	17010	20230517	138.98	52200	-22.13	20240308	25250	60.99	20240201	52200	-22.13	20240308	17010	138.98	20230517	7.25	N	200710	500	70 억		164253	N	N	0	N	00	N
13	20240429	130959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41100	-400	5	-0.96	14194770250	338699	76.75	42250	43250	40650	53900	29050	41500	41909.69	1.22	0	-33542	43333	42416	40933	40016	38533	42875	40475	70	12400	500	29880	50	1	13440822	5524	-34.42	3.60	12	2.52	-1194.00	11425.00	52200	20240308	-21.26	17010	20230517	141.62	52200	-21.26	20240308	25250	62.77	20240201	52200	-21.26	20240308	17010	141.62	20230517	7.25	N	200710	500	70 억		164253	N	N	0	N	00	N
14	20240429	120957	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40750	-750	5	-1.81	13164940850	313435	71.03	42250	43250	40750	53900	29050	41500	42002.14	1.22	0	-30032	43333	42416	40933	40016	38533	42875	40475	70	12400	500	29880	50	1	13440822	5477	-34.13	3.57	12	2.33	-1194.00	11425.00	52200	20240308	-21.93	17010	20230517	139.56	52200	-21.93	20240308	25250	61.39	20240201	52200	-21.93	20240308	17010	139.56	20230517	7.25	N	200710	500	70 억		164253	N	N	0	N	00	N
15	20240429	110932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41200	-300	5	-0.72	11594482750	275121	62.35	42250	43250	41100	53900	29050	41500	42143.21	1.22	0	-21557	43333	42416	40933	40016	38533	42875	40475	70	12400	500	29880	50	1	13440822	5538	-34.51	3.61	12	2.05	-1194.00	11425.00	52200	20240308	-21.07	17010	20230517	142.21	52200	-21.07	20240308	25250	63.17	20240201	52200	-21.07	20240308	17010	142.21	20230517	7.25	N	200710	500	70 억		164253	N	N	0	N	00	N
16	20240429	100957	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41700	200	2	0.48	9827534600	232377	52.66	42250	43250	41350	53900	29050	41500	42291.34	1.22	0	-6470	43333	42416	40933	40016	38533	42875	40475	70	12400	500	29880	50	1	13440822	5605	-34.92	3.65	12	1.73	-1194.00	11425.00	52200	20240308	-20.11	17010	20230517	145.15	52200	-20.11	20240308	25250	65.15	20240201	52200	-20.11	20240308	17010	145.15	20230517	7.25	N	200710	500	70 억		164253	N	N	0	N	00	N
17	20240429	090957	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42800	1300	2	3.13	4192655200	98350	22.29	42250	43250	42100	53900	29050	41500	42629.95	1.22	0	-6232	43333	42416	40933	40016	38533	42875	40475	70	12400	500	29880	50	1	13440822	5753	-35.85	3.75	12	0.73	-1194.00	11425.00	52200	20240308	-18.01	17010	20230517	151.62	52200	-18.01	20240308	25250	69.50	20240201	52200	-18.01	20240308	17010	151.62	20230517	7.25	N	200710	500	70 억		164253	N	N	0	N	00	N
18	20240426	160953	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41500	2200	2	5.60	17667309500	433700	137.80	40800	41850	39450	51000	27550	39300	40733.83	0.92	0	54121	41533	40416	39833	38716	38133	40125	38425	70	11700	500	28290	50	1	13440822	5578	-34.76	3.63	12	3.23	-1194.00	11425.00	52200	20240308	-20.50	17010	20230517	143.97	52200	-20.50	20240308	25250	64.36	20240201	52200	-20.50	20240308	17010	143.97	20230517	7.49	N	200710	500	70 억		123640	N	N	3	N	00	N
19	20240426	150954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41550	2250	2	5.73	16767836700	412013	130.91	40800	41850	39450	51000	27550	39300	40697.35	0.92	0	55594	41533	40416	39833	38716	38133	40125	38425	70	11700	500	28290	50	1	13440822	5585	-34.80	3.64	12	3.07	-1194.00	11425.00	52200	20240308	-20.40	17010	20230517	144.27	52200	-20.40	20240308	25250	64.55	20240201	52200	-20.40	20240308	17010	144.27	20230517	7.49	N	200710	500	70 억		123640	N	N	3	N	00	N
20	20240426	140952	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40700	1400	2	3.56	12144238400	299979	95.31	40800	41200	39450	51000	27550	39300	40483.63	0.92	0	36040	41533	40416	39833	38716	38133	40125	38425	70	11700	500	28290	50	1	13440822	5470	-34.09	3.56	12	2.23	-1194.00	11425.00	52200	20240308	-22.03	17010	20230517	139.27	52200	-22.03	20240308	25250	61.19	20240201	52200	-22.03	20240308	17010	139.27	20230517	7.49	N	200710	500	70 억		123640	N	N	3	N	00	N
21	20240426	130954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40850	1550	2	3.94	11219313050	277255	88.09	40800	41200	39450	51000	27550	39300	40465.68	0.92	0	28202	41533	40416	39833	38716	38133	40125	38425	70	11700	500	28290	50	1	13440822	5491	-34.21	3.58	12	2.06	-1194.00	11425.00	52200	20240308	-21.74	17010	20230517	140.15	52200	-21.74	20240308	25250	61.78	20240201	52200	-21.74	20240308	17010	140.15	20230517	7.49	N	200710	500	70 억		123640	N	N	3	N	00	N
22	20240426	120951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40750	1450	2	3.69	8833929500	219005	69.59	40800	40900	39450	51000	27550	39300	40336.66	0.92	0	18087	41533	40416	39833	38716	38133	40125	38425	70	11700	500	28290	50	1	13440822	5477	-34.13	3.57	12	1.63	-1194.00	11425.00	52200	20240308	-21.93	17010	20230517	139.56	52200	-21.93	20240308	25250	61.39	20240201	52200	-21.93	20240308	17010	139.56	20230517	7.49	N	200710	500	70 억		123640	N	N	3	N	00	N
23	20240426	110951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40300	1000	2	2.54	6734359700	167344	53.17	40800	40900	39450	51000	27550	39300	40242.61	0.92	0	6583	41533	40416	39833	38716	38133	40125	38425	70	11700	500	28290	50	1	13440822	5417	-33.75	3.53	12	1.25	-1194.00	11425.00	52200	20240308	-22.80	17010	20230517	136.92	52200	-22.80	20240308	25250	59.60	20240201	52200	-22.80	20240308	17010	136.92	20230517	7.49	N	200710	500	70 억		123640	N	N	3	N	00	N
24	20240426	100951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39550	250	2	0.64	4741450600	117736	37.41	40800	40900	39450	51000	27550	39300	40271.88	0.92	0	-6235	41533	40416	39833	38716	38133	40125	38425	70	11700	500	28290	50	1	13440822	5316	-33.12	3.46	12	0.88	-1194.00	11425.00	52200	20240308	-24.23	17010	20230517	132.51	52200	-24.23	20240308	25250	56.63	20240201	52200	-24.23	20240308	17010	132.51	20230517	7.49	N	200710	500	70 억		123640	N	N	3	N	00	N
25	20240426	090955	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40500	1200	2	3.05	1960614050	48270	15.34	40800	40900	40150	51000	27550	39300	40617.65	0.92	0	-119	41533	40416	39833	38716	38133	40125	38425	70	11700	500	28290	50	1	13440822	5444	-33.92	3.54	12	0.36	-1194.00	11425.00	52200	20240308	-22.41	17010	20230517	138.10	52200	-22.41	20240308	25250	60.40	20240201	52200	-22.41	20240308	17010	138.10	20230517	7.49	N	200710	500	70 억		123640	N	N	3	N	00	N
26	20240425	160946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39300	-1400	5	-3.44	12471836650	312905	35.18	39850	40950	39250	52900	28500	40700	39858.45	1.40	0	-66507	44066	42382	40966	39282	37866	43225	40125	70	12200	500	29300	50	1	13440822	5282	-32.91	3.44	12	2.33	-1194.00	11425.00	52200	20240308	-24.71	17010	20230517	131.04	52200	-24.71	20240308	25250	55.64	20240201	52200	-24.71	20240308	17010	131.04	20230517	7.91	N	200710	500	70 억		188496	N	N	3	N	00	N
27	20240425	150951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39350	-1350	5	-3.32	11923437650	298948	33.61	39850	40950	39300	52900	28500	40700	39882.49	1.40	0	-64676	44066	42382	40966	39282	37866	43225	40125	70	12200	500	29300	50	1	13440822	5289	-32.96	3.44	12	2.22	-1194.00	11425.00	52200	20240308	-24.62	17010	20230517	131.33	52200	-24.62	20240308	25250	55.84	20240201	52200	-24.62	20240308	17010	131.33	20230517	7.91	N	200710	500	70 억		188496	N	N	99	N	00	N
28	20240425	140949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39550	-1150	5	-2.83	10951301550	274294	30.83	39850	40950	39350	52900	28500	40700	39923.17	1.40	0	-54413	44066	42382	40966	39282	37866	43225	40125	70	12200	500	29300	50	1	13440822	5316	-33.12	3.46	12	2.04	-1194.00	11425.00	52200	20240308	-24.23	17010	20230517	132.51	52200	-24.23	20240308	25250	56.63	20240201	52200	-24.23	20240308	17010	132.51	20230517	7.91	N	200710	500	70 억		188496	N	N	99	N	00	N
29	20240425	130949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39450	-1250	5	-3.07	10297860200	257738	28.97	39850	40950	39350	52900	28500	40700	39952.46	1.40	0	-51686	44066	42382	40966	39282	37866	43225	40125	70	12200	500	29300	50	1	13440822	5302	-33.04	3.45	12	1.92	-1194.00	11425.00	52200	20240308	-24.43	17010	20230517	131.92	52200	-24.43	20240308	25250	56.24	20240201	52200	-24.43	20240308	17010	131.92	20230517	7.91	N	200710	500	70 억		188496	N	N	99	N	00	N
30	20240425	120946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39900	-800	5	-1.97	9427056650	235676	26.49	39850	40950	39350	52900	28500	40700	39997.71	1.40	0	-45453	44066	42382	40966	39282	37866	43225	40125	70	12200	500	29300	50	1	13440822	5363	-33.42	3.49	12	1.75	-1194.00	11425.00	52200	20240308	-23.56	17010	20230517	134.57	52200	-23.56	20240308	25250	58.02	20240201	52200	-23.56	20240308	17010	134.57	20230517	7.91	N	200710	500	70 억		188496	N	N	99	N	00	N
31	20240425	110947	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39450	-1250	5	-3.07	8521504700	212870	23.93	39850	40950	39350	52900	28500	40700	40029.00	1.40	0	-36132	44066	42382	40966	39282	37866	43225	40125	70	12200	500	29300	50	1	13440822	5302	-33.04	3.45	12	1.58	-1194.00	11425.00	52200	20240308	-24.43	17010	20230517	131.92	52200	-24.43	20240308	25250	56.24	20240201	52200	-24.43	20240308	17010	131.92	20230517	7.91	N	200710	500	70 억		188496	N	N	99	N	00	N
32	20240425	100947	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40250	-450	5	-1.11	5192066700	128951	14.50	39850	40950	39550	52900	28500	40700	40261.17	1.40	0	-4331	44066	42382	40966	39282	37866	43225	40125	70	12200	500	29300	50	1	13440822	5410	-33.71	3.52	12	0.96	-1194.00	11425.00	52200	20240308	-22.89	17010	20230517	136.63	52200	-22.89	20240308	25250	59.41	20240201	52200	-22.89	20240308	17010	136.63	20230517	7.91	N	200710	500	70 억		188496	N	N	99	N	00	N
33	20240425	090951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40250	-450	5	-1.11	1376092150	34380	3.86	39850	40650	39550	52900	28500	40700	40010.04	1.40	0	-2210	44066	42382	40966	39282	37866	43225	40125	70	12200	500	29300	50	1	13440822	5410	-33.71	3.52	12	0.26	-1194.00	11425.00	52200	20240308	-22.89	17010	20230517	136.63	52200	-22.89	20240308	25250	59.41	20240201	52200	-22.89	20240308	17010	136.63	20230517	7.91	N	200710	500	70 억		188496	N	N	99	N	00	N
34	20240424	160930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40700	1800	2	4.63	36534985600	878252	118.25	39900	42650	39550	50500	27250	38900	41600.25	0.84	0	133226	42200	40550	39550	37900	36900	40050	37400	70	11600	500	28000	50	1	13440822	5470	-34.09	3.56	12	6.53	-1194.00	11425.00	52200	20240308	-22.03	17010	20230517	139.27	52200	-22.03	20240308	25250	61.19	20240201	52200	-22.03	20240308	17010	139.27	20230517	7.94	N	200710	500	70 억		112720	N	N	99	N	00	N
35	20240424	150946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40700	1800	2	4.63	35130008900	843547	113.58	39900	42650	39550	50500	27250	38900	41645.59	0.84	0	132918	42200	40550	39550	37900	36900	40050	37400	70	11600	500	28000	50	1	13440822	5470	-34.09	3.56	12	6.28	-1194.00	11425.00	52200	20240308	-22.03	17010	20230517	139.27	52200	-22.03	20240308	25250	61.19	20240201	52200	-22.03	20240308	17010	139.27	20230517	7.94	N	200710	500	70 억		112720	N	N	0	N	00	N
36	20240424	140945	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41200	2300	2	5.91	32222705050	772508	104.02	39900	42650	39550	50500	27250	38900	41711.81	0.84	0	140091	42200	40550	39550	37900	36900	40050	37400	70	11600	500	28000	50	1	13440822	5538	-34.51	3.61	12	5.75	-1194.00	11425.00	52200	20240308	-21.07	17010	20230517	142.21	52200	-21.07	20240308	25250	63.17	20240201	52200	-21.07	20240308	17010	142.21	20230517	7.94	N	200710	500	70 억		112720	N	N	0	N	00	N
37	20240424	130949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41550	2650	2	6.81	30616364200	733705	98.79	39900	42650	39550	50500	27250	38900	41728.44	0.84	0	146537	42200	40550	39550	37900	36900	40050	37400	70	11600	500	28000	50	1	13440822	5585	-34.80	3.64	12	5.46	-1194.00	11425.00	52200	20240308	-20.40	17010	20230517	144.27	52200	-20.40	20240308	25250	64.55	20240201	52200	-20.40	20240308	17010	144.27	20230517	7.94	N	200710	500	70 억		112720	N	N	0	N	00	N
38	20240424	120944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41800	2900	2	7.46	28777121150	689650	92.86	39900	42650	39550	50500	27250	38900	41727.14	0.84	0	150384	42200	40550	39550	37900	36900	40050	37400	70	11600	500	28000	50	1	13440822	5618	-35.01	3.66	12	5.13	-1194.00	11425.00	52200	20240308	-19.92	17010	20230517	145.74	52200	-19.92	20240308	25250	65.54	20240201	52200	-19.92	20240308	17010	145.74	20230517	7.94	N	200710	500	70 억		112720	N	N	0	N	00	N
39	20240424	110943	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41450	2550	2	6.56	26130143250	626820	84.40	39900	42650	39550	50500	27250	38900	41686.84	0.84	0	143809	42200	40550	39550	37900	36900	40050	37400	70	11600	500	28000	50	1	13440822	5571	-34.72	3.63	12	4.66	-1194.00	11425.00	52200	20240308	-20.59	17010	20230517	143.68	52200	-20.59	20240308	25250	64.16	20240201	52200	-20.59	20240308	17010	143.68	20230517	7.94	N	200710	500	70 억		112720	N	N	0	N	00	N
40	20240424	100941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42400	3500	2	9.00	17700387100	426852	57.47	39900	42500	39550	50500	27250	38900	41467.27	0.84	0	106311	42200	40550	39550	37900	36900	40050	37400	70	11600	500	28000	50	1	13440822	5699	-35.51	3.71	12	3.18	-1194.00	11425.00	52200	20240308	-18.77	17010	20230517	149.27	52200	-18.77	20240308	25250	67.92	20240201	52200	-18.77	20240308	17010	149.27	20230517	7.94	N	200710	500	70 억		112720	N	N	0	N	00	N
41	20240424	090944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40250	1350	2	3.47	1982923650	49644	6.68	39900	40350	39550	50500	27250	38900	39942.87	0.84	0	-4623	42200	40550	39550	37900	36900	40050	37400	70	11600	500	28000	50	1	13440822	5410	-33.71	3.52	12	0.37	-1194.00	11425.00	52200	20240308	-22.89	17010	20230517	136.63	52200	-22.89	20240308	25250	59.41	20240201	52200	-22.89	20240308	17010	136.63	20230517	7.94	N	200710	500	70 억		112720	N	N	0	N	00	N
42	20240423	160919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38900	950	2	2.50	29445185700	738588	165.51	39900	41200	38550	49300	26600	37950	39871.81	0.46	0	53840	39750	38850	37800	36900	35850	39300	37350	70	11350	500	27320	50	1	13440822	5228	-32.58	3.40	12	5.50	-1194.00	11425.00	52200	20240308	-25.48	17010	20230517	128.69	52200	-25.48	20240308	25250	54.06	20240201	52200	-25.48	20240308	17010	128.69	20230517	7.42	N	200710	500	70 억		62420	N	N	3	N	00	N
43	20240423	150940	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38900	950	2	2.50	28370097450	710949	159.32	39900	41200	38550	49300	26600	37950	39904.78	0.46	0	48458	39750	38850	37800	36900	35850	39300	37350	70	11350	500	27320	50	1	13440822	5228	-32.58	3.40	12	5.29	-1194.00	11425.00	52200	20240308	-25.48	17010	20230517	128.69	52200	-25.48	20240308	25250	54.06	20240201	52200	-25.48	20240308	17010	128.69	20230517	7.42	N	200710	500	70 억		62420	N	N	3	N	00	N
44	20240423	140940	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38850	900	2	2.37	27009299350	676049	151.50	39900	41200	38550	49300	26600	37950	39951.94	0.46	0	46446	39750	38850	37800	36900	35850	39300	37350	70	11350	500	27320	50	1	13440822	5222	-32.54	3.40	12	5.03	-1194.00	11425.00	52200	20240308	-25.57	17010	20230517	128.40	52200	-25.57	20240308	25250	53.86	20240201	52200	-25.57	20240308	17010	128.40	20230517	7.42	N	200710	500	70 억		62420	N	N	3	N	00	N
45	20240423	130937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39250	1300	2	3.43	25241573200	630616	141.32	39900	41200	38900	49300	26600	37950	40027.13	0.46	0	54863	39750	38850	37800	36900	35850	39300	37350	70	11350	500	27320	50	1	13440822	5276	-32.87	3.44	12	4.69	-1194.00	11425.00	52200	20240308	-24.81	17010	20230517	130.75	52200	-24.81	20240308	25250	55.45	20240201	52200	-24.81	20240308	17010	130.75	20230517	7.42	N	200710	500	70 억		62420	N	N	3	N	00	N
46	20240423	120937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39000	1050	2	2.77	24240879100	605125	135.61	39900	41200	38900	49300	26600	37950	40059.59	0.46	0	55170	39750	38850	37800	36900	35850	39300	37350	70	11350	500	27320	50	1	13440822	5242	-32.66	3.41	12	4.50	-1194.00	11425.00	52200	20240308	-25.29	17010	20230517	129.28	52200	-25.29	20240308	25250	54.46	20240201	52200	-25.29	20240308	17010	129.28	20230517	7.42	N	200710	500	70 억		62420	N	N	3	N	00	N
47	20240423	110939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39600	1650	2	4.35	21723301100	540897	121.21	39900	41200	39400	49300	26600	37950	40161.97	0.46	0	58107	39750	38850	37800	36900	35850	39300	37350	70	11350	500	27320	50	1	13440822	5323	-33.17	3.47	12	4.02	-1194.00	11425.00	52200	20240308	-24.14	17010	20230517	132.80	52200	-24.14	20240308	25250	56.83	20240201	52200	-24.14	20240308	17010	132.80	20230517	7.42	N	200710	500	70 억		62420	N	N	3	N	00	N
48	20240423	100937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39500	1550	2	4.08	19143432500	476028	106.68	39900	41200	39400	49300	26600	37950	40215.33	0.46	0	52053	39750	38850	37800	36900	35850	39300	37350	70	11350	500	27320	50	1	13440822	5309	-33.08	3.46	12	3.54	-1194.00	11425.00	52200	20240308	-24.33	17010	20230517	132.22	52200	-24.33	20240308	25250	56.44	20240201	52200	-24.33	20240308	17010	132.22	20230517	7.42	N	200710	500	70 억		62420	N	N	3	N	00	N
49	20240423	090938	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39750	1800	2	4.74	9528359550	237005	53.11	39900	40850	39650	49300	26600	37950	40204.01	0.46	0	23490	39750	38850	37800	36900	35850	39300	37350	70	11350	500	27320	50	1	13440822	5343	-33.29	3.48	12	1.76	-1194.00	11425.00	52200	20240308	-23.85	17010	20230517	133.69	52200	-23.85	20240308	25250	57.43	20240201	52200	-23.85	20240308	17010	133.69	20230517	7.42	N	200710	500	70 억		62420	N	N	3	N	00	N
50	20240422	160935	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37950	-1550	5	-3.92	16512546900	441500	60.75	37850	38700	36750	51300	27650	39500	37398.90	0.51	0	-7419	43900	41700	39450	37250	35000	40575	36125	70	11800	500	28440	50	1	13440822	5101	-31.78	3.32	12	3.28	-1194.00	11425.00	52200	20240308	-27.30	17010	20230517	123.10	52200	-27.30	20240308	25250	50.30	20240201	52200	-27.30	20240308	17010	123.10	20230517	7.61	N	200710	500	70 억		68103	N	N	3	N	00	N
51	20240422	150933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37700	-1800	5	-4.56	15260445200	408486	56.20	37850	38700	36750	51300	27650	39500	37358.55	0.51	0	-4919	43900	41700	39450	37250	35000	40575	36125	70	11800	500	28440	50	1	13440822	5067	-31.57	3.30	12	3.04	-1194.00	11425.00	52200	20240308	-27.78	17010	20230517	121.63	52200	-27.78	20240308	25250	49.31	20240201	52200	-27.78	20240308	17010	121.63	20230517	7.61	N	200710	500	70 억		68103	N	N	26	N	00	N
52	20240422	140934	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	36900	-2600	5	-6.58	13613315850	364159	50.11	37850	38700	36850	51300	27650	39500	37382.89	0.51	0	-3033	43900	41700	39450	37250	35000	40575	36125	70	11800	500	28440	50	1	13440822	4960	-30.90	3.23	12	2.71	-1194.00	11425.00	52200	20240308	-29.31	17010	20230517	116.93	52200	-29.31	20240308	25250	46.14	20240201	52200	-29.31	20240308	17010	116.93	20230517	7.61	N	200710	500	70 억		68103	N	N	26	N	00	N
53	20240422	130931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37000	-2500	5	-6.33	12693053450	339259	46.68	37850	38700	36850	51300	27650	39500	37414.05	0.51	0	-1738	43900	41700	39450	37250	35000	40575	36125	70	11800	500	28440	50	1	13440822	4973	-30.99	3.24	12	2.52	-1194.00	11425.00	52200	20240308	-29.12	17010	20230517	117.52	52200	-29.12	20240308	25250	46.53	20240201	52200	-29.12	20240308	17010	117.52	20230517	7.61	N	200710	500	70 억		68103	N	N	26	N	00	N
54	20240422	120931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37050	-2450	5	-6.20	12309092200	328896	45.25	37850	38700	36850	51300	27650	39500	37425.48	0.51	0	-7	43900	41700	39450	37250	35000	40575	36125	70	11800	500	28440	50	1	13440822	4980	-31.03	3.24	12	2.45	-1194.00	11425.00	52200	20240308	-29.02	17010	20230517	117.81	52200	-29.02	20240308	25250	46.73	20240201	52200	-29.02	20240308	17010	117.81	20230517	7.61	N	200710	500	70 억		68103	N	N	26	N	00	N
55	20240422	110932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37050	-2450	5	-6.20	11226363550	299611	41.22	37850	38700	36850	51300	27650	39500	37469.80	0.51	0	-708	43900	41700	39450	37250	35000	40575	36125	70	11800	500	28440	50	1	13440822	4980	-31.03	3.24	12	2.23	-1194.00	11425.00	52200	20240308	-29.02	17010	20230517	117.81	52200	-29.02	20240308	25250	46.73	20240201	52200	-29.02	20240308	17010	117.81	20230517	7.61	N	200710	500	70 억		68103	N	N	26	N	00	N
56	20240422	100932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37400	-2100	5	-5.32	8919231700	237295	32.65	37850	38700	36850	51300	27650	39500	37587.10	0.51	0	18511	43900	41700	39450	37250	35000	40575	36125	70	11800	500	28440	50	1	13440822	5027	-31.32	3.27	12	1.77	-1194.00	11425.00	52200	20240308	-28.35	17010	20230517	119.87	52200	-28.35	20240308	25250	48.12	20240201	52200	-28.35	20240308	17010	119.87	20230517	7.61	N	200710	500	70 억		68103	N	N	26	N	00	N
57	20240422	090933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37850	-1650	5	-4.18	3150220750	83155	11.44	37850	38400	37500	51300	27650	39500	37883.72	0.51	0	14706	43900	41700	39450	37250	35000	40575	36125	70	11800	500	28440	50	1	13440822	5087	-31.70	3.31	12	0.62	-1194.00	11425.00	52200	20240308	-27.49	17010	20230517	122.52	52200	-27.49	20240308	25250	49.90	20240201	52200	-27.49	20240308	17010	122.52	20230517	7.61	N	200710	500	70 억		68103	N	N	26	N	00	N
58	20240419	160850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39500	-3000	5	-7.06	28377679600	722680	161.13	41600	41650	37200	55200	29750	42500	39266.87	1.58	0	-144519	44266	43382	41666	40782	39066	43825	41225	70	12700	500	30600	50	1	13440822	5309	-33.08	3.46	12	5.38	-1194.00	11425.00	52200	20240308	-24.33	17010	20230517	132.22	52200	-24.33	20240308	25250	56.44	20240201	52200	-24.33	20240308	17010	132.22	20230517	7.74	N	200710	500	70 억		212458	N	N	26	N	00	N
59	20240419	150857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39450	-3050	5	-7.18	27509617900	700696	156.23	41600	41650	37200	55200	29750	42500	39260.39	1.58	0	-142252	44266	43382	41666	40782	39066	43825	41225	70	12700	500	30600	50	1	13440822	5302	-33.04	3.45	12	5.21	-1194.00	11425.00	52200	20240308	-24.43	17010	20230517	131.92	52200	-24.43	20240308	25250	56.24	20240201	52200	-24.43	20240308	17010	131.92	20230517	7.74	N	200710	500	70 억		212458	N	N	4	N	00	N
60	20240419	140849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39000	-3500	5	-8.24	25598768850	652168	145.41	41600	41650	37200	55200	29750	42500	39251.77	1.58	0	-139236	44266	43382	41666	40782	39066	43825	41225	70	12700	500	30600	50	1	13440822	5242	-32.66	3.41	12	4.85	-1194.00	11425.00	52200	20240308	-25.29	17010	20230517	129.28	52200	-25.29	20240308	25250	54.46	20240201	52200	-25.29	20240308	17010	129.28	20230517	7.74	N	200710	500	70 억		212458	N	N	4	N	00	N
61	20240419	130850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39550	-2950	5	-6.94	23602034000	601371	134.08	41600	41650	37200	55200	29750	42500	39247.01	1.58	0	-125975	44266	43382	41666	40782	39066	43825	41225	70	12700	500	30600	50	1	13440822	5316	-33.12	3.46	12	4.47	-1194.00	11425.00	52200	20240308	-24.23	17010	20230517	132.51	52200	-24.23	20240308	25250	56.63	20240201	52200	-24.23	20240308	17010	132.51	20230517	7.74	N	200710	500	70 억		212458	N	N	4	N	00	N
62	20240419	120846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38700	-3800	5	-8.94	20339637100	518154	115.53	41600	41650	37200	55200	29750	42500	39254.00	1.58	0	-97867	44266	43382	41666	40782	39066	43825	41225	70	12700	500	30600	50	1	13440822	5202	-32.41	3.39	12	3.86	-1194.00	11425.00	52200	20240308	-25.86	17010	20230517	127.51	52200	-25.86	20240308	25250	53.27	20240201	52200	-25.86	20240308	17010	127.51	20230517	7.74	N	200710	500	70 억		212458	N	N	4	N	00	N
63	20240419	110858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38350	-4150	5	-9.76	14699853650	369047	82.28	41600	41650	38050	55200	29750	42500	39831.88	1.58	0	-83412	44266	43382	41666	40782	39066	43825	41225	70	12700	500	30600	50	1	13440822	5155	-32.12	3.36	12	2.75	-1194.00	11425.00	52200	20240308	-26.53	17010	20230517	125.46	52200	-26.53	20240308	25250	51.88	20240201	52200	-26.53	20240308	17010	125.46	20230517	7.74	N	200710	500	70 억		212458	N	N	4	N	00	N
64	20240419	100854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40050	-2450	5	-5.76	8190702200	202356	45.12	41600	41650	39700	55200	29750	42500	40476.64	1.58	0	-65604	44266	43382	41666	40782	39066	43825	41225	70	12700	500	30600	50	1	13440822	5383	-33.54	3.51	12	1.51	-1194.00	11425.00	52200	20240308	-23.28	17010	20230517	135.45	52200	-23.28	20240308	25250	58.61	20240201	52200	-23.28	20240308	17010	135.45	20230517	7.74	N	200710	500	70 억		212458	N	N	4	N	00	N
65	20240419	090846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40800	-1700	5	-4.00	2063086800	50116	11.17	41600	41650	40700	55200	29750	42500	41166.07	1.58	0	-9664	44266	43382	41666	40782	39066	43825	41225	70	12700	500	30600	50	1	13440822	5484	-34.17	3.57	12	0.37	-1194.00	11425.00	52200	20240308	-21.84	17010	20230517	139.86	52200	-21.84	20240308	25250	61.58	20240201	52200	-21.84	20240308	17010	139.86	20230517	7.74	N	200710	500	70 억		212458	N	N	4	N	00	N
66	20240418	160847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42500	2000	2	4.94	18530573550	444946	121.94	40000	42550	39950	52600	28350	40500	41644.84	1.25	0	43717	42866	41682	40866	39682	38866	41275	39275	70	12100	500	29160	50	1	13440822	5712	-35.59	3.72	12	3.31	-1194.00	11425.00	52200	20240308	-18.58	17010	20230517	149.85	52200	-18.58	20240308	25250	68.32	20240201	52200	-18.58	20240308	17010	149.85	20230517	7.54	N	200710	500	70 억		168626	N	N	4	N	00	N
67	20240418	150845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42250	1750	2	4.32	16615024050	399789	109.56	40000	42250	39950	52600	28350	40500	41561.68	1.25	0	38674	42866	41682	40866	39682	38866	41275	39275	70	12100	500	29160	50	1	13440822	5679	-35.39	3.70	12	2.97	-1194.00	11425.00	52200	20240308	-19.06	17010	20230517	148.38	52200	-19.06	20240308	25250	67.33	20240201	52200	-19.06	20240308	17010	148.38	20230517	7.54	N	200710	500	70 억		168626	N	N	73	N	00	N
68	20240418	140852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41900	1400	2	3.46	13469662550	324800	89.01	40000	42250	39950	52600	28350	40500	41473.12	1.25	0	31800	42866	41682	40866	39682	38866	41275	39275	70	12100	500	29160	50	1	13440822	5632	-35.09	3.67	12	2.42	-1194.00	11425.00	52200	20240308	-19.73	17010	20230517	146.33	52200	-19.73	20240308	25250	65.94	20240201	52200	-19.73	20240308	17010	146.33	20230517	7.54	N	200710	500	70 억		168626	N	N	73	N	00	N
69	20240418	130846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41300	800	2	1.98	9463238550	229221	62.82	40000	41900	39950	52600	28350	40500	41287.19	1.25	0	17763	42866	41682	40866	39682	38866	41275	39275	70	12100	500	29160	50	1	13440822	5551	-34.59	3.61	12	1.71	-1194.00	11425.00	52200	20240308	-20.88	17010	20230517	142.80	52200	-20.88	20240308	25250	63.56	20240201	52200	-20.88	20240308	17010	142.80	20230517	7.54	N	200710	500	70 억		168626	N	N	73	N	00	N
70	20240418	120844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41800	1300	2	3.21	8469809700	205275	56.26	40000	41900	39950	52600	28350	40500	41263.88	1.25	0	19277	42866	41682	40866	39682	38866	41275	39275	70	12100	500	29160	50	1	13440822	5618	-35.01	3.66	12	1.53	-1194.00	11425.00	52200	20240308	-19.92	17010	20230517	145.74	52200	-19.92	20240308	25250	65.54	20240201	52200	-19.92	20240308	17010	145.74	20230517	7.54	N	200710	500	70 억		168626	N	N	73	N	00	N
71	20240418	110848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41500	1000	2	2.47	7177953350	174357	47.78	40000	41850	39950	52600	28350	40500	41171.33	1.25	0	16626	42866	41682	40866	39682	38866	41275	39275	70	12100	500	29160	50	1	13440822	5578	-34.76	3.63	12	1.30	-1194.00	11425.00	52200	20240308	-20.50	17010	20230517	143.97	52200	-20.50	20240308	25250	64.36	20240201	52200	-20.50	20240308	17010	143.97	20230517	7.54	N	200710	500	70 억		168626	N	N	73	N	00	N
72	20240418	100847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41550	1050	2	2.59	5322805800	129873	35.59	40000	41800	39950	52600	28350	40500	40987.81	1.25	0	5950	42866	41682	40866	39682	38866	41275	39275	70	12100	500	29160	50	1	13440822	5585	-34.80	3.64	12	0.97	-1194.00	11425.00	52200	20240308	-20.40	17010	20230517	144.27	52200	-20.40	20240308	25250	64.55	20240201	52200	-20.40	20240308	17010	144.27	20230517	7.54	N	200710	500	70 억		168626	N	N	73	N	00	N
73	20240418	090844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40500	0	3	0.00	1051975350	26202	7.18	40000	40600	39950	52600	28350	40500	40137.20	1.25	0	2071	42866	41682	40866	39682	38866	41275	39275	70	12100	500	29160	50	1	13440822	5444	-33.92	3.54	12	0.19	-1194.00	11425.00	52200	20240308	-22.41	17010	20230517	138.10	52200	-22.41	20240308	25250	60.40	20240201	52200	-22.41	20240308	17010	138.10	20230517	7.54	N	200710	500	70 억		168626	N	N	73	N	00	N
74	20240417	160838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40500	-50	5	-0.12	14810566850	360013	36.83	41300	42050	40050	52700	28400	40550	41140.56	1.18	0	11640	47750	44150	41850	38250	35950	43000	37100	70	12150	500	29190	50	1	13440822	5444	-33.92	3.54	12	2.68	-1194.00	11425.00	52200	20240308	-22.41	17010	20230517	138.10	52200	-22.41	20240308	25250	60.40	20240201	52200	-22.41	20240308	17010	138.10	20230517	7.28	N	200710	500	70 억		158903	N	N	73	N	00	N
75	20240417	150852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40650	100	2	0.25	13159368900	319293	32.66	41300	42050	40050	52700	28400	40550	41214.15	1.18	0	-4420	47750	44150	41850	38250	35950	43000	37100	70	12150	500	29190	50	1	13440822	5464	-34.05	3.56	12	2.38	-1194.00	11425.00	52200	20240308	-22.13	17010	20230517	138.98	52200	-22.13	20240308	25250	60.99	20240201	52200	-22.13	20240308	17010	138.98	20230517	7.28	N	200710	500	70 억		158903	N	N	4	N	00	N
76	20240417	140846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41300	750	2	1.85	10807386600	262007	26.80	41300	42050	40050	52700	28400	40550	41248.55	1.18	0	-5306	47750	44150	41850	38250	35950	43000	37100	70	12150	500	29190	50	1	13440822	5551	-34.59	3.61	12	1.95	-1194.00	11425.00	52200	20240308	-20.88	17010	20230517	142.80	52200	-20.88	20240308	25250	63.56	20240201	52200	-20.88	20240308	17010	142.80	20230517	7.28	N	200710	500	70 억		158903	N	N	4	N	00	N
77	20240417	130848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41100	550	2	1.36	9479757900	229912	23.52	41300	42050	40050	52700	28400	40550	41232.20	1.18	0	-45	47750	44150	41850	38250	35950	43000	37100	70	12150	500	29190	50	1	13440822	5524	-34.42	3.60	12	1.71	-1194.00	11425.00	52200	20240308	-21.26	17010	20230517	141.62	52200	-21.26	20240308	25250	62.77	20240201	52200	-21.26	20240308	17010	141.62	20230517	7.28	N	200710	500	70 억		158903	N	N	4	N	00	N
78	20240417	120850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41200	650	2	1.60	8868696250	215097	22.00	41300	42050	40050	52700	28400	40550	41231.24	1.18	0	3453	47750	44150	41850	38250	35950	43000	37100	70	12150	500	29190	50	1	13440822	5538	-34.51	3.61	12	1.60	-1194.00	11425.00	52200	20240308	-21.07	17010	20230517	142.21	52200	-21.07	20240308	25250	63.17	20240201	52200	-21.07	20240308	17010	142.21	20230517	7.28	N	200710	500	70 억		158903	N	N	4	N	00	N
79	20240417	110851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41000	450	2	1.11	8080661700	195869	20.04	41300	42050	40050	52700	28400	40550	41255.55	1.18	0	296	47750	44150	41850	38250	35950	43000	37100	70	12150	500	29190	50	1	13440822	5511	-34.34	3.59	12	1.46	-1194.00	11425.00	52200	20240308	-21.46	17010	20230517	141.03	52200	-21.46	20240308	25250	62.38	20240201	52200	-21.46	20240308	17010	141.03	20230517	7.28	N	200710	500	70 억		158903	N	N	4	N	00	N
80	20240417	100844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40650	100	2	0.25	5825887350	140354	14.36	41300	42050	40550	52700	28400	40550	41508.73	1.18	0	-2083	47750	44150	41850	38250	35950	43000	37100	70	12150	500	29190	50	1	13440822	5464	-34.05	3.56	12	1.04	-1194.00	11425.00	52200	20240308	-22.13	17010	20230517	138.98	52200	-22.13	20240308	25250	60.99	20240201	52200	-22.13	20240308	17010	138.98	20230517	7.28	N	200710	500	70 억		158903	N	N	4	N	00	N
81	20240417	090841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41600	1050	2	2.59	1209619450	29251	2.99	41300	41700	41050	52700	28400	40550	41353.92	1.18	0	1679	47750	44150	41850	38250	35950	43000	37100	70	12150	500	29190	50	1	13440822	5591	-34.84	3.64	12	0.22	-1194.00	11425.00	52200	20240308	-20.31	17010	20230517	144.56	52200	-20.31	20240308	25250	64.75	20240201	52200	-20.31	20240308	17010	144.56	20230517	7.28	N	200710	500	70 억		158903	N	N	4	N	00	N
82	20240416	160846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40550	-3100	5	-7.10	40981674650	974522	130.20	43100	45450	39550	56700	30600	43650	42053.48	2.52	0	-179434	45716	44682	42766	41732	39816	45200	42250	70	13050	500	31420	50	1	13440822	5450	-33.96	3.55	12	7.25	-1194.00	11425.00	52200	20240308	-22.32	17010	20230517	138.39	52200	-22.32	20240308	25250	60.59	20240201	52200	-22.32	20240308	17010	138.39	20230517	7.03	N	200710	500	70 억		338395	N	N	4	N	00	N
83	20240416	150845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40750	-2900	5	-6.64	39831574700	946185	126.41	43100	45450	39550	56700	30600	43650	42094.99	2.52	0	-179603	45716	44682	42766	41732	39816	45200	42250	70	13050	500	31420	50	1	13440822	5477	-34.13	3.57	12	7.04	-1194.00	11425.00	52200	20240308	-21.93	17010	20230517	139.56	52200	-21.93	20240308	25250	61.39	20240201	52200	-21.93	20240308	17010	139.56	20230517	7.03	N	200710	500	70 억		338395	N	N	135	N	00	N
84	20240416	140845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40250	-3400	5	-7.79	36646128250	867489	115.90	43100	45450	39550	56700	30600	43650	42241.90	2.52	0	-176540	45716	44682	42766	41732	39816	45200	42250	70	13050	500	31420	50	1	13440822	5410	-33.71	3.52	12	6.45	-1194.00	11425.00	52200	20240308	-22.89	17010	20230517	136.63	52200	-22.89	20240308	25250	59.41	20240201	52200	-22.89	20240308	17010	136.63	20230517	7.03	N	200710	500	70 억		338395	N	N	135	N	00	N
85	20240416	130843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40300	-3350	5	-7.67	33378836800	785782	104.98	43100	45450	40000	56700	30600	43650	42476.64	2.52	0	-156904	45716	44682	42766	41732	39816	45200	42250	70	13050	500	31420	50	1	13440822	5417	-33.75	3.53	12	5.85	-1194.00	11425.00	52200	20240308	-22.80	17010	20230517	136.92	52200	-22.80	20240308	25250	59.60	20240201	52200	-22.80	20240308	17010	136.92	20230517	7.03	N	200710	500	70 억		338395	N	N	135	N	00	N
86	20240416	120845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40400	-3250	5	-7.45	31502472650	739119	98.75	43100	45450	40050	56700	30600	43650	42619.92	2.52	0	-143771	45716	44682	42766	41732	39816	45200	42250	70	13050	500	31420	50	1	13440822	5430	-33.84	3.54	12	5.50	-1194.00	11425.00	52200	20240308	-22.61	17010	20230517	137.51	52200	-22.61	20240308	25250	60.00	20240201	52200	-22.61	20240308	17010	137.51	20230517	7.03	N	200710	500	70 억		338395	N	N	135	N	00	N
87	20240416	110841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40400	-3250	5	-7.45	28889548100	674331	90.09	43100	45450	40300	56700	30600	43650	42840.30	2.52	0	-119040	45716	44682	42766	41732	39816	45200	42250	70	13050	500	31420	50	1	13440822	5430	-33.84	3.54	12	5.02	-1194.00	11425.00	52200	20240308	-22.61	17010	20230517	137.51	52200	-22.61	20240308	25250	60.00	20240201	52200	-22.61	20240308	17010	137.51	20230517	7.03	N	200710	500	70 억		338395	N	N	135	N	00	N
88	20240416	100834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41300	-2350	5	-5.38	22789744350	525008	70.14	43100	45450	41250	56700	30600	43650	43407.80	2.52	0	-86962	45716	44682	42766	41732	39816	45200	42250	70	13050	500	31420	50	1	13440822	5551	-34.59	3.61	12	3.91	-1194.00	11425.00	52200	20240308	-20.88	17010	20230517	142.80	52200	-20.88	20240308	25250	63.56	20240201	52200	-20.88	20240308	17010	142.80	20230517	7.03	N	200710	500	70 억		338395	N	N	135	N	00	N
89	20240416	090834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43900	250	2	0.57	9510263800	213719	28.55	43100	45450	43100	56700	30600	43650	44503.87	2.52	0	-12666	45716	44682	42766	41732	39816	45200	42250	70	13050	500	31420	50	1	13440822	5901	-36.77	3.84	12	1.59	-1194.00	11425.00	52200	20240308	-15.90	17010	20230517	158.08	52200	-15.90	20240308	25250	73.86	20240201	52200	-15.90	20240308	17010	158.08	20230517	7.03	N	200710	500	70 억		338395	N	N	135	N	00	N
90	20240415	160832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43650	450	2	1.04	31549167600	742976	96.04	42600	43800	40850	56100	30250	43200	42460.59	3.20	0	-93508	45433	44316	43183	42066	40933	44875	42625	70	12900	500	31100	50	1	13427069	5861	-36.56	3.82	12	5.53	-1194.00	11425.00	52200	20240308	-16.38	17010	20230517	156.61	52200	-16.38	20240308	25250	72.87	20240201	52200	-16.38	20240308	17010	156.61	20230517	7.09	N	200710	500	70 억		429580	N	N	135	N	00	N
91	20240415	150837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43400	200	2	0.46	29094502150	686652	88.76	42600	43500	40850	56100	30250	43200	42371.42	3.20	0	-79696	45433	44316	43183	42066	40933	44875	42625	70	12900	500	31100	50	1	13427069	5827	-36.35	3.80	12	5.11	-1194.00	11425.00	52200	20240308	-16.86	17010	20230517	155.14	52200	-16.86	20240308	25250	71.88	20240201	52200	-16.86	20240308	17010	155.14	20230517	7.09	N	200710	500	70 억		429580	N	N	2597	N	00	N
92	20240415	140830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43050	-150	5	-0.35	24902069850	589445	76.19	42600	43500	40850	56100	30250	43200	42246.48	3.20	0	-64513	45433	44316	43183	42066	40933	44875	42625	70	12900	500	31100	50	1	13427069	5780	-36.06	3.77	12	4.39	-1194.00	11425.00	52200	20240308	-17.53	17010	20230517	153.09	52200	-17.53	20240308	25250	70.50	20240201	52200	-17.53	20240308	17010	153.09	20230517	7.09	N	200710	500	70 억		429580	N	N	2597	N	00	N
93	20240415	130822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41900	-1300	5	-3.01	15114110050	361262	46.70	42600	43100	40850	56100	30250	43200	41836.61	3.20	0	-57278	45433	44316	43183	42066	40933	44875	42625	70	12900	500	31100	50	1	13427069	5626	-35.09	3.67	12	2.69	-1194.00	11425.00	52200	20240308	-19.73	17010	20230517	146.33	52200	-19.73	20240308	25250	65.94	20240201	52200	-19.73	20240308	17010	146.33	20230517	7.09	N	200710	500	70 억		429580	N	N	2597	N	00	N
94	20240415	120835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41050	-2150	5	-4.98	13710347900	327359	42.31	42600	43100	40850	56100	30250	43200	41881.29	3.20	0	-48185	45433	44316	43183	42066	40933	44875	42625	70	12900	500	31100	50	1	13427069	5512	-34.38	3.59	12	2.44	-1194.00	11425.00	52200	20240308	-21.36	17010	20230517	141.33	52200	-21.36	20240308	25250	62.57	20240201	52200	-21.36	20240308	17010	141.33	20230517	7.09	N	200710	500	70 억		429580	N	N	2597	N	00	N
95	20240415	110836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41600	-1600	5	-3.70	11535542550	274498	35.48	42600	43100	41050	56100	30250	43200	42023.72	3.20	0	-32797	45433	44316	43183	42066	40933	44875	42625	70	12900	500	31100	50	1	13427069	5586	-34.84	3.64	12	2.04	-1194.00	11425.00	52200	20240308	-20.31	17010	20230517	144.56	52200	-20.31	20240308	25250	64.75	20240201	52200	-20.31	20240308	17010	144.56	20230517	7.09	N	200710	500	70 억		429580	N	N	2597	N	00	N
96	20240415	100830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41650	-1550	5	-3.59	9130516650	216368	27.97	42600	43100	41300	56100	30250	43200	42198.56	3.20	0	-23494	45433	44316	43183	42066	40933	44875	42625	70	12900	500	31100	50	1	13427069	5592	-34.88	3.65	12	1.61	-1194.00	11425.00	52200	20240308	-20.21	17010	20230517	144.86	52200	-20.21	20240308	25250	64.95	20240201	52200	-20.21	20240308	17010	144.86	20230517	7.09	N	200710	500	70 억		429580	N	N	2597	N	00	N
97	20240415	090837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42900	-300	5	-0.69	2340478900	55164	7.13	42600	43000	42100	56100	30250	43200	42426.28	3.20	0	14339	45433	44316	43183	42066	40933	44875	42625	70	12900	500	31100	50	1	13427069	5760	-35.93	3.75	12	0.41	-1194.00	11425.00	52200	20240308	-17.82	17010	20230517	152.20	52200	-17.82	20240308	25250	69.90	20240201	52200	-17.82	20240308	17010	152.20	20230517	7.09	N	200710	500	70 억		429580	N	N	2597	N	00	N
98	20240412	160830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43200	1400	2	3.35	33295950750	768130	123.36	42050	44300	42050	54300	29300	41800	43346.93	3.39	0	-30382	44833	43316	40783	39266	36733	44075	40025	70	12500	500	30090	50	1	13427069	5800	-36.18	3.78	12	5.72	-1194.00	11425.00	52200	20240308	-17.24	17010	20230517	153.97	52200	-17.24	20240308	25250	71.09	20240201	52200	-17.24	20240308	17010	153.97	20230517	7.48	N	200710	500	70 억		454805	N	N	2597	N	00	N
99	20240412	150833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43250	1450	2	3.47	32056929350	739443	118.75	42050	44300	42050	54300	29300	41800	43352.81	3.39	0	-33340	44833	43316	40783	39266	36733	44075	40025	70	12500	500	30090	50	1	13427069	5807	-36.22	3.79	12	5.51	-1194.00	11425.00	52200	20240308	-17.15	17010	20230517	154.26	52200	-17.15	20240308	25250	71.29	20240201	52200	-17.15	20240308	17010	154.26	20230517	7.48	N	200710	500	70 억		454805	N	N	0	N	00	N
100	20240412	140828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43900	2100	2	5.02	26411789100	610330	98.02	42050	43950	42050	54300	29300	41800	43274.60	3.39	0	-37045	44833	43316	40783	39266	36733	44075	40025	70	12500	500	30090	50	1	13427069	5894	-36.77	3.84	12	4.55	-1194.00	11425.00	52200	20240308	-15.90	17010	20230517	158.08	52200	-15.90	20240308	25250	73.86	20240201	52200	-15.90	20240308	17010	158.08	20230517	7.48	N	200710	500	70 억		454805	N	N	0	N	00	N
101	20240412	130820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43750	1950	2	4.67	23757739050	549682	88.28	42050	43950	42050	54300	29300	41800	43220.88	3.39	0	-30927	44833	43316	40783	39266	36733	44075	40025	70	12500	500	30090	50	1	13427069	5874	-36.64	3.83	12	4.09	-1194.00	11425.00	52200	20240308	-16.19	17010	20230517	157.20	52200	-16.19	20240308	25250	73.27	20240201	52200	-16.19	20240308	17010	157.20	20230517	7.48	N	200710	500	70 억		454805	N	N	0	N	00	N
102	20240412	120827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43350	1550	2	3.71	21933444400	507815	81.55	42050	43950	42050	54300	29300	41800	43191.80	3.39	0	-29484	44833	43316	40783	39266	36733	44075	40025	70	12500	500	30090	50	1	13427069	5821	-36.31	3.79	12	3.78	-1194.00	11425.00	52200	20240308	-16.95	17010	20230517	154.85	52200	-16.95	20240308	25250	71.68	20240201	52200	-16.95	20240308	17010	154.85	20230517	7.48	N	200710	500	70 억		454805	N	N	0	N	00	N
103	20240412	110824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43650	1850	2	4.43	19131026900	443331	71.20	42050	43950	42050	54300	29300	41800	43152.92	3.39	0	-25731	44833	43316	40783	39266	36733	44075	40025	70	12500	500	30090	50	1	13427069	5861	-36.56	3.82	12	3.30	-1194.00	11425.00	52200	20240308	-16.38	17010	20230517	156.61	52200	-16.38	20240308	25250	72.87	20240201	52200	-16.38	20240308	17010	156.61	20230517	7.48	N	200710	500	70 억		454805	N	N	0	N	00	N
104	20240412	100825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43300	1500	2	3.59	13914002050	323564	51.96	42050	43900	42050	54300	29300	41800	43002.32	3.39	0	-23526	44833	43316	40783	39266	36733	44075	40025	70	12500	500	30090	50	1	13427069	5814	-36.26	3.79	12	2.41	-1194.00	11425.00	52200	20240308	-17.05	17010	20230517	154.56	52200	-17.05	20240308	25250	71.49	20240201	52200	-17.05	20240308	17010	154.56	20230517	7.48	N	200710	500	70 억		454805	N	N	0	N	00	N
105	20240412	090826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42650	850	2	2.03	4001116350	93469	15.01	42050	43350	42050	54300	29300	41800	42806.88	3.39	0	-15336	44833	43316	40783	39266	36733	44075	40025	70	12500	500	30090	50	1	13427069	5727	-35.72	3.73	12	0.70	-1194.00	11425.00	52200	20240308	-18.30	17010	20230517	150.73	52200	-18.30	20240308	25250	68.91	20240201	52200	-18.30	20240308	17010	150.73	20230517	7.48	N	200710	500	70 억		454805	N	N	0	N	00	N
106	20240411	160820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41800	2100	2	5.29	25466611350	617939	155.16	38250	42300	38250	51600	27800	39700	41211.05	3.31	0	17101	42466	41082	39366	37982	36266	41775	38675	70	11900	500	28580	50	1	13427069	5613	-35.01	3.66	12	4.60	-1194.00	11425.00	52200	20240308	-19.92	17010	20230517	145.74	52200	-19.92	20240308	25250	65.54	20240201	52200	-19.92	20240308	17010	145.74	20230517	7.50	N	200710	500	70 억		443783	N	N	0	N	00	N
107	20240411	150827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41750	2050	2	5.16	24299749500	589970	148.14	38250	42300	38250	51600	27800	39700	41188.11	3.31	0	14269	42466	41082	39366	37982	36266	41775	38675	70	11900	500	28580	50	1	13427069	5606	-34.97	3.65	12	4.39	-1194.00	11425.00	52200	20240308	-20.02	17010	20230517	145.44	52200	-20.02	20240308	25250	65.35	20240201	52200	-20.02	20240308	17010	145.44	20230517	7.50	N	200710	500	70 억		443783	N	N	0	N	00	N
108	20240411	140823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41950	2250	2	5.67	22552371050	548167	137.64	38250	42300	38250	51600	27800	39700	41141.43	3.31	0	14427	42466	41082	39366	37982	36266	41775	38675	70	11900	500	28580	50	1	13427069	5633	-35.13	3.67	12	4.08	-1194.00	11425.00	52200	20240308	-19.64	17010	20230517	146.62	52200	-19.64	20240308	25250	66.14	20240201	52200	-19.64	20240308	17010	146.62	20230517	7.50	N	200710	500	70 억		443783	N	N	0	N	00	N
109	20240411	130814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41700	2000	2	5.04	20822473900	506815	127.26	38250	42300	38250	51600	27800	39700	41084.96	3.31	0	7947	42466	41082	39366	37982	36266	41775	38675	70	11900	500	28580	50	1	13427069	5599	-34.92	3.65	12	3.77	-1194.00	11425.00	52200	20240308	-20.11	17010	20230517	145.15	52200	-20.11	20240308	25250	65.15	20240201	52200	-20.11	20240308	17010	145.15	20230517	7.50	N	200710	500	70 억		443783	N	N	0	N	00	N
110	20240411	120824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41650	1950	2	4.91	18493657850	450917	113.22	38250	42300	38250	51600	27800	39700	41013.44	3.31	0	13693	42466	41082	39366	37982	36266	41775	38675	70	11900	500	28580	50	1	13427069	5592	-34.88	3.65	12	3.36	-1194.00	11425.00	52200	20240308	-20.21	17010	20230517	144.86	52200	-20.21	20240308	25250	64.95	20240201	52200	-20.21	20240308	17010	144.86	20230517	7.50	N	200710	500	70 억		443783	N	N	0	N	00	N
111	20240411	110817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	41500	1800	2	4.53	15298576950	374629	94.07	38250	42300	38250	51600	27800	39700	40836.61	3.31	0	3952	42466	41082	39366	37982	36266	41775	38675	70	11900	500	28580	50	1	13427069	5572	-34.76	3.63	12	2.79	-1194.00	11425.00	52200	20240308	-20.50	17010	20230517	143.97	52200	-20.50	20240308	25250	64.36	20240201	52200	-20.50	20240308	17010	143.97	20230517	7.50	N	200710	500	70 억		443783	N	N	0	N	00	N
112	20240411	100824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40650	950	2	2.39	6688365600	167779	42.13	38250	40750	38250	51600	27800	39700	39864.14	3.31	0	-7765	42466	41082	39366	37982	36266	41775	38675	70	11900	500	28580	50	1	13427069	5458	-34.05	3.56	12	1.25	-1194.00	11425.00	52200	20240308	-22.13	17010	20230517	138.98	52200	-22.13	20240308	25250	60.99	20240201	52200	-22.13	20240308	17010	138.98	20230517	7.50	N	200710	500	70 억		443783	N	N	0	N	00	N
113	20240411	090822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39600	-100	5	-0.25	1500260600	38464	9.66	38250	39600	38250	51600	27800	39700	39004.26	3.31	0	22236	42466	41082	39366	37982	36266	41775	38675	70	11900	500	28580	50	1	13427069	5317	-33.17	3.47	12	0.29	-1194.00	11425.00	52200	20240308	-24.14	17010	20230517	132.80	52200	-24.14	20240308	25250	56.83	20240201	52200	-24.14	20240308	17010	132.80	20230517	7.50	N	200710	500	70 억		443783	N	N	0	N	00	N
114	20240409	160808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39700	1200	2	3.12	15663277000	395851	140.11	38150	40750	37650	50000	26950	38500	39568.15	2.94	0	49930	41866	40182	39216	37532	36566	39700	37050	70	11500	500	27720	50	1	13427069	5331	-33.25	3.47	12	2.95	-1194.00	11425.00	52200	20240308	-23.95	17010	20230517	133.39	52200	-23.95	20240308	25250	57.23	20240201	52200	-23.95	20240308	17010	133.39	20230517	7.28	N	200710	500	70 억		394693	N	N	0	N	00	N
115	20240409	150814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39800	1300	2	3.38	15052556700	380487	134.67	38150	40750	37650	50000	26950	38500	39561.32	2.94	0	49876	41866	40182	39216	37532	36566	39700	37050	70	11500	500	27720	50	1	13427069	5344	-33.33	3.48	12	2.83	-1194.00	11425.00	52200	20240308	-23.75	17010	20230517	133.98	52200	-23.75	20240308	25250	57.62	20240201	52200	-23.75	20240308	17010	133.98	20230517	7.28	N	200710	500	70 억		394693	N	N	0	N	00	N
116	20240409	140818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40350	1850	2	4.81	13117291850	332042	117.52	38150	40750	37650	50000	26950	38500	39504.94	2.94	0	47078	41866	40182	39216	37532	36566	39700	37050	70	11500	500	27720	50	1	13427069	5418	-33.79	3.53	12	2.47	-1194.00	11425.00	52200	20240308	-22.70	17010	20230517	137.21	52200	-22.70	20240308	25250	59.80	20240201	52200	-22.70	20240308	17010	137.21	20230517	7.28	N	200710	500	70 억		394693	N	N	0	N	00	N
117	20240409	130811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	40000	1500	2	3.90	11170468200	283862	100.47	38150	40600	37650	50000	26950	38500	39351.78	2.94	0	46610	41866	40182	39216	37532	36566	39700	37050	70	11500	500	27720	50	1	13427069	5371	-33.50	3.50	12	2.11	-1194.00	11425.00	52200	20240308	-23.37	17010	20230517	135.16	52200	-23.37	20240308	25250	58.42	20240201	52200	-23.37	20240308	17010	135.16	20230517	7.28	N	200710	500	70 억		394693	N	N	0	N	00	N
118	20240409	120814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39250	750	2	1.95	6691203800	171703	60.77	38150	39750	37650	50000	26950	38500	38969.66	2.94	0	6689	41866	40182	39216	37532	36566	39700	37050	70	11500	500	27720	50	1	13427069	5270	-32.87	3.44	12	1.28	-1194.00	11425.00	52200	20240308	-24.81	17010	20230517	130.75	52200	-24.81	20240308	25250	55.45	20240201	52200	-24.81	20240308	17010	130.75	20230517	7.28	N	200710	500	70 억		394693	N	N	0	N	00	N
119	20240409	110812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39150	650	2	1.69	6105468500	156726	55.47	38150	39750	37650	50000	26950	38500	38956.35	2.94	0	5358	41866	40182	39216	37532	36566	39700	37050	70	11500	500	27720	50	1	13427069	5257	-32.79	3.43	12	1.17	-1194.00	11425.00	52200	20240308	-25.00	17010	20230517	130.16	52200	-25.00	20240308	25250	55.05	20240201	52200	-25.00	20240308	17010	130.16	20230517	7.28	N	200710	500	70 억		394693	N	N	0	N	00	N
120	20240409	100806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39150	650	2	1.69	4140461000	106839	37.81	38150	39750	37650	50000	26950	38500	38754.23	2.94	0	3562	41866	40182	39216	37532	36566	39700	37050	70	11500	500	27720	50	1	13427069	5257	-32.79	3.43	12	0.80	-1194.00	11425.00	52200	20240308	-25.00	17010	20230517	130.16	52200	-25.00	20240308	25250	55.05	20240201	52200	-25.00	20240308	17010	130.16	20230517	7.28	N	200710	500	70 억		394693	N	N	0	N	00	N
121	20240409	090822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	37700	-800	5	-2.08	658855850	17320	6.13	38150	38450	37650	50000	26950	38500	38039.94	2.94	0	-287	41866	40182	39216	37532	36566	39700	37050	70	11500	500	27720	50	1	13427069	5062	-31.57	3.30	12	0.13	-1194.00	11425.00	52200	20240308	-27.78	17010	20230517	121.63	52200	-27.78	20240308	25250	49.31	20240201	52200	-27.78	20240308	17010	121.63	20230517	7.28	N	200710	500	70 억		394693	N	N	0	N	00	N
122	20240408	160806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38500	-1500	5	-3.75	10936010250	280038	69.93	40400	40900	38250	52000	28000	40000	39044.31	3.11	0	-22465	41800	40900	40100	39200	38400	41350	39650	70	12000	500	28800	50	1	13427069	5169	-32.24	3.37	12	2.09	-1194.00	11425.00	52200	20240308	-26.25	17010	20230517	126.34	52200	-26.25	20240308	25250	52.48	20240201	52200	-26.25	20240308	17010	126.34	20230517	7.21	N	200710	500	70 억		418138	N	N	0	N	00	N
123	20240408	150813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38900	-1100	5	-2.75	10338295700	264571	66.07	40400	40900	38250	52000	28000	40000	39067.64	3.11	0	-27409	41800	40900	40100	39200	38400	41350	39650	70	12000	500	28800	50	1	13427069	5223	-32.58	3.40	12	1.97	-1194.00	11425.00	52200	20240308	-25.48	17010	20230517	128.69	52200	-25.48	20240308	25250	54.06	20240201	52200	-25.48	20240308	17010	128.69	20230517	7.21	N	200710	500	70 억		418138	N	N	0	N	00	N
124	20240408	140812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38400	-1600	5	-4.00	9109843000	232749	58.12	40400	40900	38300	52000	28000	40000	39131.67	3.11	0	-29509	41800	40900	40100	39200	38400	41350	39650	70	12000	500	28800	50	1	13427069	5156	-32.16	3.36	12	1.73	-1194.00	11425.00	52200	20240308	-26.44	17010	20230517	125.75	52200	-26.44	20240308	25250	52.08	20240201	52200	-26.44	20240308	17010	125.75	20230517	7.21	N	200710	500	70 억		418138	N	N	0	N	00	N
125	20240408	130808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38600	-1400	5	-3.50	8134681300	207377	51.79	40400	40900	38500	52000	28000	40000	39217.91	3.11	0	-30042	41800	40900	40100	39200	38400	41350	39650	70	12000	500	28800	50	1	13427069	5183	-32.33	3.38	12	1.54	-1194.00	11425.00	52200	20240308	-26.05	17010	20230517	126.93	52200	-26.05	20240308	25250	52.87	20240201	52200	-26.05	20240308	17010	126.93	20230517	7.21	N	200710	500	70 억		418138	N	N	0	N	00	N
126	20240408	120814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	38800	-1200	5	-3.00	7133891850	181470	45.32	40400	40900	38650	52000	28000	40000	39302.90	3.11	0	-24552	41800	40900	40100	39200	38400	41350	39650	70	12000	500	28800	50	1	13427069	5210	-32.50	3.40	12	1.35	-1194.00	11425.00	52200	20240308	-25.67	17010	20230517	128.10	52200	-25.67	20240308	25250	53.66	20240201	52200	-25.67	20240308	17010	128.10	20230517	7.21	N	200710	500	70 억		418138	N	N	0	N	00	N
127	20240408	110814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39400	-600	5	-1.50	6293525500	159925	39.94	40400	40900	38650	52000	28000	40000	39343.59	3.11	0	-19332	41800	40900	40100	39200	38400	41350	39650	70	12000	500	28800	50	1	13427069	5290	-33.00	3.45	12	1.19	-1194.00	11425.00	52200	20240308	-24.52	17010	20230517	131.63	52200	-24.52	20240308	25250	56.04	20240201	52200	-24.52	20240308	17010	131.63	20230517	7.21	N	200710	500	70 억		418138	N	N	0	N	00	N
128	20240408	100804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39550	-450	5	-1.12	5064059950	128851	32.18	40400	40900	38650	52000	28000	40000	39289.05	3.11	0	-20760	41800	40900	40100	39200	38400	41350	39650	70	12000	500	28800	50	1	13427069	5310	-33.12	3.46	12	0.96	-1194.00	11425.00	52200	20240308	-24.23	17010	20230517	132.51	52200	-24.23	20240308	25250	56.63	20240201	52200	-24.23	20240308	17010	132.51	20230517	7.21	N	200710	500	70 억		418138	N	N	0	N	00	N
129	20240408	090813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	39650	-350	5	-0.88	1476246600	37018	9.24	40400	40900	39300	52000	28000	40000	39871.20	3.11	0	-4916	41800	40900	40100	39200	38400	41350	39650	70	12000	500	28800	50	1	13427069	5324	-33.21	3.47	12	0.28	-1194.00	11425.00	52200	20240308	-24.04	17010	20230517	133.10	52200	-24.04	20240308	25250	57.03	20240201	52200	-24.04	20240308	17010	133.10	20230517	7.21	N	200710	500	70 억		418138	N	N	0	N	00	N
130	20240405	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	-350	5	-0.87	15862678700	397264	53.37	39500	41000	39300	52400	28250	40350	39929.40	3.89	0	-105747	43216	41782	40266	38832	37316	42500	39550	70	12050	500	29050	50	1	13427069	5371	-33.50	3.50	12	2.96	-1194.00	11425.00	52200	20240308	-23.37	17010	20230517	135.16	52200	-23.37	20240308	25250	58.42	20240201	52200	-23.37	20240308	17010	135.16	20230517	7.35	N	200710	500	70 억		522911	N	N	1357	N	00	N
131	20240405	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	-750	5	-1.86	14675798500	367500	49.37	39500	41000	39300	52400	28250	40350	39933.83	3.89	0	-93903	43216	41782	40266	38832	37316	42500	39550	70	12050	500	29050	50	1	13427069	5317	-33.17	3.47	12	2.74	-1194.00	11425.00	52200	20240308	-24.14	17010	20230517	132.80	52200	-24.14	20240308	25250	56.83	20240201	52200	-24.14	20240308	17010	132.80	20230517	7.35	N	200710	500	70 억		522911	N	N	1357	N	00	N
132	20240405	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	-750	5	-1.86	13457741400	336754	45.24	39500	41000	39300	52400	28250	40350	39962.80	3.89	0	-94260	43216	41782	40266	38832	37316	42500	39550	70	12050	500	29050	50	1	13427069	5317	-33.17	3.47	12	2.51	-1194.00	11425.00	52200	20240308	-24.14	17010	20230517	132.80	52200	-24.14	20240308	25250	56.83	20240201	52200	-24.14	20240308	17010	132.80	20230517	7.35	N	200710	500	70 억		522911	N	N	1357	N	00	N
133	20240405	130804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	-750	5	-1.86	12310268300	307857	41.36	39500	41000	39300	52400	28250	40350	39986.64	3.89	0	-88294	43216	41782	40266	38832	37316	42500	39550	70	12050	500	29050	50	1	13427069	5317	-33.17	3.47	12	2.29	-1194.00	11425.00	52200	20240308	-24.14	17010	20230517	132.80	52200	-24.14	20240308	25250	56.83	20240201	52200	-24.14	20240308	17010	132.80	20230517	7.35	N	200710	500	70 억		522911	N	N	1357	N	00	N
134	20240405	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	-750	5	-1.86	10884884100	271714	36.50	39500	41000	39450	52400	28250	40350	40059.78	3.89	0	-69936	43216	41782	40266	38832	37316	42500	39550	70	12050	500	29050	50	1	13427069	5317	-33.17	3.47	12	2.02	-1194.00	11425.00	52200	20240308	-24.14	17010	20230517	132.80	52200	-24.14	20240308	25250	56.83	20240201	52200	-24.14	20240308	17010	132.80	20230517	7.35	N	200710	500	70 억		522911	N	N	1357	N	00	N
135	20240405	110810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39750	-600	5	-1.49	9561282750	238314	32.01	39500	41000	39450	52400	28250	40350	40120.25	3.89	0	-56707	43216	41782	40266	38832	37316	42500	39550	70	12050	500	29050	50	1	13427069	5337	-33.29	3.48	12	1.77	-1194.00	11425.00	52200	20240308	-23.85	17010	20230517	133.69	52200	-23.85	20240308	25250	57.43	20240201	52200	-23.85	20240308	17010	133.69	20230517	7.35	N	200710	500	70 억		522911	N	N	1357	N	00	N
136	20240405	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	0	3	0.00	5953642800	148403	19.94	39500	41000	39450	52400	28250	40350	40117.64	3.89	0	-33304	43216	41782	40266	38832	37316	42500	39550	70	12050	500	29050	50	1	13427069	5418	-33.79	3.53	12	1.11	-1194.00	11425.00	52200	20240308	-22.70	17010	20230517	137.21	52200	-22.70	20240308	25250	59.80	20240201	52200	-22.70	20240308	17010	137.21	20230517	7.35	N	200710	500	70 억		522911	N	N	1357	N	00	N
137	20240405	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	-700	5	-1.73	1298977250	32710	4.39	39500	40050	39450	52400	28250	40350	39706.42	3.89	0	-581	43216	41782	40266	38832	37316	42500	39550	70	12050	500	29050	50	1	13427069	5324	-33.21	3.47	12	0.24	-1194.00	11425.00	52200	20240308	-24.04	17010	20230517	133.10	52200	-24.04	20240308	25250	57.03	20240201	52200	-24.04	20240308	17010	133.10	20230517	7.35	N	200710	500	70 억		522911	N	N	1357	N	00	N
138	20240404	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	2100	2	5.49	29999971450	737580	212.32	38900	41700	38750	49700	26800	38250	40673.59	3.54	0	47129	39483	38866	37933	37316	36383	39175	37625	70	11450	500	27540	50	1	13427069	5418	-33.79	3.53	12	5.49	-1194.00	11425.00	52200	20240308	-22.70	17010	20230517	137.21	52200	-22.70	20240308	25250	59.80	20240201	52200	-22.70	20240308	17010	137.21	20230517	7.43	N	200710	500	70 억		475393	N	N	1357	N	00	N
139	20240404	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40250	2000	2	5.23	29141154100	716253	206.18	38900	41700	38750	49700	26800	38250	40685.56	3.54	0	44753	39483	38866	37933	37316	36383	39175	37625	70	11450	500	27540	50	1	13427069	5404	-33.71	3.52	12	5.33	-1194.00	11425.00	52200	20240308	-22.89	17010	20230517	136.63	52200	-22.89	20240308	25250	59.41	20240201	52200	-22.89	20240308	17010	136.63	20230517	7.43	N	200710	500	70 억		475393	N	N	26	N	00	N
140	20240404	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40550	2300	2	6.01	27327342000	671410	193.27	38900	41700	38750	49700	26800	38250	40701.42	3.54	0	50057	39483	38866	37933	37316	36383	39175	37625	70	11450	500	27540	50	1	13427069	5445	-33.96	3.55	12	5.00	-1194.00	11425.00	52200	20240308	-22.32	17010	20230517	138.39	52200	-22.32	20240308	25250	60.59	20240201	52200	-22.32	20240308	17010	138.39	20230517	7.43	N	200710	500	70 억		475393	N	N	26	N	00	N
141	20240404	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40650	2400	2	6.27	25503706450	626561	180.36	38900	41700	38750	49700	26800	38250	40704.27	3.54	0	49985	39483	38866	37933	37316	36383	39175	37625	70	11450	500	27540	50	1	13427069	5458	-34.05	3.56	12	4.67	-1194.00	11425.00	52200	20240308	-22.13	17010	20230517	138.98	52200	-22.13	20240308	25250	60.99	20240201	52200	-22.13	20240308	17010	138.98	20230517	7.43	N	200710	500	70 억		475393	N	N	26	N	00	N
142	20240404	120753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40750	2500	2	6.54	24105384550	592275	170.49	38900	41700	38750	49700	26800	38250	40699.65	3.54	0	50008	39483	38866	37933	37316	36383	39175	37625	70	11450	500	27540	50	1	13427069	5472	-34.13	3.57	12	4.41	-1194.00	11425.00	52200	20240308	-21.93	17010	20230517	139.56	52200	-21.93	20240308	25250	61.39	20240201	52200	-21.93	20240308	17010	139.56	20230517	7.43	N	200710	500	70 억		475393	N	N	26	N	00	N
143	20240404	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40800	2550	2	6.67	22511631550	553382	159.30	38900	41700	38750	49700	26800	38250	40680.09	3.54	0	47563	39483	38866	37933	37316	36383	39175	37625	70	11450	500	27540	50	1	13427069	5478	-34.17	3.57	12	4.12	-1194.00	11425.00	52200	20240308	-21.84	17010	20230517	139.86	52200	-21.84	20240308	25250	61.58	20240201	52200	-21.84	20240308	17010	139.86	20230517	7.43	N	200710	500	70 억		475393	N	N	26	N	00	N
144	20240404	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41000	2750	2	7.19	15562673050	384320	110.63	38900	41450	38750	49700	26800	38250	40494.05	3.54	0	32742	39483	38866	37933	37316	36383	39175	37625	70	11450	500	27540	50	1	13427069	5505	-34.34	3.59	12	2.86	-1194.00	11425.00	52200	20240308	-21.46	17010	20230517	141.03	52200	-21.46	20240308	25250	62.38	20240201	52200	-21.46	20240308	17010	141.03	20230517	7.43	N	200710	500	70 억		475393	N	N	26	N	00	N
145	20240404	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	1150	2	3.01	1452864350	37189	10.71	38900	39500	38750	49700	26800	38250	39067.05	3.54	0	-4951	39483	38866	37933	37316	36383	39175	37625	70	11450	500	27540	50	1	13427069	5290	-33.00	3.45	12	0.28	-1194.00	11425.00	52200	20240308	-24.52	17010	20230517	131.63	52200	-24.52	20240308	25250	56.04	20240201	52200	-24.52	20240308	17010	131.63	20230517	7.43	N	200710	500	70 억		475393	N	N	26	N	00	N
146	20240403	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	-650	5	-1.67	12941405300	343942	67.89	38150	38550	37000	50500	27250	38900	37625.32	3.23	0	40937	42466	40682	39466	37682	36466	40075	37075	70	11600	500	28000	50	1	13427069	5136	-32.04	3.35	12	2.56	-1194.00	11425.00	52200	20240308	-26.72	17010	20230517	124.87	52200	-26.72	20240308	25250	51.49	20240201	52200	-26.72	20240308	17010	124.87	20230517	7.56	N	200710	500	70 억		433274	N	N	26	N	00	N
147	20240403	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38200	-700	5	-1.80	11957850400	318247	62.82	38150	38550	37000	50500	27250	38900	37574.12	3.23	0	49055	42466	40682	39466	37682	36466	40075	37075	70	11600	500	28000	50	1	13427069	5129	-31.99	3.34	12	2.37	-1194.00	11425.00	52200	20240308	-26.82	17010	20230517	124.57	52200	-26.82	20240308	25250	51.29	20240201	52200	-26.82	20240308	17010	124.57	20230517	7.56	N	200710	500	70 억		433274	N	N	12	N	00	N
148	20240403	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	-1050	5	-2.70	10104750250	269495	53.20	38150	38550	37000	50500	27250	38900	37495.13	3.23	0	49173	42466	40682	39466	37682	36466	40075	37075	70	11600	500	28000	50	1	13427069	5082	-31.70	3.31	12	2.01	-1194.00	11425.00	52200	20240308	-27.49	17010	20230517	122.52	52200	-27.49	20240308	25250	49.90	20240201	52200	-27.49	20240308	17010	122.52	20230517	7.56	N	200710	500	70 억		433274	N	N	12	N	00	N
149	20240403	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37750	-1150	5	-2.96	9165018750	244708	48.31	38150	38550	37000	50500	27250	38900	37452.88	3.23	0	50874	42466	40682	39466	37682	36466	40075	37075	70	11600	500	28000	50	1	13427069	5069	-31.62	3.30	12	1.82	-1194.00	11425.00	52200	20240308	-27.68	17010	20230517	121.93	52200	-27.68	20240308	25250	49.50	20240201	52200	-27.68	20240308	17010	121.93	20230517	7.56	N	200710	500	70 억		433274	N	N	12	N	00	N
150	20240403	120745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37300	-1600	5	-4.11	8279185050	221102	43.65	38150	38550	37000	50500	27250	38900	37445.09	3.23	0	42188	42466	40682	39466	37682	36466	40075	37075	70	11600	500	28000	50	1	13427069	5008	-31.24	3.26	12	1.65	-1194.00	11425.00	52200	20240308	-28.54	17010	20230517	119.28	52200	-28.54	20240308	25250	47.72	20240201	52200	-28.54	20240308	17010	119.28	20230517	7.56	N	200710	500	70 억		433274	N	N	12	N	00	N
151	20240403	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37300	-1600	5	-4.11	6575385550	175244	34.59	38150	38550	37050	50500	27250	38900	37521.32	3.23	0	32620	42466	40682	39466	37682	36466	40075	37075	70	11600	500	28000	50	1	13427069	5008	-31.24	3.26	12	1.31	-1194.00	11425.00	52200	20240308	-28.54	17010	20230517	119.28	52200	-28.54	20240308	25250	47.72	20240201	52200	-28.54	20240308	17010	119.28	20230517	7.56	N	200710	500	70 억		433274	N	N	12	N	00	N
152	20240403	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	-1450	5	-3.73	5068946950	134909	26.63	38150	38550	37050	50500	27250	38900	37573.08	3.23	0	29066	42466	40682	39466	37682	36466	40075	37075	70	11600	500	28000	50	1	13427069	5028	-31.37	3.28	12	1.00	-1194.00	11425.00	52200	20240308	-28.26	17010	20230517	120.16	52200	-28.26	20240308	25250	48.32	20240201	52200	-28.26	20240308	17010	120.16	20230517	7.56	N	200710	500	70 억		433274	N	N	12	N	00	N
153	20240403	090749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	-1450	5	-3.73	1208566550	32014	6.32	38150	38300	37400	50500	27250	38900	37751.19	3.23	0	3331	42466	40682	39466	37682	36466	40075	37075	70	11600	500	28000	50	1	13427069	5028	-31.37	3.28	12	0.24	-1194.00	11425.00	52200	20240308	-28.26	17010	20230517	120.16	52200	-28.26	20240308	25250	48.32	20240201	52200	-28.26	20240308	17010	120.16	20230517	7.56	N	200710	500	70 억		433274	N	N	12	N	00	N
154	20240402	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-500	5	-1.27	19909203150	503298	164.30	39750	41250	38250	51200	27600	39400	39559.31	3.13	0	13792	41066	40232	39816	38982	38566	40025	38775	70	11800	500	28360	50	1	13427069	5223	-32.58	3.40	12	3.75	-1194.00	11425.00	52200	20240308	-25.48	17010	20230517	128.69	52200	-25.48	20240308	25250	54.06	20240201	52200	-25.48	20240308	17010	128.69	20230517	7.66	N	200710	500	70 억		419884	N	N	12	N	00	N
155	20240402	150743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	-400	5	-1.02	19240184350	486095	158.69	39750	41250	38250	51200	27600	39400	39581.14	3.13	0	8466	41066	40232	39816	38982	38566	40025	38775	70	11800	500	28360	50	1	13427069	5237	-32.66	3.41	12	3.62	-1194.00	11425.00	52200	20240308	-25.29	17010	20230517	129.28	52200	-25.29	20240308	25250	54.46	20240201	52200	-25.29	20240308	17010	129.28	20230517	7.66	N	200710	500	70 억		419884	N	N	21	N	00	N
156	20240402	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-500	5	-1.27	16592606050	417498	136.29	39750	41250	38700	51200	27600	39400	39743.00	3.13	0	-30083	41066	40232	39816	38982	38566	40025	38775	70	11800	500	28360	50	1	13427069	5223	-32.58	3.40	12	3.11	-1194.00	11425.00	52200	20240308	-25.48	17010	20230517	128.69	52200	-25.48	20240308	25250	54.06	20240201	52200	-25.48	20240308	17010	128.69	20230517	7.66	N	200710	500	70 억		419884	N	N	21	N	00	N
157	20240402	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	-50	5	-0.13	13757988900	344909	112.60	39750	41250	39100	51200	27600	39400	39888.81	3.13	0	-31536	41066	40232	39816	38982	38566	40025	38775	70	11800	500	28360	50	1	13427069	5284	-32.96	3.44	12	2.57	-1194.00	11425.00	52200	20240308	-24.62	17010	20230517	131.33	52200	-24.62	20240308	25250	55.84	20240201	52200	-24.62	20240308	17010	131.33	20230517	7.66	N	200710	500	70 억		419884	N	N	21	N	00	N
158	20240402	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	950	2	2.41	11485870600	287662	93.91	39750	41250	39100	51200	27600	39400	39928.44	3.13	0	-33559	41066	40232	39816	38982	38566	40025	38775	70	11800	500	28360	50	1	13427069	5418	-33.79	3.53	12	2.14	-1194.00	11425.00	52200	20240308	-22.70	17010	20230517	137.21	52200	-22.70	20240308	25250	59.80	20240201	52200	-22.70	20240308	17010	137.21	20230517	7.66	N	200710	500	70 억		419884	N	N	21	N	00	N
159	20240402	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	-100	5	-0.25	9493462650	237655	77.58	39750	41250	39100	51200	27600	39400	39946.51	3.13	0	-38928	41066	40232	39816	38982	38566	40025	38775	70	11800	500	28360	50	1	13427069	5277	-32.91	3.44	12	1.77	-1194.00	11425.00	52200	20240308	-24.71	17010	20230517	131.04	52200	-24.71	20240308	25250	55.64	20240201	52200	-24.71	20240308	17010	131.04	20230517	7.66	N	200710	500	70 억		419884	N	N	21	N	00	N
160	20240402	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	-100	5	-0.25	7902902950	197254	64.39	39750	41250	39250	51200	27600	39400	40064.75	3.13	0	-30474	41066	40232	39816	38982	38566	40025	38775	70	11800	500	28360	50	1	13427069	5277	-32.91	3.44	12	1.47	-1194.00	11425.00	52200	20240308	-24.71	17010	20230517	131.04	52200	-24.71	20240308	25250	55.64	20240201	52200	-24.71	20240308	17010	131.04	20230517	7.66	N	200710	500	70 억		419884	N	N	21	N	00	N
161	20240402	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41050	1650	2	4.19	1873121100	46138	15.06	39750	41250	39500	51200	27600	39400	40599.37	3.13	0	4457	41066	40232	39816	38982	38566	40025	38775	70	11800	500	28360	50	1	13427069	5512	-34.38	3.59	12	0.34	-1194.00	11425.00	52200	20240308	-21.36	17010	20230517	141.33	52200	-21.36	20240308	25250	62.57	20240201	52200	-21.36	20240308	17010	141.33	20230517	7.66	N	200710	500	70 억		419884	N	N	21	N	00	N
162	20240401	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	-650	5	-1.62	12054799350	302379	49.28	40350	40650	39400	52000	28050	40050	39869.29	3.25	0	-33755	42483	41266	40433	39216	38383	40850	38800	70	11950	500	28830	50	1	13427069	5290	-33.00	3.45	12	2.25	-1194.00	11425.00	52200	20240308	-24.52	17010	20230517	131.63	52200	-24.52	20240308	25250	56.04	20240201	52200	-24.52	20240308	17010	131.63	20230517	7.23	N	200710	500	70 억		435806	N	N	21	N	00	N
163	20240401	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	-500	5	-1.25	11050812250	276959	45.13	40350	40650	39500	52000	28050	40050	39900.50	3.25	0	-43344	42483	41266	40433	39216	38383	40850	38800	70	11950	500	28830	50	1	13427069	5310	-33.12	3.46	12	2.06	-1194.00	11425.00	52200	20240308	-24.23	17010	20230517	132.51	52200	-24.23	20240308	25250	56.63	20240201	52200	-24.23	20240308	17010	132.51	20230517	7.23	N	200710	500	70 억		435806	N	N	641	N	00	N
164	20240401	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	-350	5	-0.87	9593622000	240199	39.14	40350	40650	39500	52000	28050	40050	39940.27	3.25	0	-45372	42483	41266	40433	39216	38383	40850	38800	70	11950	500	28830	50	1	13427069	5331	-33.25	3.47	12	1.79	-1194.00	11425.00	52200	20240308	-23.95	17010	20230517	133.39	52200	-23.95	20240308	25250	57.23	20240201	52200	-23.95	20240308	17010	133.39	20230517	7.23	N	200710	500	70 억		435806	N	N	641	N	00	N
165	20240401	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	-150	5	-0.37	8556078650	214111	34.89	40350	40650	39500	52000	28050	40050	39960.92	3.25	0	-46651	42483	41266	40433	39216	38383	40850	38800	70	11950	500	28830	50	1	13427069	5357	-33.42	3.49	12	1.59	-1194.00	11425.00	52200	20240308	-23.56	17010	20230517	134.57	52200	-23.56	20240308	25250	58.02	20240201	52200	-23.56	20240308	17010	134.57	20230517	7.23	N	200710	500	70 억		435806	N	N	641	N	00	N
166	20240401	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	-350	5	-0.87	7790606150	194861	31.75	40350	40650	39500	52000	28050	40050	39980.30	3.25	0	-40889	42483	41266	40433	39216	38383	40850	38800	70	11950	500	28830	50	1	13427069	5331	-33.25	3.47	12	1.45	-1194.00	11425.00	52200	20240308	-23.95	17010	20230517	133.39	52200	-23.95	20240308	25250	57.23	20240201	52200	-23.95	20240308	17010	133.39	20230517	7.23	N	200710	500	70 억		435806	N	N	641	N	00	N
167	20240401	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40050	0	3	0.00	6658274550	166449	27.12	40350	40650	39500	52000	28050	40050	40001.87	3.25	0	-25931	42483	41266	40433	39216	38383	40850	38800	70	11950	500	28830	50	1	13427069	5378	-33.54	3.51	12	1.24	-1194.00	11425.00	52200	20240308	-23.28	17010	20230517	135.45	52200	-23.28	20240308	25250	58.61	20240201	52200	-23.28	20240308	17010	135.45	20230517	7.23	N	200710	500	70 억		435806	N	N	641	N	00	N
168	20240401	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	-150	5	-0.37	4958498950	123944	20.20	40350	40650	39500	52000	28050	40050	40005.94	3.25	0	-23769	42483	41266	40433	39216	38383	40850	38800	70	11950	500	28830	50	1	13427069	5357	-33.42	3.49	12	0.92	-1194.00	11425.00	52200	20240308	-23.56	17010	20230517	134.57	52200	-23.56	20240308	25250	58.02	20240201	52200	-23.56	20240308	17010	134.57	20230517	7.23	N	200710	500	70 억		435806	N	N	641	N	00	N
169	20240401	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40100	50	2	0.12	1714884450	42801	6.97	40350	40650	39700	52000	28050	40050	40066.49	3.25	0	-8026	42483	41266	40433	39216	38383	40850	38800	70	11950	500	28830	50	1	13427069	5384	-33.58	3.51	12	0.32	-1194.00	11425.00	52200	20240308	-23.18	17010	20230517	135.74	52200	-23.18	20240308	25250	58.81	20240201	52200	-23.18	20240308	17010	135.74	20230517	7.23	N	200710	500	70 억		435806	N	N	641	N	00	N