KissMeData/424980/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	161324	54	100.00	KOSDAQ		반도체	N	N	N	N		N	19890	-1410	5	-6.62	21539182660	1078194	12.53	20400	20550	19470	27650	14950	21300	19977.07	0.00	0	56308	25040	23170	20280	18410	15520	24105	19345	30	6350	500	13630	10	1	5918890	1177	-14.24	3.52	12	18.22	-1397.00	5651.00	30500	20230426	-34.79	11540	20231031	72.36	22150	-10.20	20240429	11760	69.13	20240327	25250	-21.23	20230705	11540	72.36	20231031	5.08	N	424980	500	29 억		0	N	N	0	N	01	N
3	20240430	151336	54	100.00	KOSDAQ		반도체	N	N	N	N		N	19750	-1550	5	-7.28	19756454510	988508	11.49	20400	20550	19470	27650	14950	21300	19985.89	0.00	0	73096	25040	23170	20280	18410	15520	24105	19345	30	6350	500	13630	10	1	5918890	1169	-14.14	3.49	12	16.70	-1397.00	5651.00	30500	20230426	-35.25	11540	20231031	71.14	22150	-10.84	20240429	11760	67.94	20240327	25250	-21.78	20230705	11540	71.14	20231031	5.08	N	424980	500	29 억		0	N	N	0	N	01	N
4	20240430	141343	54	100.00	KOSDAQ		반도체	N	N	N	N		N	19600	-1700	5	-7.98	17385018260	867434	10.08	20400	20550	19510	27650	14950	21300	20041.62	0.00	0	54471	25040	23170	20280	18410	15520	24105	19345	30	6350	500	13630	10	1	5918890	1160	-14.03	3.47	12	14.66	-1397.00	5651.00	30500	20230426	-35.74	11540	20231031	69.84	22150	-11.51	20240429	11760	66.67	20240327	25250	-22.38	20230705	11540	69.84	20231031	5.08	N	424980	500	29 억		0	N	N	0	N	01	N
5	20240430	131339	54	100.00	KOSDAQ		반도체	N	N	N	N		N	19780	-1520	5	-7.14	14783201040	735248	8.55	20400	20550	19700	27650	14950	21300	20106.11	0.00	0	61900	25040	23170	20280	18410	15520	24105	19345	30	6350	500	13630	10	1	5918890	1171	-14.16	3.50	12	12.42	-1397.00	5651.00	30500	20230426	-35.15	11540	20231031	71.40	22150	-10.70	20240429	11760	68.20	20240327	25250	-21.66	20230705	11540	71.40	20231031	5.08	N	424980	500	29 억		0	N	N	0	N	01	N
6	20240430	121334	54	100.00	KOSDAQ		반도체	N	N	N	N		N	19910	-1390	5	-6.53	13305906080	661232	7.69	20400	20550	19700	27650	14950	21300	20122.57	0.00	0	57712	25040	23170	20280	18410	15520	24105	19345	30	6350	500	13630	10	1	5918890	1178	-14.25	3.52	12	11.17	-1397.00	5651.00	30500	20230426	-34.72	11540	20231031	72.53	22150	-10.11	20240429	11760	69.30	20240327	25250	-21.15	20230705	11540	72.53	20231031	5.08	N	424980	500	29 억		0	N	N	0	N	01	N
7	20240430	111329	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-1100	5	-5.16	10871476700	539440	6.27	20400	20550	19970	27650	14950	21300	20152.87	0.00	0	68347	25040	23170	20280	18410	15520	24105	19345	30	6350	500	13630	50	1	5918890	1196	-14.46	3.57	12	9.11	-1397.00	5651.00	30500	20230426	-33.77	11540	20231031	75.04	22150	-8.80	20240429	11760	71.77	20240327	25250	-20.00	20230705	11540	75.04	20231031	5.08	N	424980	500	29 억		0	N	N	0	N	01	N
8	20240430	101331	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-1250	5	-5.87	9081328440	450293	5.23	20400	20550	19970	27650	14950	21300	20167.13	0.00	0	48062	25040	23170	20280	18410	15520	24105	19345	30	6350	500	13630	50	1	5918890	1187	-14.35	3.55	12	7.61	-1397.00	5651.00	30500	20230426	-34.26	11540	20231031	73.74	22150	-9.48	20240429	11760	70.49	20240327	25250	-20.59	20230705	11540	73.74	20231031	5.08	N	424980	500	29 억		0	N	N	0	N	01	N
9	20240430	091341	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-1200	5	-5.63	5179736830	256093	2.98	20400	20550	19990	27650	14950	21300	20225.22	0.00	0	35937	25040	23170	20280	18410	15520	24105	19345	30	6350	500	13630	50	1	5918890	1190	-14.39	3.56	12	4.33	-1397.00	5651.00	30500	20230426	-34.10	11540	20231031	74.18	22150	-9.26	20240429	11760	70.92	20240327	25250	-20.40	20230705	11540	74.18	20231031	5.08	N	424980	500	29 억		0	N	N	0	N	01	N
10	20240429	161320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	3600	2	20.34	176223790900	8483481	203.23	18040	22150	17390	23000	12390	17700	20773.20	0.00	0	-6536	21100	19400	18500	16800	15900	18950	16350	30	5300	500	11320	50	1	5918890	1261	-15.25	3.77	12	143.33	-1397.00	5651.00	30500	20230426	-30.16	11540	20231031	84.58	22150	-3.84	20240429	11760	81.12	20240327	25250	-15.64	20230705	11540	84.58	20231031	4.54	N	424980	500	29 억		0	N	N	0	N	00	N
11	20240429	151330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	3450	2	19.49	171709158400	8270586	198.13	18040	22150	17390	23000	12390	17700	20762.83	0.00	0	-1166	21100	19400	18500	16800	15900	18950	16350	30	5300	500	11320	50	1	5918890	1252	-15.14	3.74	12	139.73	-1397.00	5651.00	30500	20230426	-30.66	11540	20231031	83.28	22150	-4.51	20240429	11760	79.85	20240327	25250	-16.24	20230705	11540	83.28	20231031	4.54	N	424980	500	29 억		0	N	N	0	N	00	N
12	20240429	141240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	3900	2	22.03	147023079100	7125849	170.71	18040	22150	17390	23000	12390	17700	20633.92	0.00	0	-7131	21100	19400	18500	16800	15900	18950	16350	30	5300	500	11320	50	1	5918890	1278	-15.46	3.82	12	120.39	-1397.00	5651.00	30500	20230426	-29.18	11540	20231031	87.18	22150	-2.48	20240429	11760	83.67	20240327	25250	-14.46	20230705	11540	87.18	20231031	4.54	N	424980	500	29 억		0	N	N	0	N	00	N
13	20240429	131329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	4000	2	22.60	119821147100	5865966	140.53	18040	21900	17390	23000	12390	17700	20428.26	0.00	0	-6626	21100	19400	18500	16800	15900	18950	16350	30	5300	500	11320	50	1	5918890	1284	-15.53	3.84	12	99.11	-1397.00	5651.00	30500	20230426	-28.85	11540	20231031	88.04	21900	-0.91	20240429	11760	84.52	20240327	25250	-14.06	20230705	11540	88.04	20231031	4.54	N	424980	500	29 억		0	N	N	0	N	00	N
14	20240429	121328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	3350	2	18.93	88987228300	4406663	105.57	18040	21800	17390	23000	12390	17700	20195.93	0.00	0	-3276	21100	19400	18500	16800	15900	18950	16350	30	5300	500	11320	50	1	5918890	1246	-15.07	3.73	12	74.45	-1397.00	5651.00	30500	20230426	-30.98	11540	20231031	82.41	21800	-3.44	20240429	11760	79.00	20240327	25250	-16.63	20230705	11540	82.41	20231031	4.54	N	424980	500	29 억		0	N	N	0	N	00	N
15	20240429	111256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	-250	5	-1.41	4184380910	236946	5.68	18040	18150	17390	23000	12390	17700	17658.98	0.00	0	14820	21100	19400	18500	16800	15900	18950	16350	30	5300	500	11320	10	1	5918890	1033	-12.49	3.09	12	4.00	-1397.00	5651.00	30500	20230426	-42.79	11540	20231031	51.21	20700	-15.70	20240424	11760	48.38	20240327	25250	-30.89	20230705	11540	51.21	20231031	4.54	N	424980	500	29 억		0	N	N	0	N	00	N
16	20240429	101327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17580	-120	5	-0.68	3322758350	187795	4.50	18040	18150	17390	23000	12390	17700	17693.41	0.00	0	17771	21100	19400	18500	16800	15900	18950	16350	30	5300	500	11320	10	1	5918890	1041	-12.58	3.11	12	3.17	-1397.00	5651.00	30500	20230426	-42.36	11540	20231031	52.34	20700	-15.07	20240424	11760	49.49	20240327	25250	-30.38	20230705	11540	52.34	20231031	4.54	N	424980	500	29 억		0	N	N	0	N	00	N
17	20240429	091329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17730	30	2	0.17	1559465010	87145	2.09	18040	18150	17620	23000	12390	17700	17903.91	0.00	0	3318	21100	19400	18500	16800	15900	18950	16350	30	5300	500	11320	10	1	5918890	1049	-12.69	3.14	12	1.47	-1397.00	5651.00	30500	20230426	-41.87	11540	20231031	53.64	20700	-14.35	20240424	11760	50.77	20240327	25250	-29.78	20230705	11540	53.64	20231031	4.54	N	424980	500	29 억		0	N	N	0	N	00	N
18	20240426	161323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17700	450	2	2.61	79102836780	4148869	239.12	18780	20200	17600	22400	12080	17250	19066.63	0.00	0	-3289	19396	18322	17786	16712	16176	18055	16445	30	5150	500	11040	10	1	5918890	1048	-12.67	3.13	12	70.10	-1397.00	5651.00	30500	20230426	-41.97	11540	20231031	53.38	20700	-14.49	20240424	11760	50.51	20240327	30500	-41.97	20230426	11540	53.38	20231031	4.86	N	424980	500	29 억		0	N	N	0	N	00	N
19	20240426	151325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17690	440	2	2.55	78168557210	4096085	236.08	18780	20200	17600	22400	12080	17250	19083.74	0.00	0	-10807	19396	18322	17786	16712	16176	18055	16445	30	5150	500	11040	10	1	5918890	1047	-12.66	3.13	12	69.20	-1397.00	5651.00	30500	20230426	-42.00	11540	20231031	53.29	20700	-14.54	20240424	11760	50.43	20240327	30500	-42.00	20230426	11540	53.29	20231031	4.86	N	424980	500	29 억		0	N	N	0	N	00	N
20	20240426	141323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17960	710	2	4.12	76138496500	3982468	229.53	18780	20200	17700	22400	12080	17250	19118.44	0.00	0	-14196	19396	18322	17786	16712	16176	18055	16445	30	5150	500	11040	10	1	5918890	1063	-12.86	3.18	12	67.28	-1397.00	5651.00	30500	20230426	-41.11	11540	20231031	55.63	20700	-13.24	20240424	11760	52.72	20240327	30500	-41.11	20230426	11540	55.63	20231031	4.86	N	424980	500	29 억		0	N	N	0	N	00	N
21	20240426	131323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	1020	2	5.91	73445875420	3834739	221.02	18780	20200	17700	22400	12080	17250	19152.79	0.00	0	-14393	19396	18322	17786	16712	16176	18055	16445	30	5150	500	11040	10	1	5918890	1081	-13.08	3.23	12	64.79	-1397.00	5651.00	30500	20230426	-40.10	11540	20231031	58.32	20700	-11.74	20240424	11760	55.36	20240327	30500	-40.10	20230426	11540	58.32	20231031	4.86	N	424980	500	29 억		0	N	N	0	N	00	N
22	20240426	121321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18020	770	2	4.46	70366370710	3665831	211.28	18780	20200	17700	22400	12080	17250	19195.22	0.00	0	-13797	19396	18322	17786	16712	16176	18055	16445	30	5150	500	11040	10	1	5918890	1067	-12.90	3.19	12	61.93	-1397.00	5651.00	30500	20230426	-40.92	11540	20231031	56.15	20700	-12.95	20240424	11760	53.23	20240327	30500	-40.92	20230426	11540	56.15	20231031	4.86	N	424980	500	29 억		0	N	N	0	N	00	N
23	20240426	111315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18180	930	2	5.39	67194243780	3490300	201.16	18780	20200	17920	22400	12080	17250	19251.73	0.00	0	-13633	19396	18322	17786	16712	16176	18055	16445	30	5150	500	11040	10	1	5918890	1076	-13.01	3.22	12	58.97	-1397.00	5651.00	30500	20230426	-40.39	11540	20231031	57.54	20700	-12.17	20240424	11760	54.59	20240327	30500	-40.39	20230426	11540	57.54	20231031	4.86	N	424980	500	29 억		0	N	N	0	N	00	N
24	20240426	101320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18540	1290	2	7.48	62306936860	3221223	185.66	18780	20200	18260	22400	12080	17250	19342.66	0.00	0	-15313	19396	18322	17786	16712	16176	18055	16445	30	5150	500	11040	10	1	5918890	1097	-13.27	3.28	12	54.42	-1397.00	5651.00	30500	20230426	-39.21	11540	20231031	60.66	20700	-10.43	20240424	11760	57.65	20240327	30500	-39.21	20230426	11540	60.66	20231031	4.86	N	424980	500	29 억		0	N	N	0	N	00	N
25	20240426	091324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19270	2020	2	11.71	39057090320	1999465	115.24	18780	20200	18770	22400	12080	17250	19533.81	0.00	0	-12930	19396	18322	17786	16712	16176	18055	16445	30	5150	500	11040	10	1	5918890	1141	-13.79	3.41	12	33.78	-1397.00	5651.00	30500	20230426	-36.82	11540	20231031	66.98	20700	-6.91	20240424	11760	63.86	20240327	30500	-36.82	20230426	11540	66.98	20231031	4.86	N	424980	500	29 억		0	N	N	0	N	00	N
26	20240425	161314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17250	-950	5	-5.22	27842349470	1527475	26.73	17980	18860	17250	23650	12740	18200	18231.49	0.05	0	-9575	21766	19982	18916	17132	16066	19450	16600	30	5450	500	11640	10	1	5918890	1021	-12.35	3.05	12	25.81	-1397.00	5651.00	30500	20230426	-43.44	11540	20231031	49.48	20700	-16.67	20240424	11760	46.68	20240327	30500	-43.44	20230426	11540	49.48	20231031	2.56	N	424980	500	29 억		2928	N	N	0	N	00	N
27	20240425	151320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	-580	5	-3.19	26241844050	1436050	25.13	17980	18860	17540	23650	12740	18200	18273.79	0.05	0	-12967	21766	19982	18916	17132	16066	19450	16600	30	5450	500	11640	10	1	5918890	1043	-12.61	3.12	12	24.26	-1397.00	5651.00	30500	20230426	-42.23	11540	20231031	52.69	20700	-14.88	20240424	11760	49.83	20240327	30500	-42.23	20230426	11540	52.69	20231031	2.56	N	424980	500	29 억		2928	N	N	0	N	00	N
28	20240425	141316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17660	-540	5	-2.97	25044125040	1368469	23.95	17980	18860	17540	23650	12740	18200	18301.06	0.05	0	-10741	21766	19982	18916	17132	16066	19450	16600	30	5450	500	11640	10	1	5918890	1045	-12.64	3.13	12	23.12	-1397.00	5651.00	30500	20230426	-42.10	11540	20231031	53.03	20700	-14.69	20240424	11760	50.17	20240327	30500	-42.10	20230426	11540	53.03	20231031	2.56	N	424980	500	29 억		2928	N	N	0	N	00	N
29	20240425	131316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17870	-330	5	-1.81	23831707210	1299937	22.75	17980	18860	17620	23650	12740	18200	18333.28	0.05	0	-11512	21766	19982	18916	17132	16066	19450	16600	30	5450	500	11640	10	1	5918890	1058	-12.79	3.16	12	21.96	-1397.00	5651.00	30500	20230426	-41.41	11540	20231031	54.85	20700	-13.67	20240424	11760	51.96	20240327	30500	-41.41	20230426	11540	54.85	20231031	2.56	N	424980	500	29 억		2928	N	N	0	N	00	N
30	20240425	121313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17750	-450	5	-2.47	23223544250	1265618	22.15	17980	18860	17700	23650	12740	18200	18349.93	0.05	0	-14005	21766	19982	18916	17132	16066	19450	16600	30	5450	500	11640	10	1	5918890	1051	-12.71	3.14	12	21.38	-1397.00	5651.00	30500	20230426	-41.80	11540	20231031	53.81	20700	-14.25	20240424	11760	50.94	20240327	30500	-41.80	20230426	11540	53.81	20231031	2.56	N	424980	500	29 억		2928	N	N	0	N	00	N
31	20240425	111315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	-200	5	-1.10	21906315490	1191626	20.85	17980	18860	17750	23650	12740	18200	18384.02	0.05	0	-13595	21766	19982	18916	17132	16066	19450	16600	30	5450	500	11640	10	1	5918890	1065	-12.88	3.19	12	20.13	-1397.00	5651.00	30500	20230426	-40.98	11540	20231031	55.98	20700	-13.04	20240424	11760	53.06	20240327	30500	-40.98	20230426	11540	55.98	20231031	2.56	N	424980	500	29 억		2928	N	N	0	N	00	N
32	20240425	101315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	330	2	1.81	15792763030	855390	14.97	17980	18860	17870	23650	12740	18200	18463.59	0.05	0	-21769	21766	19982	18916	17132	16066	19450	16600	30	5450	500	11640	10	1	5918890	1097	-13.26	3.28	12	14.45	-1397.00	5651.00	30500	20230426	-39.25	11540	20231031	60.57	20700	-10.48	20240424	11760	57.57	20240327	30500	-39.25	20230426	11540	60.57	20231031	2.56	N	424980	500	29 억		2928	N	N	0	N	00	N
33	20240425	091319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	70	2	0.38	3939075720	216336	3.79	17980	18460	17870	23650	12740	18200	18208.25	0.05	0	-10772	21766	19982	18916	17132	16066	19450	16600	30	5450	500	11640	10	1	5918890	1081	-13.08	3.23	12	3.66	-1397.00	5651.00	30500	20230426	-40.10	11540	20231031	58.32	20700	-11.74	20240424	11760	55.36	20240327	30500	-40.10	20230426	11540	58.32	20231031	2.56	N	424980	500	29 억		2928	N	N	0	N	00	N
34	20240424	161255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	0	3	0.00	108914014350	5645914	80.19	18560	20700	17850	23650	12740	18200	19297.19	0.00	0	12946	21646	19922	17186	15462	12726	20785	16325	30	5450	500	11640	10	1	5918890	1077	-13.03	3.22	12	95.39	-1397.00	5651.00	30500	20230426	-40.33	11540	20231031	57.71	20700	-12.08	20240424	11760	54.76	20240327	30500	-40.33	20230426	11540	57.71	20231031	2.57	N	424980	500	29 억		0	N	N	0	N	00	N
35	20240424	151312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18050	-150	5	-0.82	106998310380	5540500	78.69	18560	20700	17850	23650	12740	18200	19316.31	0.00	0	13267	21646	19922	17186	15462	12726	20785	16325	30	5450	500	11640	10	1	5918890	1068	-12.92	3.19	12	93.61	-1397.00	5651.00	30500	20230426	-40.82	11540	20231031	56.41	20700	-12.80	20240424	11760	53.49	20240327	30500	-40.82	20230426	11540	56.41	20231031	2.57	N	424980	500	29 억		0	N	N	0	N	00	N
36	20240424	141313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18040	-160	5	-0.88	103261621510	5333214	75.75	18560	20700	18000	23650	12740	18200	19366.63	0.00	0	616	21646	19922	17186	15462	12726	20785	16325	30	5450	500	11640	10	1	5918890	1068	-12.91	3.19	12	90.10	-1397.00	5651.00	30500	20230426	-40.85	11540	20231031	56.33	20700	-12.85	20240424	11760	53.40	20240327	30500	-40.85	20230426	11540	56.33	20231031	2.57	N	424980	500	29 억		0	N	N	0	N	00	N
37	20240424	131316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18140	-60	5	-0.33	101319552570	5225830	74.22	18560	20700	18010	23650	12740	18200	19393.07	0.00	0	-5589	21646	19922	17186	15462	12726	20785	16325	30	5450	500	11640	10	1	5918890	1074	-12.98	3.21	12	88.29	-1397.00	5651.00	30500	20230426	-40.52	11540	20231031	57.19	20700	-12.37	20240424	11760	54.25	20240327	30500	-40.52	20230426	11540	57.19	20231031	2.57	N	424980	500	29 억		0	N	N	0	N	00	N
38	20240424	121310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18420	220	2	1.21	97548919500	5018161	71.28	18560	20700	18200	23650	12740	18200	19444.44	0.00	0	-7856	21646	19922	17186	15462	12726	20785	16325	30	5450	500	11640	10	1	5918890	1090	-13.19	3.26	12	84.78	-1397.00	5651.00	30500	20230426	-39.61	11540	20231031	59.62	20700	-11.01	20240424	11760	56.63	20240327	30500	-39.61	20230426	11540	59.62	20231031	2.57	N	424980	500	29 억		0	N	N	0	N	00	N
39	20240424	111309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18750	550	2	3.02	92938486120	4767488	67.71	18560	20700	18250	23650	12740	18200	19500.01	0.00	0	-7961	21646	19922	17186	15462	12726	20785	16325	30	5450	500	11640	10	1	5918890	1110	-13.42	3.32	12	80.55	-1397.00	5651.00	30500	20230426	-38.52	11540	20231031	62.48	20700	-9.42	20240424	11760	59.44	20240327	30500	-38.52	20230426	11540	62.48	20231031	2.57	N	424980	500	29 억		0	N	N	0	N	00	N
40	20240424	101306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18890	690	2	3.79	87850745810	4495916	63.86	18560	20700	18250	23650	12740	18200	19546.48	0.00	0	-5866	21646	19922	17186	15462	12726	20785	16325	30	5450	500	11640	10	1	5918890	1118	-13.52	3.34	12	75.96	-1397.00	5651.00	30500	20230426	-38.07	11540	20231031	63.69	20700	-8.74	20240424	11760	60.63	20240327	30500	-38.07	20230426	11540	63.69	20231031	2.57	N	424980	500	29 억		0	N	N	0	N	00	N
41	20240424	091311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18680	480	2	2.64	19283693080	1029044	14.62	18560	19200	18250	23650	12740	18200	18750.79	0.00	0	-1186	21646	19922	17186	15462	12726	20785	16325	30	5450	500	11640	10	1	5918890	1106	-13.37	3.31	12	17.39	-1397.00	5651.00	30500	20230426	-38.75	11540	20231031	61.87	19200	-2.71	20240424	11760	58.84	20240327	30500	-38.75	20230426	11540	61.87	20231031	2.57	N	424980	500	29 억		0	N	N	0	N	00	N
42	20240423	161233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	3650	2	25.09	124913911920	6917705	13095.76	14560	18910	14450	18910	10190	14550	18056.07	0.00	0	-9355	15616	15082	14466	13932	13316	15350	14200	30	4360	500	9310	10	1	5918890	1077	-13.03	3.22	12	116.88	-1397.00	5651.00	30500	20230426	-40.33	11540	20231031	57.71	18910	-3.75	20240423	11760	54.76	20240327	30500	-40.33	20230426	11540	57.71	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
43	20240423	151306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18690	4140	2	28.45	116364723940	6455201	12220.21	14560	18910	14450	18910	10190	14550	18026.51	0.00	0	-14259	15616	15082	14466	13932	13316	15350	14200	30	4360	500	9310	10	1	5918890	1106	-13.38	3.31	12	109.06	-1397.00	5651.00	30500	20230426	-38.72	11540	20231031	61.96	18910	-1.16	20240423	11760	58.93	20240327	30500	-38.72	20230426	11540	61.96	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
44	20240423	141303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18340	3790	2	26.05	85689624050	4787613	9063.33	14560	18910	14450	18910	10190	14550	17898.19	0.00	0	-15626	15616	15082	14466	13932	13316	15350	14200	30	4360	500	9310	10	1	5918890	1086	-13.13	3.25	12	80.89	-1397.00	5651.00	30500	20230426	-39.87	11540	20231031	58.93	18910	-3.01	20240423	11760	55.95	20240327	30500	-39.87	20230426	11540	58.93	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
45	20240423	131302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17530	2980	2	20.48	75588964340	4229742	8007.24	14560	18910	14450	18910	10190	14550	17870.82	0.00	0	-14457	15616	15082	14466	13932	13316	15350	14200	30	4360	500	9310	10	1	5918890	1038	-12.55	3.10	12	71.46	-1397.00	5651.00	30500	20230426	-42.52	11540	20231031	51.91	18910	-7.30	20240423	11760	49.06	20240327	30500	-42.52	20230426	11540	51.91	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
46	20240423	121300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18110	3560	2	24.47	68448289500	3829360	7249.28	14560	18910	14450	18910	10190	14550	17874.60	0.00	0	-10697	15616	15082	14466	13932	13316	15350	14200	30	4360	500	9310	10	1	5918890	1072	-12.96	3.20	12	64.70	-1397.00	5651.00	30500	20230426	-40.62	11540	20231031	56.93	18910	-4.23	20240423	11760	54.00	20240327	30500	-40.62	20230426	11540	56.93	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
47	20240423	111302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17820	3270	2	22.47	57366627620	3208424	6073.80	14560	18910	14450	18910	10190	14550	17880.00	0.00	0	-14759	15616	15082	14466	13932	13316	15350	14200	30	4360	500	9310	10	1	5918890	1055	-12.76	3.15	12	54.21	-1397.00	5651.00	30500	20230426	-41.57	11540	20231031	54.42	18910	-5.76	20240423	11760	51.53	20240327	30500	-41.57	20230426	11540	54.42	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
48	20240423	101259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17650	3100	2	21.31	47454945390	2647524	5011.97	14560	18910	14450	18910	10190	14550	17924.28	0.00	0	-15380	15616	15082	14466	13932	13316	15350	14200	30	4360	500	9310	10	1	5918890	1045	-12.63	3.12	12	44.73	-1397.00	5651.00	30500	20230426	-42.13	11540	20231031	52.95	18910	-6.66	20240423	11760	50.09	20240327	30500	-42.13	20230426	11540	52.95	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
49	20240423	091302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	0	3	0.00	98488610	6718	12.72	14560	14980	14550	18910	10190	14550	14660.42	0.00	0	-597	15616	15082	14466	13932	13316	15350	14200	30	4360	500	9310	10	1	5918890	861	-10.42	2.57	12	0.11	-1397.00	5651.00	30500	20230426	-52.30	11540	20231031	26.08	16920	-14.01	20240109	11760	23.72	20240327	30500	-52.30	20230426	11540	26.08	20231031	2.61	N	424980	500	29 억		0	N	N	0	N	00	N
50	20240422	161256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	90	2	0.62	759618100	52763	59.22	14380	15000	13850	18790	10130	14460	14396.69	0.10	0	-7950	15393	14926	14213	13746	13033	15160	13980	30	4330	500	9250	10	1	5918890	861	-10.42	2.57	12	0.89	-1397.00	5651.00	30500	20230426	-52.30	11540	20231031	26.08	16920	-14.01	20240109	11760	23.72	20240327	30500	-52.30	20230426	11540	26.08	20231031	2.94	N	424980	500	29 억		5915	N	N	0	N	00	N
51	20240422	151254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	140	2	0.97	736464600	51173	57.44	14380	15000	13850	18790	10130	14460	14391.66	0.10	0	-7761	15393	14926	14213	13746	13033	15160	13980	30	4330	500	9250	10	1	5918890	864	-10.45	2.58	12	0.86	-1397.00	5651.00	30500	20230426	-52.13	11540	20231031	26.52	16920	-13.71	20240109	11760	24.15	20240327	30500	-52.13	20230426	11540	26.52	20231031	2.94	N	424980	500	29 억		5915	N	N	0	N	00	N
52	20240422	141256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	-40	5	-0.28	526191050	36896	41.41	14380	14580	13850	18790	10130	14460	14261.47	0.10	0	-6142	15393	14926	14213	13746	13033	15160	13980	30	4330	500	9250	10	1	5918890	854	-10.32	2.55	12	0.62	-1397.00	5651.00	30500	20230426	-52.72	11540	20231031	24.96	16920	-14.78	20240109	11760	22.62	20240327	30500	-52.72	20230426	11540	24.96	20231031	2.94	N	424980	500	29 억		5915	N	N	0	N	00	N
53	20240422	131252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	-40	5	-0.28	448984440	31569	35.43	14380	14580	13850	18790	10130	14460	14222.32	0.10	0	-5210	15393	14926	14213	13746	13033	15160	13980	30	4330	500	9250	10	1	5918890	854	-10.32	2.55	12	0.53	-1397.00	5651.00	30500	20230426	-52.72	11540	20231031	24.96	16920	-14.78	20240109	11760	22.62	20240327	30500	-52.72	20230426	11540	24.96	20231031	2.94	N	424980	500	29 억		5915	N	N	0	N	00	N
54	20240422	121251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-170	5	-1.18	386085030	27228	30.56	14380	14580	13850	18790	10130	14460	14179.71	0.10	0	-3919	15393	14926	14213	13746	13033	15160	13980	30	4330	500	9250	10	1	5918890	846	-10.23	2.53	12	0.46	-1397.00	5651.00	30500	20230426	-53.15	11540	20231031	23.83	16920	-15.54	20240109	11760	21.51	20240327	30500	-53.15	20230426	11540	23.83	20231031	2.94	N	424980	500	29 억		5915	N	N	0	N	00	N
55	20240422	111254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-300	5	-2.07	348462980	24602	27.61	14380	14580	13850	18790	10130	14460	14164.01	0.10	0	-3867	15393	14926	14213	13746	13033	15160	13980	30	4330	500	9250	10	1	5918890	838	-10.14	2.51	12	0.42	-1397.00	5651.00	30500	20230426	-53.57	11540	20231031	22.70	16920	-16.31	20240109	11760	20.41	20240327	30500	-53.57	20230426	11540	22.70	20231031	2.94	N	424980	500	29 억		5915	N	N	0	N	00	N
56	20240422	101254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	-260	5	-1.80	244419530	17269	19.38	14380	14580	13850	18790	10130	14460	14153.66	0.10	0	-1531	15393	14926	14213	13746	13033	15160	13980	30	4330	500	9250	10	1	5918890	840	-10.16	2.51	12	0.29	-1397.00	5651.00	30500	20230426	-53.44	11540	20231031	23.05	16920	-16.08	20240109	11760	20.75	20240327	30500	-53.44	20230426	11540	23.05	20231031	2.94	N	424980	500	29 억		5915	N	N	0	N	00	N
57	20240422	091255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	-360	5	-2.49	65788740	4684	5.26	14380	14400	13850	18790	10130	14460	14045.42	0.10	0	822	15393	14926	14213	13746	13033	15160	13980	30	4330	500	9250	10	1	5918890	835	-10.09	2.50	12	0.08	-1397.00	5651.00	30500	20230426	-53.77	11540	20231031	22.18	16920	-16.67	20240109	11760	19.90	20240327	30500	-53.77	20230426	11540	22.18	20231031	2.94	N	424980	500	29 억		5915	N	N	0	N	00	N
58	20240419	161154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	-40	5	-0.28	1257910080	88925	77.44	14440	14680	13500	18850	10150	14500	14145.74	0.33	0	-14657	15453	14976	14163	13686	12873	15215	13925	30	4350	500	9280	10	1	5918890	856	-10.35	2.56	12	1.50	-1397.00	5651.00	30500	20230426	-52.59	11540	20231031	25.30	16920	-14.54	20240109	11760	22.96	20240327	30500	-52.59	20230426	11540	25.30	20231031	3.05	N	424980	500	29 억		19729	N	N	0	N	00	N
59	20240419	151202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14610	110	2	0.76	1203434560	85173	74.17	14440	14680	13500	18850	10150	14500	14129.30	0.33	0	-14482	15453	14976	14163	13686	12873	15215	13925	30	4350	500	9280	10	1	5918890	865	-10.46	2.59	12	1.44	-1397.00	5651.00	30500	20230426	-52.10	11540	20231031	26.60	16920	-13.65	20240109	11760	24.23	20240327	30500	-52.10	20230426	11540	26.60	20231031	3.05	N	424980	500	29 억		19729	N	N	0	N	00	N
60	20240419	141154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	-70	5	-0.48	890725020	63705	55.47	14440	14500	13500	18850	10150	14500	13982.03	0.33	0	-8411	15453	14976	14163	13686	12873	15215	13925	30	4350	500	9280	10	1	5918890	854	-10.33	2.55	12	1.08	-1397.00	5651.00	30500	20230426	-52.69	11540	20231031	25.04	16920	-14.72	20240109	11760	22.70	20240327	30500	-52.69	20230426	11540	25.04	20231031	3.05	N	424980	500	29 억		19729	N	N	0	N	00	N
61	20240419	131155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	-360	5	-2.48	714350360	51433	44.79	14440	14440	13500	18850	10150	14500	13888.95	0.33	0	-8296	15453	14976	14163	13686	12873	15215	13925	30	4350	500	9280	10	1	5918890	837	-10.12	2.50	12	0.87	-1397.00	5651.00	30500	20230426	-53.64	11540	20231031	22.53	16920	-16.43	20240109	11760	20.24	20240327	30500	-53.64	20230426	11540	22.53	20231031	3.05	N	424980	500	29 억		19729	N	N	0	N	00	N
62	20240419	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	-760	5	-5.24	633822780	45654	39.76	14440	14440	13500	18850	10150	14500	13883.18	0.33	0	-7511	15453	14976	14163	13686	12873	15215	13925	30	4350	500	9280	10	1	5918890	813	-9.84	2.43	12	0.77	-1397.00	5651.00	30500	20230426	-54.95	11540	20231031	19.06	16920	-18.79	20240109	11760	16.84	20240327	30500	-54.95	20230426	11540	19.06	20231031	3.05	N	424980	500	29 억		19729	N	N	0	N	00	N
63	20240419	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-880	5	-6.07	548555650	39399	34.31	14440	14440	13500	18850	10150	14500	13923.09	0.33	0	-6473	15453	14976	14163	13686	12873	15215	13925	30	4350	500	9280	10	1	5918890	806	-9.75	2.41	12	0.67	-1397.00	5651.00	30500	20230426	-55.34	11540	20231031	18.02	16920	-19.50	20240109	11760	15.82	20240327	30500	-55.34	20230426	11540	18.02	20231031	3.05	N	424980	500	29 억		19729	N	N	0	N	00	N
64	20240419	101158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	-370	5	-2.55	233248570	16519	14.38	14440	14440	13860	18850	10150	14500	14120.02	0.33	0	-4136	15453	14976	14163	13686	12873	15215	13925	30	4350	500	9280	10	1	5918890	836	-10.11	2.50	12	0.28	-1397.00	5651.00	30500	20230426	-53.67	11540	20231031	22.44	16920	-16.49	20240109	11760	20.15	20240327	30500	-53.67	20230426	11540	22.44	20231031	3.05	N	424980	500	29 억		19729	N	N	0	N	00	N
65	20240419	091150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	-370	5	-2.55	108243290	7637	6.65	14440	14440	14000	18850	10150	14500	14173.54	0.33	0	-2537	15453	14976	14163	13686	12873	15215	13925	30	4350	500	9280	10	1	5918890	836	-10.11	2.50	12	0.13	-1397.00	5651.00	30500	20230426	-53.67	11540	20231031	22.44	16920	-16.49	20240109	11760	20.15	20240327	30500	-53.67	20230426	11540	22.44	20231031	3.05	N	424980	500	29 억		19729	N	N	0	N	00	N
66	20240418	161151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	910	2	6.70	1628699520	113757	179.57	13580	14640	13350	17660	9520	13590	14316.70	0.00	0	23793	14503	14046	13783	13326	13063	13915	13195	30	4070	500	8690	10	1	5918890	858	-10.38	2.57	12	1.92	-1397.00	5651.00	30500	20230426	-52.46	11540	20231031	25.65	16920	-14.30	20240109	11760	23.30	20240327	30500	-52.46	20230426	11540	25.65	20231031	3.07	N	424980	500	29 억		0	N	N	0	N	00	N
67	20240418	151149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	910	2	6.70	1560491640	109047	172.13	13580	14640	13350	17660	9520	13590	14310.27	0.00	0	22425	14503	14046	13783	13326	13063	13915	13195	30	4070	500	8690	10	1	5918890	858	-10.38	2.57	12	1.84	-1397.00	5651.00	30500	20230426	-52.46	11540	20231031	25.65	16920	-14.30	20240109	11760	23.30	20240327	30500	-52.46	20230426	11540	25.65	20231031	3.07	N	424980	500	29 억		0	N	N	0	N	00	N
68	20240418	141157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	910	2	6.70	1185778760	83323	131.53	13580	14560	13350	17660	9520	13590	14231.11	0.00	0	21763	14503	14046	13783	13326	13063	13915	13195	30	4070	500	8690	10	1	5918890	858	-10.38	2.57	12	1.41	-1397.00	5651.00	30500	20230426	-52.46	11540	20231031	25.65	16920	-14.30	20240109	11760	23.30	20240327	30500	-52.46	20230426	11540	25.65	20231031	3.07	N	424980	500	29 억		0	N	N	0	N	00	N
69	20240418	131145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	700	2	5.15	551512520	39492	62.34	13580	14360	13350	17660	9520	13590	13965.17	0.00	0	1324	14503	14046	13783	13326	13063	13915	13195	30	4070	500	8690	10	1	5918890	846	-10.23	2.53	12	0.67	-1397.00	5651.00	30500	20230426	-53.15	11540	20231031	23.83	16920	-15.54	20240109	11760	21.51	20240327	30500	-53.15	20230426	11540	23.83	20231031	3.07	N	424980	500	29 억		0	N	N	0	N	00	N
70	20240418	121148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	500	2	3.68	425829790	30667	48.41	13580	14360	13350	17660	9520	13590	13885.60	0.00	0	-327	14503	14046	13783	13326	13063	13915	13195	30	4070	500	8690	10	1	5918890	834	-10.09	2.49	12	0.52	-1397.00	5651.00	30500	20230426	-53.80	11540	20231031	22.10	16920	-16.73	20240109	11760	19.81	20240327	30500	-53.80	20230426	11540	22.10	20231031	3.07	N	424980	500	29 억		0	N	N	0	N	00	N
71	20240418	111154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	170	2	1.25	135539710	9996	15.78	13580	13790	13350	17660	9520	13590	13559.39	0.00	0	-179	14503	14046	13783	13326	13063	13915	13195	30	4070	500	8690	10	1	5918890	814	-9.85	2.43	12	0.17	-1397.00	5651.00	30500	20230426	-54.89	11540	20231031	19.24	16920	-18.68	20240109	11760	17.01	20240327	30500	-54.89	20230426	11540	19.24	20231031	3.07	N	424980	500	29 억		0	N	N	0	N	00	N
72	20240418	101149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	0	3	0.00	105844230	7826	12.35	13580	13700	13350	17660	9520	13590	13524.69	0.00	0	62	14503	14046	13783	13326	13063	13915	13195	30	4070	500	8690	10	1	5918890	804	-9.73	2.40	12	0.13	-1397.00	5651.00	30500	20230426	-55.44	11540	20231031	17.76	16920	-19.68	20240109	11760	15.56	20240327	30500	-55.44	20230426	11540	17.76	20231031	3.07	N	424980	500	29 억		0	N	N	0	N	00	N
73	20240418	091146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13430	-160	5	-1.18	32444230	2413	3.81	13580	13650	13350	17660	9520	13590	13445.60	0.00	0	954	14503	14046	13783	13326	13063	13915	13195	30	4070	500	8690	10	1	5918890	795	-9.61	2.38	12	0.04	-1397.00	5651.00	30500	20230426	-55.97	11540	20231031	16.38	16920	-20.63	20240109	11760	14.20	20240327	30500	-55.97	20230426	11540	16.38	20231031	3.07	N	424980	500	29 억		0	N	N	0	N	00	N
74	20240417	161137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	-230	5	-1.66	872745310	63096	63.51	14200	14240	13520	17960	9680	13820	13832.43	0.00	0	-4597	15100	14460	13680	13040	12260	14780	13360	30	4140	500	8840	10	1	5918890	804	-9.73	2.40	12	1.07	-1397.00	5651.00	30500	20230426	-55.44	11540	20231031	17.76	16920	-19.68	20240109	11760	15.56	20240327	30500	-55.44	20230426	11540	17.76	20231031	3.06	N	424980	500	29 억		0	N	N	0	N	00	N
75	20240417	151155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-220	5	-1.59	851715870	61549	61.95	14200	14240	13520	17960	9680	13820	13838.03	0.00	0	-4658	15100	14460	13680	13040	12260	14780	13360	30	4140	500	8840	10	1	5918890	805	-9.74	2.41	12	1.04	-1397.00	5651.00	30500	20230426	-55.41	11540	20231031	17.85	16920	-19.62	20240109	11760	15.65	20240327	30500	-55.41	20230426	11540	17.85	20231031	3.06	N	424980	500	29 억		0	N	N	0	N	00	N
76	20240417	141152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	150	2	1.09	627614350	45402	45.70	14200	14240	13520	17960	9680	13820	13823.50	0.00	0	-911	15100	14460	13680	13040	12260	14780	13360	30	4140	500	8840	10	1	5918890	827	-10.00	2.47	12	0.77	-1397.00	5651.00	30500	20230426	-54.20	11540	20231031	21.06	16920	-17.43	20240109	11760	18.79	20240327	30500	-54.20	20230426	11540	21.06	20231031	3.06	N	424980	500	29 억		0	N	N	0	N	00	N
77	20240417	131153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-200	5	-1.45	416139940	30217	30.41	14200	14240	13520	17960	9680	13820	13771.64	0.00	0	-4447	15100	14460	13680	13040	12260	14780	13360	30	4140	500	8840	10	1	5918890	806	-9.75	2.41	12	0.51	-1397.00	5651.00	30500	20230426	-55.34	11540	20231031	18.02	16920	-19.50	20240109	11760	15.82	20240327	30500	-55.34	20230426	11540	18.02	20231031	3.06	N	424980	500	29 억		0	N	N	0	N	00	N
78	20240417	121153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-110	5	-0.80	377726820	27401	27.58	14200	14240	13520	17960	9680	13820	13785.08	0.00	0	-4084	15100	14460	13680	13040	12260	14780	13360	30	4140	500	8840	10	1	5918890	811	-9.81	2.43	12	0.46	-1397.00	5651.00	30500	20230426	-55.05	11540	20231031	18.80	16920	-18.97	20240109	11760	16.58	20240327	30500	-55.05	20230426	11540	18.80	20231031	3.06	N	424980	500	29 억		0	N	N	0	N	00	N
79	20240417	111158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	-60	5	-0.43	347022170	25149	25.31	14200	14240	13520	17960	9680	13820	13798.60	0.00	0	-3613	15100	14460	13680	13040	12260	14780	13360	30	4140	500	8840	10	1	5918890	814	-9.85	2.43	12	0.42	-1397.00	5651.00	30500	20230426	-54.89	11540	20231031	19.24	16920	-18.68	20240109	11760	17.01	20240327	30500	-54.89	20230426	11540	19.24	20231031	3.06	N	424980	500	29 억		0	N	N	0	N	00	N
80	20240417	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-280	5	-2.03	304488960	22019	22.16	14200	14240	13530	17960	9680	13820	13828.48	0.00	0	-3171	15100	14460	13680	13040	12260	14780	13360	30	4140	500	8840	10	1	5918890	801	-9.69	2.40	12	0.37	-1397.00	5651.00	30500	20230426	-55.61	11540	20231031	17.33	16920	-19.98	20240109	11760	15.14	20240327	30500	-55.61	20230426	11540	17.33	20231031	3.06	N	424980	500	29 억		0	N	N	0	N	00	N
81	20240417	091142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	130	2	0.94	63013810	4496	4.53	14200	14240	13940	17960	9680	13820	14017.73	0.00	0	-1404	15100	14460	13680	13040	12260	14780	13360	30	4140	500	8840	10	1	5918890	826	-9.99	2.47	12	0.08	-1397.00	5651.00	30500	20230426	-54.26	11540	20231031	20.88	16920	-17.55	20240109	11760	18.62	20240327	30500	-54.26	20230426	11540	20.88	20231031	3.06	N	424980	500	29 억		0	N	N	0	N	00	N
82	20240416	161149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	600	2	4.54	1352370210	98469	492.15	13250	14320	12900	17180	9260	13220	13733.66	0.01	0	-1936	13820	13520	13210	12910	12600	13365	12755	30	3960	500	8460	10	1	5918890	818	-9.89	2.45	12	1.66	-1397.00	5651.00	30500	20230426	-54.69	11540	20231031	19.76	16920	-18.32	20240109	11760	17.52	20240327	30500	-54.69	20230426	11540	19.76	20231031	3.12	N	424980	500	29 억		457	N	N	0	N	00	N
83	20240416	151146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	390	2	2.95	1300766590	94723	473.43	13250	14320	12900	17180	9260	13220	13732.32	0.01	0	-784	13820	13520	13210	12910	12600	13365	12755	30	3960	500	8460	10	1	5918890	806	-9.74	2.41	12	1.60	-1397.00	5651.00	30500	20230426	-55.38	11540	20231031	17.94	16920	-19.56	20240109	11760	15.73	20240327	30500	-55.38	20230426	11540	17.94	20231031	3.12	N	424980	500	29 억		457	N	N	0	N	00	N
84	20240416	141149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	230	2	1.74	1206910910	87789	438.77	13250	14320	12900	17180	9260	13220	13747.86	0.01	0	113	13820	13520	13210	12910	12600	13365	12755	30	3960	500	8460	10	1	5918890	796	-9.63	2.38	12	1.48	-1397.00	5651.00	30500	20230426	-55.90	11540	20231031	16.55	16920	-20.51	20240109	11760	14.37	20240327	30500	-55.90	20230426	11540	16.55	20231031	3.12	N	424980	500	29 억		457	N	N	0	N	00	N
85	20240416	131143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	240	2	1.82	1150470680	83584	417.75	13250	14320	12900	17180	9260	13220	13764.25	0.01	0	2355	13820	13520	13210	12910	12600	13365	12755	30	3960	500	8460	10	1	5918890	797	-9.63	2.38	12	1.41	-1397.00	5651.00	30500	20230426	-55.87	11540	20231031	16.64	16920	-20.45	20240109	11760	14.46	20240327	30500	-55.87	20230426	11540	16.64	20231031	3.12	N	424980	500	29 억		457	N	N	0	N	00	N
86	20240416	121147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	580	2	4.39	1083890290	78668	393.18	13250	14320	12900	17180	9260	13220	13778.03	0.01	0	4858	13820	13520	13210	12910	12600	13365	12755	30	3960	500	8460	10	1	5918890	817	-9.88	2.44	12	1.33	-1397.00	5651.00	30500	20230426	-54.75	11540	20231031	19.58	16920	-18.44	20240109	11760	17.35	20240327	30500	-54.75	20230426	11540	19.58	20231031	3.12	N	424980	500	29 억		457	N	N	0	N	00	N
87	20240416	111142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	420	2	3.18	1012962470	73511	367.41	13250	14320	12900	17180	9260	13220	13779.74	0.01	0	5717	13820	13520	13210	12910	12600	13365	12755	30	3960	500	8460	10	1	5918890	807	-9.76	2.41	12	1.24	-1397.00	5651.00	30500	20230426	-55.28	11540	20231031	18.20	16920	-19.39	20240109	11760	15.99	20240327	30500	-55.28	20230426	11540	18.20	20231031	3.12	N	424980	500	29 억		457	N	N	0	N	00	N
88	20240416	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	670	2	5.07	739745360	53673	268.26	13250	14320	12900	17180	9260	13220	13782.45	0.01	0	2010	13820	13520	13210	12910	12600	13365	12755	30	3960	500	8460	10	1	5918890	822	-9.94	2.46	12	0.91	-1397.00	5651.00	30500	20230426	-54.46	11540	20231031	20.36	16920	-17.91	20240109	11760	18.11	20240327	30500	-54.46	20230426	11540	20.36	20231031	3.12	N	424980	500	29 억		457	N	N	0	N	00	N
89	20240416	091135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	-120	5	-0.91	70485210	5353	26.75	13250	13450	12900	17180	9260	13220	13167.42	0.01	0	-1418	13820	13520	13210	12910	12600	13365	12755	30	3960	500	8460	10	1	5918890	775	-9.38	2.32	12	0.09	-1397.00	5651.00	30500	20230426	-57.05	11540	20231031	13.52	16920	-22.58	20240109	11760	11.39	20240327	30500	-57.05	20230426	11540	13.52	20231031	3.12	N	424980	500	29 억		457	N	N	0	N	00	N
90	20240415	161132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	-530	5	-3.85	260955130	19802	41.87	13420	13510	12900	17870	9630	13750	13178.22	0.05	0	-2529	14263	14006	13713	13456	13163	14135	13585	30	4120	500	8800	10	1	5918890	782	-9.46	2.34	12	0.33	-1397.00	5651.00	30500	20230426	-56.66	11540	20231031	14.56	16920	-21.87	20240109	11760	12.41	20240327	30500	-56.66	20230426	11540	14.56	20231031	3.24	N	424980	500	29 억		2984	N	N	0	N	00	N
91	20240415	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	-530	5	-3.85	255012630	19353	40.92	13420	13510	12900	17870	9630	13750	13176.90	0.05	0	-2470	14263	14006	13713	13456	13163	14135	13585	30	4120	500	8800	10	1	5918890	782	-9.46	2.34	12	0.33	-1397.00	5651.00	30500	20230426	-56.66	11540	20231031	14.56	16920	-21.87	20240109	11760	12.41	20240327	30500	-56.66	20230426	11540	14.56	20231031	3.24	N	424980	500	29 억		2984	N	N	0	N	00	N
92	20240415	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	-490	5	-3.56	225295090	17107	36.17	13420	13510	12900	17870	9630	13750	13169.76	0.05	0	-2608	14263	14006	13713	13456	13163	14135	13585	30	4120	500	8800	10	1	5918890	785	-9.49	2.35	12	0.29	-1397.00	5651.00	30500	20230426	-56.52	11540	20231031	14.90	16920	-21.63	20240109	11760	12.76	20240327	30500	-56.52	20230426	11540	14.90	20231031	3.24	N	424980	500	29 억		2984	N	N	0	N	00	N
93	20240415	131117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	-690	5	-5.02	185404650	14042	29.69	13420	13510	12900	17870	9630	13750	13203.58	0.05	0	-2653	14263	14006	13713	13456	13163	14135	13585	30	4120	500	8800	10	1	5918890	773	-9.35	2.31	12	0.24	-1397.00	5651.00	30500	20230426	-57.18	11540	20231031	13.17	16920	-22.81	20240109	11760	11.05	20240327	30500	-57.18	20230426	11540	13.17	20231031	3.24	N	424980	500	29 억		2984	N	N	0	N	00	N
94	20240415	121134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	-740	5	-5.38	170830880	12923	27.33	13420	13510	12900	17870	9630	13750	13219.13	0.05	0	-2389	14263	14006	13713	13456	13163	14135	13585	30	4120	500	8800	10	1	5918890	770	-9.31	2.30	12	0.22	-1397.00	5651.00	30500	20230426	-57.34	11540	20231031	12.74	16920	-23.11	20240109	11760	10.63	20240327	30500	-57.34	20230426	11540	12.74	20231031	3.24	N	424980	500	29 억		2984	N	N	0	N	00	N
95	20240415	111134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13110	-640	5	-4.65	116269680	8723	18.45	13420	13510	13020	17870	9630	13750	13329.09	0.05	0	-1360	14263	14006	13713	13456	13163	14135	13585	30	4120	500	8800	10	1	5918890	776	-9.38	2.32	12	0.15	-1397.00	5651.00	30500	20230426	-57.02	11540	20231031	13.60	16920	-22.52	20240109	11760	11.48	20240327	30500	-57.02	20230426	11540	13.60	20231031	3.24	N	424980	500	29 억		2984	N	N	0	N	00	N
96	20240415	101126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-400	5	-2.91	96515450	7220	15.27	13420	13510	13310	17870	9630	13750	13367.79	0.05	0	-1228	14263	14006	13713	13456	13163	14135	13585	30	4120	500	8800	10	1	5918890	790	-9.56	2.36	12	0.12	-1397.00	5651.00	30500	20230426	-56.23	11540	20231031	15.68	16920	-21.10	20240109	11760	13.52	20240327	30500	-56.23	20230426	11540	15.68	20231031	3.24	N	424980	500	29 억		2984	N	N	0	N	00	N
97	20240415	091135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-250	5	-1.82	14509080	1081	2.29	13420	13500	13340	17870	9630	13750	13421.91	0.05	0	250	14263	14006	13713	13456	13163	14135	13585	30	4120	500	8800	10	1	5918890	799	-9.66	2.39	12	0.02	-1397.00	5651.00	30500	20230426	-55.74	11540	20231031	16.98	16920	-20.21	20240109	11760	14.80	20240327	30500	-55.74	20230426	11540	16.98	20231031	3.24	N	424980	500	29 억		2984	N	N	0	N	00	N
98	20240412	161124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	340	2	2.54	641441870	46572	72.13	13420	13970	13420	17430	9390	13410	13773.12	0.16	0	-6514	14576	13992	13046	12462	11516	14285	12755	30	4020	500	8580	10	1	5918890	814	-9.84	2.43	12	0.79	-1397.00	5651.00	30500	20230426	-54.92	11540	20231031	19.15	16920	-18.74	20240109	11760	16.92	20240327	30500	-54.92	20230426	11540	19.15	20231031	3.35	N	424980	500	29 억		9647	N	N	0	N	00	N
99	20240412	151129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	300	2	2.24	623568590	45268	70.11	13420	13970	13420	17430	9390	13410	13775.04	0.16	0	-6731	14576	13992	13046	12462	11516	14285	12755	30	4020	500	8580	10	1	5918890	811	-9.81	2.43	12	0.76	-1397.00	5651.00	30500	20230426	-55.05	11540	20231031	18.80	16920	-18.97	20240109	11760	16.58	20240327	30500	-55.05	20230426	11540	18.80	20231031	3.35	N	424980	500	29 억		9647	N	N	0	N	00	N
100	20240412	141125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	300	2	2.24	569617960	41367	64.07	13420	13970	13420	17430	9390	13410	13769.86	0.16	0	-4996	14576	13992	13046	12462	11516	14285	12755	30	4020	500	8580	10	1	5918890	811	-9.81	2.43	12	0.70	-1397.00	5651.00	30500	20230426	-55.05	11540	20231031	18.80	16920	-18.97	20240109	11760	16.58	20240327	30500	-55.05	20230426	11540	18.80	20231031	3.35	N	424980	500	29 억		9647	N	N	0	N	00	N
101	20240412	131114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	550	2	4.10	509227270	37004	57.31	13420	13970	13420	17430	9390	13410	13761.41	0.16	0	-1699	14576	13992	13046	12462	11516	14285	12755	30	4020	500	8580	10	1	5918890	826	-9.99	2.47	12	0.63	-1397.00	5651.00	30500	20230426	-54.23	11540	20231031	20.97	16920	-17.49	20240109	11760	18.71	20240327	30500	-54.23	20230426	11540	20.97	20231031	3.35	N	424980	500	29 억		9647	N	N	0	N	00	N
102	20240412	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	340	2	2.54	436656180	31775	49.21	13420	13940	13420	17430	9390	13410	13742.13	0.16	0	-485	14576	13992	13046	12462	11516	14285	12755	30	4020	500	8580	10	1	5918890	814	-9.84	2.43	12	0.54	-1397.00	5651.00	30500	20230426	-54.92	11540	20231031	19.15	16920	-18.74	20240109	11760	16.92	20240327	30500	-54.92	20230426	11540	19.15	20231031	3.35	N	424980	500	29 억		9647	N	N	0	N	00	N
103	20240412	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	330	2	2.46	381454320	27753	42.98	13420	13940	13420	17430	9390	13410	13744.62	0.16	0	-80	14576	13992	13046	12462	11516	14285	12755	30	4020	500	8580	10	1	5918890	813	-9.84	2.43	12	0.47	-1397.00	5651.00	30500	20230426	-54.95	11540	20231031	19.06	16920	-18.79	20240109	11760	16.84	20240327	30500	-54.95	20230426	11540	19.06	20231031	3.35	N	424980	500	29 억		9647	N	N	0	N	00	N
104	20240412	101121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	440	2	3.28	297920070	21720	33.64	13420	13940	13420	17430	9390	13410	13716.39	0.16	0	825	14576	13992	13046	12462	11516	14285	12755	30	4020	500	8580	10	1	5918890	820	-9.91	2.45	12	0.37	-1397.00	5651.00	30500	20230426	-54.59	11540	20231031	20.02	16920	-18.14	20240109	11760	17.77	20240327	30500	-54.59	20230426	11540	20.02	20231031	3.35	N	424980	500	29 억		9647	N	N	0	N	00	N
105	20240412	091122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	240	2	1.79	66996120	4941	7.65	13420	13670	13420	17430	9390	13410	13559.22	0.16	0	130	14576	13992	13046	12462	11516	14285	12755	30	4020	500	8580	10	1	5918890	808	-9.77	2.42	12	0.08	-1397.00	5651.00	30500	20230426	-55.25	11540	20231031	18.28	16920	-19.33	20240109	11760	16.07	20240327	30500	-55.25	20230426	11540	18.28	20231031	3.35	N	424980	500	29 억		9647	N	N	0	N	00	N
106	20240411	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	460	2	3.55	832164390	64474	114.60	12730	13630	12100	16830	9070	12950	12906.19	0.06	0	6707	14323	13636	13223	12536	12123	13430	12330	30	3880	500	8280	10	1	5918890	794	-9.60	2.37	12	1.09	-1397.00	5651.00	30500	20230426	-56.03	11540	20231031	16.20	16920	-20.74	20240109	11760	14.03	20240327	30500	-56.03	20230426	11540	16.20	20231031	3.30	N	424980	500	29 억		3727	N	N	0	N	00	N
107	20240411	151120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13430	480	2	3.71	817586260	63389	112.68	12730	13630	12100	16830	9070	12950	12897.92	0.06	0	6734	14323	13636	13223	12536	12123	13430	12330	30	3880	500	8280	10	1	5918890	795	-9.61	2.38	12	1.07	-1397.00	5651.00	30500	20230426	-55.97	11540	20231031	16.38	16920	-20.63	20240109	11760	14.20	20240327	30500	-55.97	20230426	11540	16.38	20231031	3.30	N	424980	500	29 억		3727	N	N	0	N	00	N
108	20240411	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	290	2	2.24	629255760	49385	87.78	12730	13350	12100	16830	9070	12950	12741.84	0.06	0	6147	14323	13636	13223	12536	12123	13430	12330	30	3880	500	8280	10	1	5918890	784	-9.48	2.34	12	0.83	-1397.00	5651.00	30500	20230426	-56.59	11540	20231031	14.73	16920	-21.75	20240109	11760	12.59	20240327	30500	-56.59	20230426	11540	14.73	20231031	3.30	N	424980	500	29 억		3727	N	N	0	N	00	N
109	20240411	131104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	130	2	1.00	613201850	48169	85.62	12730	13350	12100	16830	9070	12950	12730.22	0.06	0	6630	14323	13636	13223	12536	12123	13430	12330	30	3880	500	8280	10	1	5918890	774	-9.36	2.31	12	0.81	-1397.00	5651.00	30500	20230426	-57.11	11540	20231031	13.34	16920	-22.70	20240109	11760	11.22	20240327	30500	-57.11	20230426	11540	13.34	20231031	3.30	N	424980	500	29 억		3727	N	N	0	N	00	N
110	20240411	121120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	180	2	1.39	572413020	45044	80.07	12730	13350	12100	16830	9070	12950	12707.86	0.06	0	7541	14323	13636	13223	12536	12123	13430	12330	30	3880	500	8280	10	1	5918890	777	-9.40	2.32	12	0.76	-1397.00	5651.00	30500	20230426	-56.95	11540	20231031	13.78	16920	-22.40	20240109	11760	11.65	20240327	30500	-56.95	20230426	11540	13.78	20231031	3.30	N	424980	500	29 억		3727	N	N	0	N	00	N
111	20240411	111109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	210	2	1.62	478357660	37939	67.44	12730	13220	12100	16830	9070	12950	12608.60	0.06	0	9020	14323	13636	13223	12536	12123	13430	12330	30	3880	500	8280	10	1	5918890	779	-9.42	2.33	12	0.64	-1397.00	5651.00	30500	20230426	-56.85	11540	20231031	14.04	16920	-22.22	20240109	11760	11.90	20240327	30500	-56.85	20230426	11540	14.04	20231031	3.30	N	424980	500	29 억		3727	N	N	0	N	00	N
112	20240411	101115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	-360	5	-2.78	284917720	22888	40.68	12730	12760	12100	16830	9070	12950	12448.34	0.06	0	1342	14323	13636	13223	12536	12123	13430	12330	30	3880	500	8280	10	1	5918890	745	-9.01	2.23	12	0.39	-1397.00	5651.00	30500	20230426	-58.72	11540	20231031	9.10	16920	-25.59	20240109	11760	7.06	20240327	30500	-58.72	20230426	11540	9.10	20231031	3.30	N	424980	500	29 억		3727	N	N	0	N	00	N
113	20240411	091114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	-390	5	-3.01	59595980	4713	8.38	12730	12760	12500	16830	9070	12950	12645.02	0.06	0	477	14323	13636	13223	12536	12123	13430	12330	30	3880	500	8280	10	1	5918890	743	-8.99	2.22	12	0.08	-1397.00	5651.00	30500	20230426	-58.82	11540	20231031	8.84	16920	-25.77	20240109	11760	6.80	20240327	30500	-58.82	20230426	11540	8.84	20231031	3.30	N	424980	500	29 억		3727	N	N	0	N	00	N
114	20240409	161058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-550	5	-4.07	721472500	54657	77.87	13500	13910	12810	17550	9450	13500	13201.55	0.00	0	6251	15060	14280	13870	13090	12680	14075	12885	30	4050	500	8640	10	1	5918890	766	-9.27	2.29	12	0.92	-1397.00	5651.00	30500	20230426	-57.54	11540	20231031	12.22	16920	-23.46	20240109	11760	10.12	20240327	30500	-57.54	20230426	11540	12.22	20231031	3.24	N	424980	500	29 억		0	N	N	0	N	00	N
115	20240409	151102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-470	5	-3.48	697972440	52846	75.29	13500	13910	12810	17550	9450	13500	13207.60	0.00	0	6189	15060	14280	13870	13090	12680	14075	12885	30	4050	500	8640	10	1	5918890	771	-9.33	2.31	12	0.89	-1397.00	5651.00	30500	20230426	-57.28	11540	20231031	12.91	16920	-22.99	20240109	11760	10.80	20240327	30500	-57.28	20230426	11540	12.91	20231031	3.24	N	424980	500	29 억		0	N	N	0	N	00	N
116	20240409	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	-440	5	-3.26	461413640	34658	49.38	13500	13910	13030	17550	9450	13500	13313.27	0.00	0	6678	15060	14280	13870	13090	12680	14075	12885	30	4050	500	8640	10	1	5918890	773	-9.35	2.31	12	0.59	-1397.00	5651.00	30500	20230426	-57.18	11540	20231031	13.17	16920	-22.81	20240109	11760	11.05	20240327	30500	-57.18	20230426	11540	13.17	20231031	3.24	N	424980	500	29 억		0	N	N	0	N	00	N
117	20240409	131058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	-290	5	-2.15	368013830	27562	39.27	13500	13910	13030	17550	9450	13500	13352.15	0.00	0	3762	15060	14280	13870	13090	12680	14075	12885	30	4050	500	8640	10	1	5918890	782	-9.46	2.34	12	0.47	-1397.00	5651.00	30500	20230426	-56.69	11540	20231031	14.47	16920	-21.93	20240109	11760	12.33	20240327	30500	-56.69	20230426	11540	14.47	20231031	3.24	N	424980	500	29 억		0	N	N	0	N	00	N
118	20240409	121105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	-310	5	-2.30	341746620	25562	36.42	13500	13910	13030	17550	9450	13500	13369.26	0.00	0	3900	15060	14280	13870	13090	12680	14075	12885	30	4050	500	8640	10	1	5918890	781	-9.44	2.33	12	0.43	-1397.00	5651.00	30500	20230426	-56.75	11540	20231031	14.30	16920	-22.04	20240109	11760	12.16	20240327	30500	-56.75	20230426	11540	14.30	20231031	3.24	N	424980	500	29 억		0	N	N	0	N	00	N
119	20240409	111101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	-400	5	-2.96	296484440	22122	31.52	13500	13910	13030	17550	9450	13500	13402.19	0.00	0	2742	15060	14280	13870	13090	12680	14075	12885	30	4050	500	8640	10	1	5918890	775	-9.38	2.32	12	0.37	-1397.00	5651.00	30500	20230426	-57.05	11540	20231031	13.52	16920	-22.58	20240109	11760	11.39	20240327	30500	-57.05	20230426	11540	13.52	20231031	3.24	N	424980	500	29 억		0	N	N	0	N	00	N
120	20240409	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13420	-80	5	-0.59	164708160	12156	17.32	13500	13910	13260	17550	9450	13500	13549.58	0.00	0	353	15060	14280	13870	13090	12680	14075	12885	30	4050	500	8640	10	1	5918890	794	-9.61	2.37	12	0.21	-1397.00	5651.00	30500	20230426	-56.00	11540	20231031	16.29	16920	-20.69	20240109	11760	14.12	20240327	30500	-56.00	20230426	11540	16.29	20231031	3.24	N	424980	500	29 억		0	N	N	0	N	00	N
121	20240409	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	-90	5	-0.67	38674950	2893	4.12	13500	13570	13260	17550	9450	13500	13367.91	0.00	0	852	15060	14280	13870	13090	12680	14075	12885	30	4050	500	8640	10	1	5918890	794	-9.60	2.37	12	0.05	-1397.00	5651.00	30500	20230426	-56.03	11540	20231031	16.20	16920	-20.74	20240109	11760	14.03	20240327	30500	-56.03	20230426	11540	16.20	20231031	3.24	N	424980	500	29 억		0	N	N	0	N	00	N
122	20240408	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-500	5	-3.57	968978400	69606	94.12	14350	14650	13460	18200	9800	14000	13921.93	0.00	0	-1209	14906	14452	14166	13712	13426	14310	13570	30	4200	500	8960	10	1	5918890	799	-9.66	2.39	12	1.18	-1397.00	5651.00	30500	20230426	-55.74	11540	20231031	16.98	16920	-20.21	20240109	11760	14.80	20240327	30500	-55.74	20230426	11540	16.98	20231031	3.18	N	424980	500	29 억		0	N	N	0	N	00	N
123	20240408	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-460	5	-3.29	937710080	67291	90.99	14350	14650	13460	18200	9800	14000	13935.15	0.00	0	-1535	14906	14452	14166	13712	13426	14310	13570	30	4200	500	8960	10	1	5918890	801	-9.69	2.40	12	1.14	-1397.00	5651.00	30500	20230426	-55.61	11540	20231031	17.33	16920	-19.98	20240109	11760	15.14	20240327	30500	-55.61	20230426	11540	17.33	20231031	3.18	N	424980	500	29 억		0	N	N	0	N	00	N
124	20240408	141101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	-450	5	-3.21	888291910	63642	86.06	14350	14650	13460	18200	9800	14000	13957.64	0.00	0	-2895	14906	14452	14166	13712	13426	14310	13570	30	4200	500	8960	10	1	5918890	802	-9.70	2.40	12	1.08	-1397.00	5651.00	30500	20230426	-55.57	11540	20231031	17.42	16920	-19.92	20240109	11760	15.22	20240327	30500	-55.57	20230426	11540	17.42	20231031	3.18	N	424980	500	29 억		0	N	N	0	N	00	N
125	20240408	131056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	-330	5	-2.36	842996240	60295	81.53	14350	14650	13460	18200	9800	14000	13981.20	0.00	0	-3139	14906	14452	14166	13712	13426	14310	13570	30	4200	500	8960	10	1	5918890	809	-9.79	2.42	12	1.02	-1397.00	5651.00	30500	20230426	-55.18	11540	20231031	18.46	16920	-19.21	20240109	11760	16.24	20240327	30500	-55.18	20230426	11540	18.46	20231031	3.18	N	424980	500	29 억		0	N	N	0	N	00	N
126	20240408	121104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-300	5	-2.14	686927400	48812	66.00	14350	14650	13600	18200	9800	14000	14072.92	0.00	0	-4761	14906	14452	14166	13712	13426	14310	13570	30	4200	500	8960	10	1	5918890	811	-9.81	2.42	12	0.82	-1397.00	5651.00	30500	20230426	-55.08	11540	20231031	18.72	16920	-19.03	20240109	11760	16.50	20240327	30500	-55.08	20230426	11540	18.72	20231031	3.18	N	424980	500	29 억		0	N	N	0	N	00	N
127	20240408	111105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	-280	5	-2.00	652074160	46266	62.56	14350	14650	13600	18200	9800	14000	14094.02	0.00	0	-5467	14906	14452	14166	13712	13426	14310	13570	30	4200	500	8960	10	1	5918890	812	-9.82	2.43	12	0.78	-1397.00	5651.00	30500	20230426	-55.02	11540	20231031	18.89	16920	-18.91	20240109	11760	16.67	20240327	30500	-55.02	20230426	11540	18.89	20231031	3.18	N	424980	500	29 억		0	N	N	0	N	00	N
128	20240408	101051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	-100	5	-0.71	579197370	40968	55.40	14350	14650	13600	18200	9800	14000	14137.80	0.00	0	-6035	14906	14452	14166	13712	13426	14310	13570	30	4200	500	8960	10	1	5918890	823	-9.95	2.46	12	0.69	-1397.00	5651.00	30500	20230426	-54.43	11540	20231031	20.45	16920	-17.85	20240109	11760	18.20	20240327	30500	-54.43	20230426	11540	20.45	20231031	3.18	N	424980	500	29 억		0	N	N	0	N	00	N
129	20240408	091103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14370	370	2	2.64	262219140	18193	24.60	14350	14650	14200	18200	9800	14000	14413.19	0.00	0	-5747	14906	14452	14166	13712	13426	14310	13570	30	4200	500	8960	10	1	5918890	851	-10.29	2.54	12	0.31	-1397.00	5651.00	30500	20230426	-52.89	11540	20231031	24.52	16920	-15.07	20240109	11760	22.19	20240327	30500	-52.89	20230426	11540	24.52	20231031	3.18	N	424980	500	29 억		0	N	N	0	N	00	N
130	20240405	161057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-620	5	-4.24	1031506420	72956	51.17	14500	14620	13880	19000	10240	14620	14138.76	0.00	0	9266	15246	14932	14536	14222	13826	14735	14025	30	4380	500	9350	10	1	5918890	829	-10.02	2.48	12	1.23	-1397.00	5651.00	30500	20230426	-54.10	11540	20231031	21.32	16920	-17.26	20240109	11760	19.05	20240327	30500	-54.10	20230426	11540	21.32	20231031	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
131	20240405	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	-540	5	-3.69	1005812430	71123	49.88	14500	14620	13880	19000	10240	14620	14141.87	0.00	0	9157	15246	14932	14536	14222	13826	14735	14025	30	4380	500	9350	10	1	5918890	833	-10.08	2.49	12	1.20	-1397.00	5651.00	30500	20230426	-53.84	11540	20231031	22.01	16920	-16.78	20240109	11760	19.73	20240327	30500	-53.84	20230426	11540	22.01	20231031	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
132	20240405	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	-560	5	-3.83	951705590	67270	47.18	14500	14620	13880	19000	10240	14620	14147.55	0.00	0	8741	15246	14932	14536	14222	13826	14735	14025	30	4380	500	9350	10	1	5918890	832	-10.06	2.49	12	1.14	-1397.00	5651.00	30500	20230426	-53.90	11540	20231031	21.84	16920	-16.90	20240109	11760	19.56	20240327	30500	-53.90	20230426	11540	21.84	20231031	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
133	20240405	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-620	5	-4.24	891735370	62993	44.18	14500	14620	13880	19000	10240	14620	14156.10	0.00	0	9463	15246	14932	14536	14222	13826	14735	14025	30	4380	500	9350	10	1	5918890	829	-10.02	2.48	12	1.06	-1397.00	5651.00	30500	20230426	-54.10	11540	20231031	21.32	16920	-17.26	20240109	11760	19.05	20240327	30500	-54.10	20230426	11540	21.32	20231031	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
134	20240405	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	-540	5	-3.69	864750430	61072	42.83	14500	14620	13880	19000	10240	14620	14159.52	0.00	0	9766	15246	14932	14536	14222	13826	14735	14025	30	4380	500	9350	10	1	5918890	833	-10.08	2.49	12	1.03	-1397.00	5651.00	30500	20230426	-53.84	11540	20231031	22.01	16920	-16.78	20240109	11760	19.73	20240327	30500	-53.84	20230426	11540	22.01	20231031	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
135	20240405	111101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-470	5	-3.21	791653400	55858	39.18	14500	14620	13880	19000	10240	14620	14172.61	0.00	0	9988	15246	14932	14536	14222	13826	14735	14025	30	4380	500	9350	10	1	5918890	838	-10.13	2.50	12	0.94	-1397.00	5651.00	30500	20230426	-53.61	11540	20231031	22.62	16920	-16.37	20240109	11760	20.32	20240327	30500	-53.61	20230426	11540	22.62	20231031	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
136	20240405	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	-360	5	-2.46	308104750	21440	15.04	14500	14620	14070	19000	10240	14620	14370.56	0.00	0	2055	15246	14932	14536	14222	13826	14735	14025	30	4380	500	9350	10	1	5918890	844	-10.21	2.52	12	0.36	-1397.00	5651.00	30500	20230426	-53.25	11540	20231031	23.57	16920	-15.72	20240109	11760	21.26	20240327	30500	-53.25	20230426	11540	23.57	20231031	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
137	20240405	091039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	-120	5	-0.82	128991830	8962	6.29	14500	14620	14070	19000	10240	14620	14393.20	0.00	0	2381	15246	14932	14536	14222	13826	14735	14025	30	4380	500	9350	10	1	5918890	858	-10.38	2.57	12	0.15	-1397.00	5651.00	30500	20230426	-52.46	11540	20231031	25.65	16920	-14.30	20240109	11760	23.30	20240327	30500	-52.46	20230426	11540	25.65	20231031	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
138	20240404	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	-190	5	-1.28	2064999620	142122	27.94	14780	14850	14140	19250	10370	14810	14529.10	0.00	0	3359	15896	15352	14506	13962	13116	15625	14235	30	4440	500	9470	10	1	5918890	865	-10.47	2.59	12	2.40	-1397.00	5651.00	30500	20230426	-52.07	11540	20231031	26.69	16920	-13.59	20240109	11760	24.32	20240327	30500	-52.07	20230426	11540	26.69	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
139	20240404	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14610	-200	5	-1.35	1982793070	136501	26.83	14780	14850	14140	19250	10370	14810	14525.83	0.00	0	2389	15896	15352	14506	13962	13116	15625	14235	30	4440	500	9470	10	1	5918890	865	-10.46	2.59	12	2.31	-1397.00	5651.00	30500	20230426	-52.10	11540	20231031	26.60	16920	-13.65	20240109	11760	24.23	20240327	30500	-52.10	20230426	11540	26.60	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
140	20240404	141043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	-80	5	-0.54	1720299480	118579	23.31	14780	14850	14140	19250	10370	14810	14507.60	0.00	0	4008	15896	15352	14506	13962	13116	15625	14235	30	4440	500	9470	10	1	5918890	872	-10.54	2.61	12	2.00	-1397.00	5651.00	30500	20230426	-51.70	11540	20231031	27.64	16920	-12.94	20240109	11760	25.26	20240327	30500	-51.70	20230426	11540	27.64	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
141	20240404	131030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	-180	5	-1.22	1588081810	109573	21.54	14780	14850	14140	19250	10370	14810	14493.34	0.00	0	5347	15896	15352	14506	13962	13116	15625	14235	30	4440	500	9470	10	1	5918890	866	-10.47	2.59	12	1.85	-1397.00	5651.00	30500	20230426	-52.03	11540	20231031	26.78	16920	-13.53	20240109	11760	24.40	20240327	30500	-52.03	20230426	11540	26.78	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
142	20240404	121035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14610	-200	5	-1.35	1504797710	103873	20.42	14780	14850	14140	19250	10370	14810	14486.87	0.00	0	4598	15896	15352	14506	13962	13116	15625	14235	30	4440	500	9470	10	1	5918890	865	-10.46	2.59	12	1.75	-1397.00	5651.00	30500	20230426	-52.10	11540	20231031	26.60	16920	-13.65	20240109	11760	24.23	20240327	30500	-52.10	20230426	11540	26.60	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
143	20240404	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	-460	5	-3.11	1385331550	95676	18.81	14780	14850	14140	19250	10370	14810	14479.37	0.00	0	3245	15896	15352	14506	13962	13116	15625	14235	30	4440	500	9470	10	1	5918890	849	-10.27	2.54	12	1.62	-1397.00	5651.00	30500	20230426	-52.95	11540	20231031	24.35	16920	-15.19	20240109	11760	22.02	20240327	30500	-52.95	20230426	11540	24.35	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
144	20240404	101034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-210	5	-1.42	978027310	67404	13.25	14780	14850	14140	19250	10370	14810	14509.89	0.00	0	6094	15896	15352	14506	13962	13116	15625	14235	30	4440	500	9470	10	1	5918890	864	-10.45	2.58	12	1.14	-1397.00	5651.00	30500	20230426	-52.13	11540	20231031	26.52	16920	-13.71	20240109	11760	24.15	20240327	30500	-52.13	20230426	11540	26.52	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
145	20240404	091039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	-160	5	-1.08	410691540	28379	5.58	14780	14850	14140	19250	10370	14810	14471.55	0.00	0	1598	15896	15352	14506	13962	13116	15625	14235	30	4440	500	9470	10	1	5918890	867	-10.49	2.59	12	0.48	-1397.00	5651.00	30500	20230426	-51.97	11540	20231031	26.95	16920	-13.42	20240109	11760	24.57	20240327	30500	-51.97	20230426	11540	26.95	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
146	20240403	161033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	1030	2	7.47	7348927070	504730	39.45	13780	15050	13660	17910	9650	13780	14560.00	0.00	0	-12372	17113	15446	13733	12066	10353	16280	12900	30	4130	500	8810	10	1	5918890	877	-10.60	2.62	12	8.53	-1397.00	5651.00	30500	20230426	-51.44	11540	20231031	28.34	16920	-12.47	20240109	11760	25.94	20240327	30500	-51.44	20230426	11540	28.34	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
147	20240403	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14790	1010	2	7.33	7156953610	491703	38.43	13780	15050	13660	17910	9650	13780	14555.59	0.00	0	-10876	17113	15446	13733	12066	10353	16280	12900	30	4130	500	8810	10	1	5918890	875	-10.59	2.62	12	8.31	-1397.00	5651.00	30500	20230426	-51.51	11540	20231031	28.16	16920	-12.59	20240109	11760	25.77	20240327	30500	-51.51	20230426	11540	28.16	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
148	20240403	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	710	2	5.15	6556568750	450970	35.25	13780	15050	13660	17910	9650	13780	14538.97	0.00	0	-7365	17113	15446	13733	12066	10353	16280	12900	30	4130	500	8810	10	1	5918890	858	-10.37	2.56	12	7.62	-1397.00	5651.00	30500	20230426	-52.49	11540	20231031	25.56	16920	-14.36	20240109	11760	23.21	20240327	30500	-52.49	20230426	11540	25.56	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
149	20240403	131030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14450	670	2	4.86	6364509470	437632	34.20	13780	15050	13660	17910	9650	13780	14543.23	0.00	0	-10861	17113	15446	13733	12066	10353	16280	12900	30	4130	500	8810	10	1	5918890	855	-10.34	2.56	12	7.39	-1397.00	5651.00	30500	20230426	-52.62	11540	20231031	25.22	16920	-14.60	20240109	11760	22.87	20240327	30500	-52.62	20230426	11540	25.22	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
150	20240403	121023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14740	960	2	6.97	6127480790	421374	32.93	13780	15050	13660	17910	9650	13780	14541.84	0.00	0	-7162	17113	15446	13733	12066	10353	16280	12900	30	4130	500	8810	10	1	5918890	872	-10.55	2.61	12	7.12	-1397.00	5651.00	30500	20230426	-51.67	11540	20231031	27.73	16920	-12.88	20240109	11760	25.34	20240327	30500	-51.67	20230426	11540	27.73	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
151	20240403	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	680	2	4.93	5718229360	393418	30.75	13780	15050	13660	17910	9650	13780	14534.92	0.00	0	-14869	17113	15446	13733	12066	10353	16280	12900	30	4130	500	8810	10	1	5918890	856	-10.35	2.56	12	6.65	-1397.00	5651.00	30500	20230426	-52.59	11540	20231031	25.30	16920	-14.54	20240109	11760	22.96	20240327	30500	-52.59	20230426	11540	25.30	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
152	20240403	101028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	420	2	3.05	5048701240	347323	27.15	13780	15050	13660	17910	9650	13780	14536.25	0.00	0	-19028	17113	15446	13733	12066	10353	16280	12900	30	4130	500	8810	10	1	5918890	840	-10.16	2.51	12	5.87	-1397.00	5651.00	30500	20230426	-53.44	11540	20231031	23.05	16920	-16.08	20240109	11760	20.75	20240327	30500	-53.44	20230426	11540	23.05	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
153	20240403	091030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-80	5	-0.58	375388190	27146	2.12	13780	14040	13670	17910	9650	13780	13828.66	0.00	0	-7748	17113	15446	13733	12066	10353	16280	12900	30	4130	500	8810	10	1	5918890	811	-9.81	2.42	12	0.46	-1397.00	5651.00	30500	20230426	-55.08	11540	20231031	18.72	16920	-19.03	20240109	11760	16.50	20240327	30500	-55.08	20230426	11540	18.72	20231031	2.78	N	424980	500	29 억		0	N	N	0	N	00	N
154	20240402	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	1640	2	13.51	18245473390	1270580	9099.62	12020	15400	12020	15780	8500	12140	14360.52	0.30	0	-19885	12506	12322	12186	12002	11866	12255	11935	30	3640	500	7760	10	1	5918890	816	-9.86	2.44	12	21.47	-1397.00	5651.00	30500	20230426	-54.82	11540	20231031	19.41	16920	-18.56	20240109	11760	17.18	20240327	30500	-54.82	20230426	11540	19.41	20231031	2.78	N	424980	500	29 억		17632	N	N	0	N	00	N
155	20240402	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	1810	2	14.91	17935043390	1248248	8939.68	12020	15400	12020	15780	8500	12140	14368.17	0.30	0	-21691	12506	12322	12186	12002	11866	12255	11935	30	3640	500	7760	10	1	5918890	826	-9.99	2.47	12	21.09	-1397.00	5651.00	30500	20230426	-54.26	11540	20231031	20.88	16920	-17.55	20240109	11760	18.62	20240327	30500	-54.26	20230426	11540	20.88	20231031	2.78	N	424980	500	29 억		17632	N	N	0	N	00	N
156	20240402	141026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	2090	2	17.22	16901044130	1173345	8403.24	12020	15400	12020	15780	8500	12140	14404.16	0.30	0	-37712	12506	12322	12186	12002	11866	12255	11935	30	3640	500	7760	10	1	5918890	842	-10.19	2.52	12	19.82	-1397.00	5651.00	30500	20230426	-53.34	11540	20231031	23.31	16920	-15.90	20240109	11760	21.00	20240327	30500	-53.34	20230426	11540	23.31	20231031	2.78	N	424980	500	29 억		17632	N	N	0	N	00	N
157	20240402	131010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14580	2440	2	20.10	16071113660	1115561	7989.41	12020	15400	12020	15780	8500	12140	14406.31	0.30	0	-37720	12506	12322	12186	12002	11866	12255	11935	30	3640	500	7760	10	1	5918890	863	-10.44	2.58	12	18.85	-1397.00	5651.00	30500	20230426	-52.20	11540	20231031	26.34	16920	-13.83	20240109	11760	23.98	20240327	30500	-52.20	20230426	11540	26.34	20231031	2.78	N	424980	500	29 억		17632	N	N	0	N	00	N
158	20240402	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	2400	2	19.77	15401364990	1069344	7658.41	12020	15400	12020	15780	8500	12140	14402.63	0.30	0	-38750	12506	12322	12186	12002	11866	12255	11935	30	3640	500	7760	10	1	5918890	861	-10.41	2.57	12	18.07	-1397.00	5651.00	30500	20230426	-52.33	11540	20231031	26.00	16920	-14.07	20240109	11760	23.64	20240327	30500	-52.33	20230426	11540	26.00	20231031	2.78	N	424980	500	29 억		17632	N	N	0	N	00	N
159	20240402	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	2300	2	18.95	13784151680	958728	6866.20	12020	15400	12020	15780	8500	12140	14377.54	0.30	0	-35459	12506	12322	12186	12002	11866	12255	11935	30	3640	500	7760	10	1	5918890	855	-10.34	2.56	12	16.20	-1397.00	5651.00	30500	20230426	-52.66	11540	20231031	25.13	16920	-14.66	20240109	11760	22.79	20240327	30500	-52.66	20230426	11540	25.13	20231031	2.78	N	424980	500	29 억		17632	N	N	0	N	00	N
160	20240402	101015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	2380	2	19.60	11886703760	826787	5921.27	12020	15400	12020	15780	8500	12140	14376.98	0.30	0	-33724	12506	12322	12186	12002	11866	12255	11935	30	3640	500	7760	10	1	5918890	859	-10.39	2.57	12	13.97	-1397.00	5651.00	30500	20230426	-52.39	11540	20231031	25.82	16920	-14.18	20240109	11760	23.47	20240327	30500	-52.39	20230426	11540	25.82	20231031	2.78	N	424980	500	29 억		17632	N	N	0	N	00	N
161	20240402	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	1080	2	8.90	845273000	63574	455.30	12020	13700	12020	15780	8500	12140	13295.89	0.30	0	-13694	12506	12322	12186	12002	11866	12255	11935	30	3640	500	7760	10	1	5918890	782	-9.46	2.34	12	1.07	-1397.00	5651.00	30500	20230426	-56.66	11540	20231031	14.56	16920	-21.87	20240109	11760	12.41	20240327	30500	-56.66	20230426	11540	14.56	20231031	2.78	N	424980	500	29 억		17632	N	N	0	N	00	N
162	20240401	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	70	2	0.58	169423310	13913	98.23	12210	12370	12050	15690	8450	12070	12177.37	0.26	0	1998	12350	12210	12030	11890	11710	12120	11800	30	3620	500	7720	10	1	5918890	719	-8.69	2.15	12	0.24	-1397.00	5651.00	30500	20230426	-60.20	11540	20231031	5.20	16920	-28.25	20240109	11760	3.23	20240327	30500	-60.20	20230426	11540	5.20	20231031	2.80	N	424980	500	29 억		15634	N	N	0	N	00	N
163	20240401	151015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	0	3	0.00	154226010	12655	89.35	12210	12370	12050	15690	8450	12070	12186.96	0.26	0	1781	12350	12210	12030	11890	11710	12120	11800	30	3620	500	7720	10	1	5918890	714	-8.64	2.14	12	0.21	-1397.00	5651.00	30500	20230426	-60.43	11540	20231031	4.59	16920	-28.66	20240109	11760	2.64	20240327	30500	-60.43	20230426	11540	4.59	20231031	2.80	N	424980	500	29 억		15634	N	N	0	N	00	N
164	20240401	141007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	30	2	0.25	126552070	10365	73.18	12210	12370	12050	15690	8450	12070	12209.56	0.26	0	1646	12350	12210	12030	11890	11710	12120	11800	30	3620	500	7720	10	1	5918890	716	-8.66	2.14	12	0.18	-1397.00	5651.00	30500	20230426	-60.33	11540	20231031	4.85	16920	-28.49	20240109	11760	2.89	20240327	30500	-60.33	20230426	11540	4.85	20231031	2.80	N	424980	500	29 억		15634	N	N	0	N	00	N
165	20240401	131004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	30	2	0.25	116975960	9574	67.59	12210	12370	12050	15690	8450	12070	12218.09	0.26	0	1770	12350	12210	12030	11890	11710	12120	11800	30	3620	500	7720	10	1	5918890	716	-8.66	2.14	12	0.16	-1397.00	5651.00	30500	20230426	-60.33	11540	20231031	4.85	16920	-28.49	20240109	11760	2.89	20240327	30500	-60.33	20230426	11540	4.85	20231031	2.80	N	424980	500	29 억		15634	N	N	0	N	00	N
166	20240401	121010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	-10	5	-0.08	109569970	8961	63.27	12210	12370	12050	15690	8450	12070	12227.43	0.26	0	1500	12350	12210	12030	11890	11710	12120	11800	30	3620	500	7720	10	1	5918890	714	-8.63	2.13	12	0.15	-1397.00	5651.00	30500	20230426	-60.46	11540	20231031	4.51	16920	-28.72	20240109	11760	2.55	20240327	30500	-60.46	20230426	11540	4.51	20231031	2.80	N	424980	500	29 억		15634	N	N	0	N	00	N
167	20240401	111009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	110	2	0.91	88862840	7254	51.21	12210	12370	12140	15690	8450	12070	12250.18	0.26	0	1649	12350	12210	12030	11890	11710	12120	11800	30	3620	500	7720	10	1	5918890	721	-8.72	2.16	12	0.12	-1397.00	5651.00	30500	20230426	-60.07	11540	20231031	5.55	16920	-28.01	20240109	11760	3.57	20240327	30500	-60.07	20230426	11540	5.55	20231031	2.80	N	424980	500	29 억		15634	N	N	0	N	00	N
168	20240401	101006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	200	2	1.66	74894710	6108	43.12	12210	12370	12180	15690	8450	12070	12261.74	0.26	0	1813	12350	12210	12030	11890	11710	12120	11800	30	3620	500	7720	10	1	5918890	726	-8.78	2.17	12	0.10	-1397.00	5651.00	30500	20230426	-59.77	11540	20231031	6.33	16920	-27.48	20240109	11760	4.34	20240327	30500	-59.77	20230426	11540	6.33	20231031	2.80	N	424980	500	29 억		15634	N	N	0	N	00	N
169	20240401	091005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	230	2	1.91	33991190	2777	19.61	12210	12300	12180	15690	8450	12070	12240.26	0.26	0	995	12350	12210	12030	11890	11710	12120	11800	30	3620	500	7720	10	1	5918890	728	-8.80	2.18	12	0.05	-1397.00	5651.00	30500	20230426	-59.67	11540	20231031	6.59	16920	-27.30	20240109	11760	4.59	20240327	30500	-59.67	20230426	11540	6.59	20231031	2.80	N	424980	500	29 억		15634	N	N	0	N	00	N