KissMeData/092870/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	160739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21050	-250	5	-1.17	8163786150	384675	74.78	21200	21700	21000	27650	14950	21300	21223.27	1.80	0	-25368	22033	21666	21333	20966	20633	21500	20800	54	6350	500	13630	50	1	10848797	2284	46.78	1.51	12	3.55	450.00	13985.00	35400	20240402	-40.54	9140	20230517	130.31	35400	-40.54	20240402	14820	42.04	20240206	35400	-40.54	20240402	9140	130.31	20230517	6.72	N	092870	500	54 억		195732	N	N	0	N	00	N
3	20240430	150750	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	-200	5	-0.94	7675208150	361480	70.28	21200	21700	21000	27650	14950	21300	21232.47	1.80	0	-28984	22033	21666	21333	20966	20633	21500	20800	54	6350	500	13630	50	1	10848797	2289	46.89	1.51	12	3.33	450.00	13985.00	35400	20240402	-40.40	9140	20230517	130.85	35400	-40.40	20240402	14820	42.38	20240206	35400	-40.40	20240402	9140	130.85	20230517	6.72	N	092870	500	54 억		195732	N	N	0	N	00	N
4	20240430	140750	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	-200	5	-0.94	6264550200	294513	57.26	21200	21700	21000	27650	14950	21300	21270.74	1.80	0	-30745	22033	21666	21333	20966	20633	21500	20800	54	6350	500	13630	50	1	10848797	2289	46.89	1.51	12	2.71	450.00	13985.00	35400	20240402	-40.40	9140	20230517	130.85	35400	-40.40	20240402	14820	42.38	20240206	35400	-40.40	20240402	9140	130.85	20230517	6.72	N	092870	500	54 억		195732	N	N	0	N	00	N
5	20240430	130747	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	-50	5	-0.23	5086465850	238785	46.42	21200	21700	21000	27650	14950	21300	21301.45	1.80	0	-15425	22033	21666	21333	20966	20633	21500	20800	54	6350	500	13630	50	1	10848797	2305	47.22	1.52	12	2.20	450.00	13985.00	35400	20240402	-39.97	9140	20230517	132.49	35400	-39.97	20240402	14820	43.39	20240206	35400	-39.97	20240402	9140	132.49	20230517	6.72	N	092870	500	54 억		195732	N	N	0	N	00	N
6	20240430	120748	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	-150	5	-0.70	4656445600	218546	42.49	21200	21700	21000	27650	14950	21300	21306.52	1.80	0	-14920	22033	21666	21333	20966	20633	21500	20800	54	6350	500	13630	50	1	10848797	2295	47.00	1.51	12	2.01	450.00	13985.00	35400	20240402	-40.25	9140	20230517	131.40	35400	-40.25	20240402	14820	42.71	20240206	35400	-40.25	20240402	9140	131.40	20230517	6.72	N	092870	500	54 억		195732	N	N	0	N	00	N
7	20240430	110746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	-100	5	-0.47	4342204700	203709	39.60	21200	21700	21000	27650	14950	21300	21315.83	1.80	0	-15333	22033	21666	21333	20966	20633	21500	20800	54	6350	500	13630	50	1	10848797	2300	47.11	1.52	12	1.88	450.00	13985.00	35400	20240402	-40.11	9140	20230517	131.95	35400	-40.11	20240402	14820	43.05	20240206	35400	-40.11	20240402	9140	131.95	20230517	6.72	N	092870	500	54 억		195732	N	N	0	N	00	N
8	20240430	100747	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	-50	5	-0.23	3309050600	154956	30.12	21200	21700	21000	27650	14950	21300	21355.29	1.80	0	-4337	22033	21666	21333	20966	20633	21500	20800	54	6350	500	13630	50	1	10848797	2305	47.22	1.52	12	1.43	450.00	13985.00	35400	20240402	-39.97	9140	20230517	132.49	35400	-39.97	20240402	14820	43.39	20240206	35400	-39.97	20240402	9140	132.49	20230517	6.72	N	092870	500	54 억		195732	N	N	0	N	00	N
9	20240430	090757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	-150	5	-0.70	791815450	37427	7.28	21200	21300	21000	27650	14950	21300	21150.56	1.80	0	3355	22033	21666	21333	20966	20633	21500	20800	54	6350	500	13630	50	1	10848797	2295	47.00	1.51	12	0.34	450.00	13985.00	35400	20240402	-40.25	9140	20230517	131.40	35400	-40.25	20240402	14820	42.71	20240206	35400	-40.25	20240402	9140	131.40	20230517	6.72	N	092870	500	54 억		195732	N	N	0	N	00	N
10	20240429	160736	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21300	-100	5	-0.47	10553098200	494905	61.33	21500	21700	21000	27800	15000	21400	21323.43	1.98	0	-18343	23300	22350	21750	20800	20200	22050	20500	54	6400	500	13690	50	1	10848797	2311	47.33	1.52	12	4.56	450.00	13985.00	35400	20240402	-39.83	9140	20230517	133.04	35400	-39.83	20240402	14820	43.72	20240206	35400	-39.83	20240402	9140	133.04	20230517	6.86	N	092870	500	54 억		214337	N	N	0	N	00	N
11	20240429	150747	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21450	50	2	0.23	9581833500	449370	55.69	21500	21700	21000	27800	15000	21400	21322.72	1.98	0	-22470	23300	22350	21750	20800	20200	22050	20500	54	6400	500	13690	50	1	10848797	2327	47.67	1.53	12	4.14	450.00	13985.00	35400	20240402	-39.41	9140	20230517	134.68	35400	-39.41	20240402	14820	44.74	20240206	35400	-39.41	20240402	9140	134.68	20230517	6.86	N	092870	500	54 억		214337	N	N	0	N	00	N
12	20240429	140715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21550	150	2	0.70	8005569100	376046	46.60	21500	21700	21000	27800	15000	21400	21288.64	1.98	0	-22554	23300	22350	21750	20800	20200	22050	20500	54	6400	500	13690	50	1	10848797	2338	47.89	1.54	12	3.47	450.00	13985.00	35400	20240402	-39.12	9140	20230517	135.78	35400	-39.12	20240402	14820	45.41	20240206	35400	-39.12	20240402	9140	135.78	20230517	6.86	N	092870	500	54 억		214337	N	N	0	N	00	N
13	20240429	130746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	-150	5	-0.70	5979187100	281792	34.92	21500	21500	21000	27800	15000	21400	21218.09	1.98	0	-8884	23300	22350	21750	20800	20200	22050	20500	54	6400	500	13690	50	1	10848797	2305	47.22	1.52	12	2.60	450.00	13985.00	35400	20240402	-39.97	9140	20230517	132.49	35400	-39.97	20240402	14820	43.39	20240206	35400	-39.97	20240402	9140	132.49	20230517	6.86	N	092870	500	54 억		214337	N	N	0	N	00	N
14	20240429	120746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	-150	5	-0.70	5610493150	264443	32.77	21500	21500	21000	27800	15000	21400	21215.88	1.98	0	-12084	23300	22350	21750	20800	20200	22050	20500	54	6400	500	13690	50	1	10848797	2305	47.22	1.52	12	2.44	450.00	13985.00	35400	20240402	-39.97	9140	20230517	132.49	35400	-39.97	20240402	14820	43.39	20240206	35400	-39.97	20240402	9140	132.49	20230517	6.86	N	092870	500	54 억		214337	N	N	0	N	00	N
15	20240429	110720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	-150	5	-0.70	5258676650	247862	30.72	21500	21500	21000	27800	15000	21400	21215.74	1.98	0	-10721	23300	22350	21750	20800	20200	22050	20500	54	6400	500	13690	50	1	10848797	2305	47.22	1.52	12	2.28	450.00	13985.00	35400	20240402	-39.97	9140	20230517	132.49	35400	-39.97	20240402	14820	43.39	20240206	35400	-39.97	20240402	9140	132.49	20230517	6.86	N	092870	500	54 억		214337	N	N	0	N	00	N
16	20240429	100746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	-300	5	-1.40	4326645300	203804	25.26	21500	21500	21000	27800	15000	21400	21228.98	1.98	0	-15160	23300	22350	21750	20800	20200	22050	20500	54	6400	500	13690	50	1	10848797	2289	46.89	1.51	12	1.88	450.00	13985.00	35400	20240402	-40.40	9140	20230517	130.85	35400	-40.40	20240402	14820	42.38	20240206	35400	-40.40	20240402	9140	130.85	20230517	6.86	N	092870	500	54 억		214337	N	N	0	N	00	N
17	20240429	090747	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21450	50	2	0.23	1160481400	54361	6.74	21500	21500	21150	27800	15000	21400	21347.15	1.98	0	-19126	23300	22350	21750	20800	20200	22050	20500	54	6400	500	13690	50	1	10848797	2327	47.67	1.53	12	0.50	450.00	13985.00	35400	20240402	-39.41	9140	20230517	134.68	35400	-39.41	20240402	14820	44.74	20240206	35400	-39.41	20240402	9140	134.68	20230517	6.86	N	092870	500	54 억		214337	N	N	0	N	00	N
18	20240426	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-900	5	-4.04	16713312150	774357	121.73	22450	22700	21150	28950	15650	22300	21582.74	1.25	0	76324	23266	22782	22416	21932	21566	22600	21750	54	6650	500	14270	50	1	10848797	2322	47.56	1.53	12	7.14	450.00	13985.00	35400	20240402	-39.55	9140	20230517	134.14	35400	-39.55	20240402	14820	44.40	20240206	35400	-39.55	20240402	9140	134.14	20230517	7.14	N	092870	500	54 억		135709	N	N	0	N	00	N
19	20240426	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-1000	5	-4.48	15870038450	734893	115.53	22450	22700	21150	28950	15650	22300	21594.15	1.25	0	73145	23266	22782	22416	21932	21566	22600	21750	54	6650	500	14270	50	1	10848797	2311	47.33	1.52	12	6.77	450.00	13985.00	35400	20240402	-39.83	9140	20230517	133.04	35400	-39.83	20240402	14820	43.72	20240206	35400	-39.83	20240402	9140	133.04	20230517	7.14	N	092870	500	54 억		135709	N	N	0	N	00	N
20	20240426	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-950	5	-4.26	13971384650	645701	101.51	22450	22700	21150	28950	15650	22300	21636.60	1.25	0	70251	23266	22782	22416	21932	21566	22600	21750	54	6650	500	14270	50	1	10848797	2316	47.44	1.53	12	5.95	450.00	13985.00	35400	20240402	-39.69	9140	20230517	133.59	35400	-39.69	20240402	14820	44.06	20240206	35400	-39.69	20240402	9140	133.59	20230517	7.14	N	092870	500	54 억		135709	N	N	0	N	00	N
21	20240426	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-1000	5	-4.48	12177014650	561260	88.23	22450	22700	21150	28950	15650	22300	21694.86	1.25	0	61290	23266	22782	22416	21932	21566	22600	21750	54	6650	500	14270	50	1	10848797	2311	47.33	1.52	12	5.17	450.00	13985.00	35400	20240402	-39.83	9140	20230517	133.04	35400	-39.83	20240402	14820	43.72	20240206	35400	-39.83	20240402	9140	133.04	20230517	7.14	N	092870	500	54 억		135709	N	N	0	N	00	N
22	20240426	120741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-850	5	-3.81	9680367650	444023	69.80	22450	22700	21350	28950	15650	22300	21800.46	1.25	0	23838	23266	22782	22416	21932	21566	22600	21750	54	6650	500	14270	50	1	10848797	2327	47.67	1.53	12	4.09	450.00	13985.00	35400	20240402	-39.41	9140	20230517	134.68	35400	-39.41	20240402	14820	44.74	20240206	35400	-39.41	20240402	9140	134.68	20230517	7.14	N	092870	500	54 억		135709	N	N	0	N	00	N
23	20240426	110741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-850	5	-3.81	8530860000	390618	61.41	22450	22700	21350	28950	15650	22300	21838.30	1.25	0	19600	23266	22782	22416	21932	21566	22600	21750	54	6650	500	14270	50	1	10848797	2327	47.67	1.53	12	3.60	450.00	13985.00	35400	20240402	-39.41	9140	20230517	134.68	35400	-39.41	20240402	14820	44.74	20240206	35400	-39.41	20240402	9140	134.68	20230517	7.14	N	092870	500	54 억		135709	N	N	0	N	00	N
24	20240426	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-800	5	-3.59	6511864400	296750	46.65	22450	22700	21450	28950	15650	22300	21942.83	1.25	0	-5847	23266	22782	22416	21932	21566	22600	21750	54	6650	500	14270	50	1	10848797	2332	47.78	1.54	12	2.74	450.00	13985.00	35400	20240402	-39.27	9140	20230517	135.23	35400	-39.27	20240402	14820	45.07	20240206	35400	-39.27	20240402	9140	135.23	20230517	7.14	N	092870	500	54 억		135709	N	N	0	N	00	N
25	20240426	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	50	2	0.22	1479806350	66152	10.40	22450	22700	22200	28950	15650	22300	22370.78	1.25	0	-11178	23266	22782	22416	21932	21566	22600	21750	54	6650	500	14270	50	1	10848797	2425	49.67	1.60	12	0.61	450.00	13985.00	35400	20240402	-36.86	9140	20230517	144.53	35400	-36.86	20240402	14820	50.81	20240206	35400	-36.86	20240402	9140	144.53	20230517	7.14	N	092870	500	54 억		135709	N	N	0	N	00	N
26	20240425	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-500	5	-2.19	13699489800	610390	18.47	22650	22900	22050	29600	16000	22800	22442.89	1.04	0	22694	26266	24532	22966	21232	19666	25400	22100	54	6800	500	14590	50	1	10848797	2419	49.56	1.59	12	5.63	450.00	13985.00	35400	20240402	-37.01	9140	20230517	143.98	35400	-37.01	20240402	14820	50.47	20240206	35400	-37.01	20240402	9140	143.98	20230517	7.45	N	092870	500	54 억		113196	N	N	0	N	00	N
27	20240425	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-550	5	-2.41	12556956100	558874	16.91	22650	22900	22100	29600	16000	22800	22466.93	1.04	0	9311	26266	24532	22966	21232	19666	25400	22100	54	6800	500	14590	50	1	10848797	2414	49.44	1.59	12	5.15	450.00	13985.00	35400	20240402	-37.15	9140	20230517	143.44	35400	-37.15	20240402	14820	50.13	20240206	35400	-37.15	20240402	9140	143.44	20230517	7.45	N	092870	500	54 억		113196	N	N	0	N	00	N
28	20240425	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-400	5	-1.75	10928399350	485780	14.70	22650	22900	22100	29600	16000	22800	22495.14	1.04	0	-2928	26266	24532	22966	21232	19666	25400	22100	54	6800	500	14590	50	1	10848797	2430	49.78	1.60	12	4.48	450.00	13985.00	35400	20240402	-36.72	9140	20230517	145.08	35400	-36.72	20240402	14820	51.15	20240206	35400	-36.72	20240402	9140	145.08	20230517	7.45	N	092870	500	54 억		113196	N	N	0	N	00	N
29	20240425	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-400	5	-1.75	9524218650	423510	12.82	22650	22900	22100	29600	16000	22800	22487.05	1.04	0	-3013	26266	24532	22966	21232	19666	25400	22100	54	6800	500	14590	50	1	10848797	2430	49.78	1.60	12	3.90	450.00	13985.00	35400	20240402	-36.72	9140	20230517	145.08	35400	-36.72	20240402	14820	51.15	20240206	35400	-36.72	20240402	9140	145.08	20230517	7.45	N	092870	500	54 억		113196	N	N	0	N	00	N
30	20240425	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-250	5	-1.10	8757919550	389481	11.79	22650	22900	22100	29600	16000	22800	22484.24	1.04	0	-8503	26266	24532	22966	21232	19666	25400	22100	54	6800	500	14590	50	1	10848797	2446	50.11	1.61	12	3.59	450.00	13985.00	35400	20240402	-36.30	9140	20230517	146.72	35400	-36.30	20240402	14820	52.16	20240206	35400	-36.30	20240402	9140	146.72	20230517	7.45	N	092870	500	54 억		113196	N	N	0	N	00	N
31	20240425	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-400	5	-1.75	7878905000	350424	10.61	22650	22900	22100	29600	16000	22800	22481.80	1.04	0	-13443	26266	24532	22966	21232	19666	25400	22100	54	6800	500	14590	50	1	10848797	2430	49.78	1.60	12	3.23	450.00	13985.00	35400	20240402	-36.72	9140	20230517	145.08	35400	-36.72	20240402	14820	51.15	20240206	35400	-36.72	20240402	9140	145.08	20230517	7.45	N	092870	500	54 억		113196	N	N	0	N	00	N
32	20240425	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	100	2	0.44	6194422250	275792	8.35	22650	22900	22100	29600	16000	22800	22457.59	1.04	0	-3932	26266	24532	22966	21232	19666	25400	22100	54	6800	500	14590	50	1	10848797	2484	50.89	1.64	12	2.54	450.00	13985.00	35400	20240402	-35.31	9140	20230517	150.55	35400	-35.31	20240402	14820	54.52	20240206	35400	-35.31	20240402	9140	150.55	20230517	7.45	N	092870	500	54 억		113196	N	N	0	N	00	N
33	20240425	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-200	5	-0.88	2058982800	91449	2.77	22650	22800	22250	29600	16000	22800	22507.65	1.04	0	-5407	26266	24532	22966	21232	19666	25400	22100	54	6800	500	14590	50	1	10848797	2452	50.22	1.62	12	0.84	450.00	13985.00	35400	20240402	-36.16	9140	20230517	147.26	35400	-36.16	20240402	14820	52.50	20240206	35400	-36.16	20240402	9140	147.26	20230517	7.45	N	092870	500	54 억		113196	N	N	0	N	00	N
34	20240424	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-2350	5	-9.34	74212571300	3244627	765.46	21650	24700	21400	32650	17650	25150	22871.99	0.86	0	19604	26616	25882	25516	24782	24416	25700	24600	54	7500	500	16090	50	1	10848797	2474	50.67	1.63	12	29.91	450.00	13985.00	35400	20240402	-35.59	9140	20230517	149.45	35400	-35.59	20240402	14820	53.85	20240206	35400	-35.59	20240402	9140	149.45	20230517	7.36	N	092870	500	54 억		93549	N	N	0	N	00	N
35	20240424	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-2250	5	-8.95	72312166550	3161326	745.81	21650	24700	21400	32650	17650	25150	22873.35	0.86	0	6325	26616	25882	25516	24782	24416	25700	24600	54	7500	500	16090	50	1	10848797	2484	50.89	1.64	12	29.14	450.00	13985.00	35400	20240402	-35.31	9140	20230517	150.55	35400	-35.31	20240402	14820	54.52	20240206	35400	-35.31	20240402	9140	150.55	20230517	7.36	N	092870	500	54 억		93549	N	N	0	N	00	N
36	20240424	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-2050	5	-8.15	66366711050	2900530	684.28	21650	24700	21400	32650	17650	25150	22880.19	0.86	0	20071	26616	25882	25516	24782	24416	25700	24600	54	7500	500	16090	50	1	10848797	2506	51.33	1.65	12	26.74	450.00	13985.00	35400	20240402	-34.75	9140	20230517	152.74	35400	-34.75	20240402	14820	55.87	20240206	35400	-34.75	20240402	9140	152.74	20230517	7.36	N	092870	500	54 억		93549	N	N	0	N	00	N
37	20240424	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-2200	5	-8.75	64188302550	2805691	661.91	21650	24700	21400	32650	17650	25150	22877.16	0.86	0	10961	26616	25882	25516	24782	24416	25700	24600	54	7500	500	16090	50	1	10848797	2490	51.00	1.64	12	25.86	450.00	13985.00	35400	20240402	-35.17	9140	20230517	151.09	35400	-35.17	20240402	14820	54.86	20240206	35400	-35.17	20240402	9140	151.09	20230517	7.36	N	092870	500	54 억		93549	N	N	0	N	00	N
38	20240424	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-2250	5	-8.95	60670148650	2653351	625.97	21650	24700	21400	32650	17650	25150	22864.70	0.86	0	12846	26616	25882	25516	24782	24416	25700	24600	54	7500	500	16090	50	1	10848797	2484	50.89	1.64	12	24.46	450.00	13985.00	35400	20240402	-35.31	9140	20230517	150.55	35400	-35.31	20240402	14820	54.52	20240206	35400	-35.31	20240402	9140	150.55	20230517	7.36	N	092870	500	54 억		93549	N	N	0	N	00	N
39	20240424	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	-2000	5	-7.95	57051188500	2495688	588.77	21650	24700	21400	32650	17650	25150	22859.08	0.86	0	31739	26616	25882	25516	24782	24416	25700	24600	54	7500	500	16090	50	1	10848797	2511	51.44	1.66	12	23.00	450.00	13985.00	35400	20240402	-34.60	9140	20230517	153.28	35400	-34.60	20240402	14820	56.21	20240206	35400	-34.60	20240402	9140	153.28	20230517	7.36	N	092870	500	54 억		93549	N	N	0	N	00	N
40	20240424	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-1800	5	-7.16	48517504500	2128673	502.19	21650	24700	21400	32650	17650	25150	22791.37	0.86	0	46858	26616	25882	25516	24782	24416	25700	24600	54	7500	500	16090	50	1	10848797	2533	51.89	1.67	12	19.62	450.00	13985.00	35400	20240402	-34.04	9140	20230517	155.47	35400	-34.04	20240402	14820	57.56	20240206	35400	-34.04	20240402	9140	155.47	20230517	7.36	N	092870	500	54 억		93549	N	N	0	N	00	N
41	20240424	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-3050	5	-12.13	10603987800	487502	115.01	21650	22400	21400	32650	17650	25150	21745.38	0.86	0	37700	26616	25882	25516	24782	24416	25700	24600	54	7500	500	16090	50	1	10848797	2398	49.11	1.58	12	4.49	450.00	13985.00	35400	20240402	-37.57	9140	20230517	141.79	35400	-37.57	20240402	14820	49.12	20240206	35400	-37.57	20240402	9140	141.79	20230517	7.36	N	092870	500	54 억		93549	N	N	0	N	00	N
42	20240423	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	-300	5	-1.18	9618492950	374528	73.82	25950	26250	25150	33050	17850	25450	25684.55	0.90	0	-3779	27083	26266	25533	24716	23983	25900	24350	54	7600	500	16280	50	1	10848797	2728	55.89	1.80	12	3.45	450.00	13985.00	35400	20240402	-28.95	9140	20230517	175.16	35400	-28.95	20240402	14820	69.70	20240206	35400	-28.95	20240402	9140	175.16	20230517	7.68	N	092870	500	54 억		97352	N	N	0	N	00	N
43	20240423	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-200	5	-0.79	8853329500	344145	67.83	25950	26250	25200	33050	17850	25450	25726.25	0.90	0	-6353	27083	26266	25533	24716	23983	25900	24350	54	7600	500	16280	50	1	10848797	2739	56.11	1.81	12	3.17	450.00	13985.00	35400	20240402	-28.67	9140	20230517	176.26	35400	-28.67	20240402	14820	70.38	20240206	35400	-28.67	20240402	9140	176.26	20230517	7.68	N	092870	500	54 억		97352	N	N	0	N	00	N
44	20240423	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-150	5	-0.59	7881507550	305794	60.27	25950	26250	25250	33050	17850	25450	25774.80	0.90	0	-16754	27083	26266	25533	24716	23983	25900	24350	54	7600	500	16280	50	1	10848797	2745	56.22	1.81	12	2.82	450.00	13985.00	35400	20240402	-28.53	9140	20230517	176.81	35400	-28.53	20240402	14820	70.72	20240206	35400	-28.53	20240402	9140	176.81	20230517	7.68	N	092870	500	54 억		97352	N	N	0	N	00	N
45	20240423	130730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-50	5	-0.20	7185988250	278349	54.86	25950	26250	25250	33050	17850	25450	25817.57	0.90	0	-16829	27083	26266	25533	24716	23983	25900	24350	54	7600	500	16280	50	1	10848797	2756	56.44	1.82	12	2.57	450.00	13985.00	35400	20240402	-28.25	9140	20230517	177.90	35400	-28.25	20240402	14820	71.39	20240206	35400	-28.25	20240402	9140	177.90	20230517	7.68	N	092870	500	54 억		97352	N	N	0	N	00	N
46	20240423	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-50	5	-0.20	6822675550	264087	52.05	25950	26250	25250	33050	17850	25450	25836.17	0.90	0	-16138	27083	26266	25533	24716	23983	25900	24350	54	7600	500	16280	50	1	10848797	2756	56.44	1.82	12	2.43	450.00	13985.00	35400	20240402	-28.25	9140	20230517	177.90	35400	-28.25	20240402	14820	71.39	20240206	35400	-28.25	20240402	9140	177.90	20230517	7.68	N	092870	500	54 억		97352	N	N	0	N	00	N
47	20240423	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-50	5	-0.20	6262750000	242149	47.73	25950	26250	25250	33050	17850	25450	25864.64	0.90	0	-15980	27083	26266	25533	24716	23983	25900	24350	54	7600	500	16280	50	1	10848797	2756	56.44	1.82	12	2.23	450.00	13985.00	35400	20240402	-28.25	9140	20230517	177.90	35400	-28.25	20240402	14820	71.39	20240206	35400	-28.25	20240402	9140	177.90	20230517	7.68	N	092870	500	54 억		97352	N	N	0	N	00	N
48	20240423	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	300	2	1.18	4744901100	182649	36.00	25950	26250	25600	33050	17850	25450	25980.67	0.90	0	-10534	27083	26266	25533	24716	23983	25900	24350	54	7600	500	16280	50	1	10848797	2794	57.22	1.84	12	1.68	450.00	13985.00	35400	20240402	-27.26	9140	20230517	181.73	35400	-27.26	20240402	14820	73.75	20240206	35400	-27.26	20240402	9140	181.73	20230517	7.68	N	092870	500	54 억		97352	N	N	0	N	00	N
49	20240423	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	550	2	2.16	2431819950	93318	18.39	25950	26250	25950	33050	17850	25450	26064.99	0.90	0	1647	27083	26266	25533	24716	23983	25900	24350	54	7600	500	16280	50	1	10848797	2821	57.78	1.86	12	0.86	450.00	13985.00	35400	20240402	-26.55	9140	20230517	184.46	35400	-26.55	20240402	14820	75.44	20240206	35400	-26.55	20240402	9140	184.46	20230517	7.68	N	092870	500	54 억		97352	N	N	0	N	00	N
50	20240422	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	-1250	5	-4.68	12426365200	487586	46.99	26200	26350	24800	34700	18700	26700	25485.46	0.83	0	6872	30200	28450	27000	25250	23800	27725	24525	54	8000	500	17080	50	1	10848797	2761	56.56	1.82	12	4.49	450.00	13985.00	35400	20240402	-28.11	9140	20230517	178.45	35400	-28.11	20240402	14820	71.73	20240206	35400	-28.11	20240402	9140	178.45	20230517	7.18	N	092870	500	54 억		90498	N	N	0	N	00	N
51	20240422	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	-1350	5	-5.06	11305349500	443442	42.73	26200	26350	24800	34700	18700	26700	25494.26	0.83	0	1090	30200	28450	27000	25250	23800	27725	24525	54	8000	500	17080	50	1	10848797	2750	56.33	1.81	12	4.09	450.00	13985.00	35400	20240402	-28.39	9140	20230517	177.35	35400	-28.39	20240402	14820	71.05	20240206	35400	-28.39	20240402	9140	177.35	20230517	7.18	N	092870	500	54 억		90498	N	N	0	N	00	N
52	20240422	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-1450	5	-5.43	8844831800	345412	33.29	26200	26350	25100	34700	18700	26700	25606.28	0.83	0	-6163	30200	28450	27000	25250	23800	27725	24525	54	8000	500	17080	50	1	10848797	2739	56.11	1.81	12	3.18	450.00	13985.00	35400	20240402	-28.67	9140	20230517	176.26	35400	-28.67	20240402	14820	70.38	20240206	35400	-28.67	20240402	9140	176.26	20230517	7.18	N	092870	500	54 억		90498	N	N	0	N	00	N
53	20240422	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-1300	5	-4.87	8173427250	318890	30.73	26200	26350	25100	34700	18700	26700	25630.52	0.83	0	-4134	30200	28450	27000	25250	23800	27725	24525	54	8000	500	17080	50	1	10848797	2756	56.44	1.82	12	2.94	450.00	13985.00	35400	20240402	-28.25	9140	20230517	177.90	35400	-28.25	20240402	14820	71.39	20240206	35400	-28.25	20240402	9140	177.90	20230517	7.18	N	092870	500	54 억		90498	N	N	0	N	00	N
54	20240422	120726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-1450	5	-5.43	7464661250	290889	28.03	26200	26350	25100	34700	18700	26700	25661.17	0.83	0	-2352	30200	28450	27000	25250	23800	27725	24525	54	8000	500	17080	50	1	10848797	2739	56.11	1.81	12	2.68	450.00	13985.00	35400	20240402	-28.67	9140	20230517	176.26	35400	-28.67	20240402	14820	70.38	20240206	35400	-28.67	20240402	9140	176.26	20230517	7.18	N	092870	500	54 억		90498	N	N	0	N	00	N
55	20240422	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-1400	5	-5.24	6461659300	251081	24.20	26200	26350	25250	34700	18700	26700	25734.96	0.83	0	-4377	30200	28450	27000	25250	23800	27725	24525	54	8000	500	17080	50	1	10848797	2745	56.22	1.81	12	2.31	450.00	13985.00	35400	20240402	-28.53	9140	20230517	176.81	35400	-28.53	20240402	14820	70.72	20240206	35400	-28.53	20240402	9140	176.81	20230517	7.18	N	092870	500	54 억		90498	N	N	0	N	00	N
56	20240422	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-1100	5	-4.12	5361831150	207853	20.03	26200	26350	25250	34700	18700	26700	25795.81	0.83	0	-100	30200	28450	27000	25250	23800	27725	24525	54	8000	500	17080	50	1	10848797	2777	56.89	1.83	12	1.92	450.00	13985.00	35400	20240402	-27.68	9140	20230517	180.09	35400	-27.68	20240402	14820	72.74	20240206	35400	-27.68	20240402	9140	180.09	20230517	7.18	N	092870	500	54 억		90498	N	N	0	N	00	N
57	20240422	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-650	5	-2.43	1273330850	48935	4.72	26200	26250	25800	34700	18700	26700	26019.41	0.83	0	1732	30200	28450	27000	25250	23800	27725	24525	54	8000	500	17080	50	1	10848797	2826	57.89	1.86	12	0.45	450.00	13985.00	35400	20240402	-26.41	9140	20230517	185.01	35400	-26.41	20240402	14820	75.78	20240206	35400	-26.41	20240402	9140	185.01	20230517	7.18	N	092870	500	54 억		90498	N	N	0	N	00	N
58	20240419	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-2450	5	-8.40	27441253050	1019513	70.88	28350	28750	25550	37850	20450	29150	26914.64	1.58	0	-80929	31183	30166	28433	27416	25683	30675	27925	54	8700	500	18650	50	1	10848797	2897	59.33	1.91	12	9.40	450.00	13985.00	35400	20240402	-24.58	9140	20230517	192.12	35400	-24.58	20240402	14820	80.16	20240206	35400	-24.58	20240402	9140	192.12	20230517	7.15	N	092870	500	54 억		171489	N	N	0	N	00	N
59	20240419	150700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-2400	5	-8.23	26712592100	992241	68.98	28350	28750	25550	37850	20450	29150	26919.79	1.58	0	-82187	31183	30166	28433	27416	25683	30675	27925	54	8700	500	18650	50	1	10848797	2902	59.44	1.91	12	9.15	450.00	13985.00	35400	20240402	-24.44	9140	20230517	192.67	35400	-24.44	20240402	14820	80.50	20240206	35400	-24.44	20240402	9140	192.67	20230517	7.15	N	092870	500	54 억		171489	N	N	0	N	00	N
60	20240419	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-2300	5	-7.89	24508904450	909627	63.24	28350	28750	25550	37850	20450	29150	26942.08	1.58	0	-82349	31183	30166	28433	27416	25683	30675	27925	54	8700	500	18650	50	1	10848797	2913	59.67	1.92	12	8.38	450.00	13985.00	35400	20240402	-24.15	9140	20230517	193.76	35400	-24.15	20240402	14820	81.17	20240206	35400	-24.15	20240402	9140	193.76	20230517	7.15	N	092870	500	54 억		171489	N	N	0	N	00	N
61	20240419	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	-2100	5	-7.20	22485455800	834379	58.01	28350	28750	25550	37850	20450	29150	26946.75	1.58	0	-70944	31183	30166	28433	27416	25683	30675	27925	54	8700	500	18650	50	1	10848797	2935	60.11	1.93	12	7.69	450.00	13985.00	35400	20240402	-23.59	9140	20230517	195.95	35400	-23.59	20240402	14820	82.52	20240206	35400	-23.59	20240402	9140	195.95	20230517	7.15	N	092870	500	54 억		171489	N	N	0	N	00	N
62	20240419	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-2950	5	-10.12	18342828350	678911	47.20	28350	28750	25550	37850	20450	29150	27015.65	1.58	0	-42598	31183	30166	28433	27416	25683	30675	27925	54	8700	500	18650	50	1	10848797	2842	58.22	1.87	12	6.26	450.00	13985.00	35400	20240402	-25.99	9140	20230517	186.65	35400	-25.99	20240402	14820	76.79	20240206	35400	-25.99	20240402	9140	186.65	20230517	7.15	N	092870	500	54 억		171489	N	N	0	N	00	N
63	20240419	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-2900	5	-9.95	13155747850	478818	33.29	28350	28750	26150	37850	20450	29150	27472.83	1.58	0	-33631	31183	30166	28433	27416	25683	30675	27925	54	8700	500	18650	50	1	10848797	2848	58.33	1.88	12	4.41	450.00	13985.00	35400	20240402	-25.85	9140	20230517	187.20	35400	-25.85	20240402	14820	77.13	20240206	35400	-25.85	20240402	9140	187.20	20230517	7.15	N	092870	500	54 억		171489	N	N	0	N	00	N
64	20240419	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	-1500	5	-5.15	7085987950	253119	17.60	28350	28750	27500	37850	20450	29150	27991.25	1.58	0	-33359	31183	30166	28433	27416	25683	30675	27925	54	8700	500	18650	50	1	10848797	3000	61.44	1.98	12	2.33	450.00	13985.00	35400	20240402	-21.89	9140	20230517	202.52	35400	-21.89	20240402	14820	86.57	20240206	35400	-21.89	20240402	9140	202.52	20230517	7.15	N	092870	500	54 억		171489	N	N	0	N	00	N
65	20240419	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	-800	5	-2.74	2095765550	73707	5.12	28350	28750	28150	37850	20450	29150	28426.36	1.58	0	3725	31183	30166	28433	27416	25683	30675	27925	54	8700	500	18650	50	1	10848797	3076	63.00	2.03	12	0.68	450.00	13985.00	35400	20240402	-19.92	9140	20230517	210.18	35400	-19.92	20240402	14820	91.30	20240206	35400	-19.92	20240402	9140	210.18	20230517	7.15	N	092870	500	54 억		171489	N	N	0	N	00	N
66	20240418	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	1650	2	6.00	40172271700	1401889	160.19	26900	29450	26700	35750	19250	27500	28655.71	0.87	0	76446	28966	28232	27716	26982	26466	28600	27350	54	8250	500	17600	50	1	10848797	3162	64.78	2.08	12	12.92	450.00	13985.00	35400	20240402	-17.66	9140	20230517	218.93	35400	-17.66	20240402	14820	96.69	20240206	35400	-17.66	20240402	9140	218.93	20230517	6.77	N	092870	500	54 억		93860	N	N	0	N	00	N
67	20240418	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	1600	2	5.82	38129918400	1331706	152.17	26900	29450	26700	35750	19250	27500	28634.35	0.87	0	73524	28966	28232	27716	26982	26466	28600	27350	54	8250	500	17600	50	1	10848797	3157	64.67	2.08	12	12.28	450.00	13985.00	35400	20240402	-17.80	9140	20230517	218.38	35400	-17.80	20240402	14820	96.36	20240206	35400	-17.80	20240402	9140	218.38	20230517	6.77	N	092870	500	54 억		93860	N	N	0	N	00	N
68	20240418	140657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	1700	2	6.18	32938920150	1152856	131.73	26900	29450	26700	35750	19250	27500	28573.74	0.87	0	73879	28966	28232	27716	26982	26466	28600	27350	54	8250	500	17600	50	1	10848797	3168	64.89	2.09	12	10.63	450.00	13985.00	35400	20240402	-17.51	9140	20230517	219.47	35400	-17.51	20240402	14820	97.03	20240206	35400	-17.51	20240402	9140	219.47	20230517	6.77	N	092870	500	54 억		93860	N	N	0	N	00	N
69	20240418	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	850	2	3.09	24957157350	877794	100.30	26900	29200	26700	35750	19250	27500	28434.14	0.87	0	73555	28966	28232	27716	26982	26466	28600	27350	54	8250	500	17600	50	1	10848797	3076	63.00	2.03	12	8.09	450.00	13985.00	35400	20240402	-19.92	9140	20230517	210.18	35400	-19.92	20240402	14820	91.30	20240206	35400	-19.92	20240402	9140	210.18	20230517	6.77	N	092870	500	54 억		93860	N	N	0	N	00	N
70	20240418	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	1250	2	4.55	22634570600	796315	90.99	26900	29200	26700	35750	19250	27500	28426.83	0.87	0	63731	28966	28232	27716	26982	26466	28600	27350	54	8250	500	17600	50	1	10848797	3119	63.89	2.06	12	7.34	450.00	13985.00	35400	20240402	-18.79	9140	20230517	214.55	35400	-18.79	20240402	14820	93.99	20240206	35400	-18.79	20240402	9140	214.55	20230517	6.77	N	092870	500	54 억		93860	N	N	0	N	00	N
71	20240418	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	1500	2	5.45	17845248750	630117	72.00	26900	29200	26700	35750	19250	27500	28323.56	0.87	0	35884	28966	28232	27716	26982	26466	28600	27350	54	8250	500	17600	50	1	10848797	3146	64.44	2.07	12	5.81	450.00	13985.00	35400	20240402	-18.08	9140	20230517	217.29	35400	-18.08	20240402	14820	95.68	20240206	35400	-18.08	20240402	9140	217.29	20230517	6.77	N	092870	500	54 억		93860	N	N	0	N	00	N
72	20240418	100653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	550	2	2.00	5608156950	203701	23.28	26900	28100	26700	35750	19250	27500	27531.68	0.87	0	13761	28966	28232	27716	26982	26466	28600	27350	54	8250	500	17600	50	1	10848797	3043	62.33	2.01	12	1.88	450.00	13985.00	35400	20240402	-20.76	9140	20230517	206.89	35400	-20.76	20240402	14820	89.27	20240206	35400	-20.76	20240402	9140	206.89	20230517	6.77	N	092870	500	54 억		93860	N	N	0	N	00	N
73	20240418	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	-250	5	-0.91	1626845950	60354	6.90	26900	27300	26700	35750	19250	27500	26933.35	0.87	0	-8312	28966	28232	27716	26982	26466	28600	27350	54	8250	500	17600	50	1	10848797	2956	60.56	1.95	12	0.56	450.00	13985.00	35400	20240402	-23.02	9140	20230517	198.14	35400	-23.02	20240402	14820	83.87	20240206	35400	-23.02	20240402	9140	198.14	20230517	6.77	N	092870	500	54 억		93860	N	N	0	N	00	N
74	20240417	160646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	50	2	0.18	23717159600	853094	50.09	27400	28450	27200	35650	19250	27450	27804.72	0.75	0	11891	30750	29100	27950	26300	25150	28525	25725	54	8200	500	17560	50	1	10848797	2983	61.11	1.97	12	7.86	450.00	13985.00	35400	20240402	-22.32	9140	20230517	200.88	35400	-22.32	20240402	14820	85.56	20240206	35400	-22.32	20240402	9140	200.88	20230517	7.35	N	092870	500	54 억		81315	N	N	0	N	00	N
75	20240417	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	400	2	1.46	21891249000	786923	46.20	27400	28450	27200	35650	19250	27450	27821.03	0.75	0	12347	30750	29100	27950	26300	25150	28525	25725	54	8200	500	17560	50	1	10848797	3021	61.89	1.99	12	7.25	450.00	13985.00	35400	20240402	-21.33	9140	20230517	204.70	35400	-21.33	20240402	14820	87.92	20240206	35400	-21.33	20240402	9140	204.70	20230517	7.35	N	092870	500	54 억		81315	N	N	0	N	00	N
76	20240417	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	800	2	2.91	17950324300	646469	37.96	27400	28450	27200	35650	19250	27450	27769.07	0.75	0	10187	30750	29100	27950	26300	25150	28525	25725	54	8200	500	17560	50	1	10848797	3065	62.78	2.02	12	5.96	450.00	13985.00	35400	20240402	-20.20	9140	20230517	209.08	35400	-20.20	20240402	14820	90.62	20240206	35400	-20.20	20240402	9140	209.08	20230517	7.35	N	092870	500	54 억		81315	N	N	0	N	00	N
77	20240417	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	300	2	1.09	12269186150	444465	26.10	27400	27950	27200	35650	19250	27450	27606.06	0.75	0	10015	30750	29100	27950	26300	25150	28525	25725	54	8200	500	17560	50	1	10848797	3011	61.67	1.98	12	4.10	450.00	13985.00	35400	20240402	-21.61	9140	20230517	203.61	35400	-21.61	20240402	14820	87.25	20240206	35400	-21.61	20240402	9140	203.61	20230517	7.35	N	092870	500	54 억		81315	N	N	0	N	00	N
78	20240417	120655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	250	2	0.91	10835306300	392810	23.06	27400	27950	27200	35650	19250	27450	27585.73	0.75	0	7552	30750	29100	27950	26300	25150	28525	25725	54	8200	500	17560	50	1	10848797	3005	61.56	1.98	12	3.62	450.00	13985.00	35400	20240402	-21.75	9140	20230517	203.06	35400	-21.75	20240402	14820	86.91	20240206	35400	-21.75	20240402	9140	203.06	20230517	7.35	N	092870	500	54 억		81315	N	N	0	N	00	N
79	20240417	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	100	2	0.36	9762582700	353897	20.78	27400	27950	27200	35650	19250	27450	27587.79	0.75	0	-860	30750	29100	27950	26300	25150	28525	25725	54	8200	500	17560	50	1	10848797	2989	61.22	1.97	12	3.26	450.00	13985.00	35400	20240402	-22.18	9140	20230517	201.42	35400	-22.18	20240402	14820	85.90	20240206	35400	-22.18	20240402	9140	201.42	20230517	7.35	N	092870	500	54 억		81315	N	N	0	N	00	N
80	20240417	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	50	2	0.18	7365889150	266504	15.65	27400	27950	27200	35650	19250	27450	27642.37	0.75	0	14845	30750	29100	27950	26300	25150	28525	25725	54	8200	500	17560	50	1	10848797	2983	61.11	1.97	12	2.46	450.00	13985.00	35400	20240402	-22.32	9140	20230517	200.88	35400	-22.32	20240402	14820	85.56	20240206	35400	-22.32	20240402	9140	200.88	20230517	7.35	N	092870	500	54 억		81315	N	N	0	N	00	N
81	20240417	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	50	2	0.18	1930911250	70260	4.13	27400	27850	27200	35650	19250	27450	27484.72	0.75	0	1594	30750	29100	27950	26300	25150	28525	25725	54	8200	500	17560	50	1	10848797	2983	61.11	1.97	12	0.65	450.00	13985.00	35400	20240402	-22.32	9140	20230517	200.88	35400	-22.32	20240402	14820	85.56	20240206	35400	-22.32	20240402	9140	200.88	20230517	7.35	N	092870	500	54 억		81315	N	N	0	N	00	N
82	20240416	160652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	300	2	1.10	47200241200	1662133	230.90	29250	29600	26800	35250	19050	27150	28399.28	1.05	0	-32263	28450	27800	27250	26600	26050	27525	26325	54	8100	500	17370	50	1	10848797	2978	61.00	1.96	12	15.32	450.00	13985.00	35400	20240402	-22.46	9140	20230517	200.33	35400	-22.46	20240402	14820	85.22	20240206	35400	-22.46	20240402	9140	200.33	20230517	7.21	N	092870	500	54 억		113796	N	N	0	N	00	N
83	20240416	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	650	2	2.39	45393395400	1596515	221.79	29250	29600	26800	35250	19050	27150	28432.81	1.05	0	-34163	28450	27800	27250	26600	26050	27525	26325	54	8100	500	17370	50	1	10848797	3016	61.78	1.99	12	14.72	450.00	13985.00	35400	20240402	-21.47	9140	20230517	204.16	35400	-21.47	20240402	14820	87.58	20240206	35400	-21.47	20240402	9140	204.16	20230517	7.21	N	092870	500	54 억		113796	N	N	0	N	00	N
84	20240416	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	750	2	2.76	43000484850	1509785	209.74	29250	29600	26800	35250	19050	27150	28481.20	1.05	0	-39119	28450	27800	27250	26600	26050	27525	26325	54	8100	500	17370	50	1	10848797	3027	62.00	1.99	12	13.92	450.00	13985.00	35400	20240402	-21.19	9140	20230517	205.25	35400	-21.19	20240402	14820	88.26	20240206	35400	-21.19	20240402	9140	205.25	20230517	7.21	N	092870	500	54 억		113796	N	N	0	N	00	N
85	20240416	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	750	2	2.76	41598422200	1459290	202.72	29250	29600	26800	35250	19050	27150	28505.94	1.05	0	-39891	28450	27800	27250	26600	26050	27525	26325	54	8100	500	17370	50	1	10848797	3027	62.00	1.99	12	13.45	450.00	13985.00	35400	20240402	-21.19	9140	20230517	205.25	35400	-21.19	20240402	14820	88.26	20240206	35400	-21.19	20240402	9140	205.25	20230517	7.21	N	092870	500	54 억		113796	N	N	0	N	00	N
86	20240416	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	750	2	2.76	38800089050	1358798	188.76	29250	29600	26800	35250	19050	27150	28554.72	1.05	0	-32427	28450	27800	27250	26600	26050	27525	26325	54	8100	500	17370	50	1	10848797	3027	62.00	1.99	12	12.52	450.00	13985.00	35400	20240402	-21.19	9140	20230517	205.25	35400	-21.19	20240402	14820	88.26	20240206	35400	-21.19	20240402	9140	205.25	20230517	7.21	N	092870	500	54 억		113796	N	N	0	N	00	N
87	20240416	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	100	2	0.37	35517747850	1240426	172.32	29250	29600	26800	35250	19050	27150	28633.52	1.05	0	-14986	28450	27800	27250	26600	26050	27525	26325	54	8100	500	17370	50	1	10848797	2956	60.56	1.95	12	11.43	450.00	13985.00	35400	20240402	-23.02	9140	20230517	198.14	35400	-23.02	20240402	14820	83.87	20240206	35400	-23.02	20240402	9140	198.14	20230517	7.21	N	092870	500	54 억		113796	N	N	0	N	00	N
88	20240416	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	1100	2	4.05	27860680600	962205	133.67	29250	29600	28250	35250	19050	27150	28955.05	1.05	0	-41587	28450	27800	27250	26600	26050	27525	26325	54	8100	500	17370	50	1	10848797	3065	62.78	2.02	12	8.87	450.00	13985.00	35400	20240402	-20.20	9140	20230517	209.08	35400	-20.20	20240402	14820	90.62	20240206	35400	-20.20	20240402	9140	209.08	20230517	7.21	N	092870	500	54 억		113796	N	N	0	N	00	N
89	20240416	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	1950	2	7.18	14683809700	502998	69.88	29250	29600	28800	35250	19050	27150	29192.61	1.05	0	-26622	28450	27800	27250	26600	26050	27525	26325	54	8100	500	17370	50	1	10848797	3157	64.67	2.08	12	4.64	450.00	13985.00	35400	20240402	-17.80	9140	20230517	218.38	35400	-17.80	20240402	14820	96.36	20240206	35400	-17.80	20240402	9140	218.38	20230517	7.21	N	092870	500	54 억		113796	N	N	0	N	00	N
90	20240415	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	-1300	5	-4.57	14383786750	530596	46.73	27500	27900	26700	36950	19950	28450	27108.57	0.76	0	31316	30616	29532	28916	27832	27216	29225	27525	54	8500	500	18200	50	1	10848797	2945	60.33	1.94	12	4.89	450.00	13985.00	35400	20240402	-23.31	9140	20230517	197.05	35400	-23.31	20240402	14820	83.20	20240206	35400	-23.31	20240402	9140	197.05	20230517	7.15	N	092870	500	54 억		82459	N	N	0	N	00	N
91	20240415	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	-1200	5	-4.22	13136480300	484789	42.70	27500	27900	26700	36950	19950	28450	27097.31	0.76	0	26795	30616	29532	28916	27832	27216	29225	27525	54	8500	500	18200	50	1	10848797	2956	60.56	1.95	12	4.47	450.00	13985.00	35400	20240402	-23.02	9140	20230517	198.14	35400	-23.02	20240402	14820	83.87	20240206	35400	-23.02	20240402	9140	198.14	20230517	7.15	N	092870	500	54 억		82459	N	N	0	N	00	N
92	20240415	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	-1250	5	-4.39	11260537900	415579	36.60	27500	27900	26700	36950	19950	28450	27096.01	0.76	0	10948	30616	29532	28916	27832	27216	29225	27525	54	8500	500	18200	50	1	10848797	2951	60.44	1.94	12	3.83	450.00	13985.00	35400	20240402	-23.16	9140	20230517	197.59	35400	-23.16	20240402	14820	83.54	20240206	35400	-23.16	20240402	9140	197.59	20230517	7.15	N	092870	500	54 억		82459	N	N	0	N	00	N
93	20240415	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	-1250	5	-4.39	10193565350	376185	33.13	27500	27900	26700	36950	19950	28450	27097.20	0.76	0	9254	30616	29532	28916	27832	27216	29225	27525	54	8500	500	18200	50	1	10848797	2951	60.44	1.94	12	3.47	450.00	13985.00	35400	20240402	-23.16	9140	20230517	197.59	35400	-23.16	20240402	14820	83.54	20240206	35400	-23.16	20240402	9140	197.59	20230517	7.15	N	092870	500	54 억		82459	N	N	0	N	00	N
94	20240415	120643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-1600	5	-5.62	9348039900	344797	30.37	27500	27900	26700	36950	19950	28450	27111.71	0.76	0	3940	30616	29532	28916	27832	27216	29225	27525	54	8500	500	18200	50	1	10848797	2913	59.67	1.92	12	3.18	450.00	13985.00	35400	20240402	-24.15	9140	20230517	193.76	35400	-24.15	20240402	14820	81.17	20240206	35400	-24.15	20240402	9140	193.76	20230517	7.15	N	092870	500	54 억		82459	N	N	0	N	00	N
95	20240415	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-1600	5	-5.62	8206128200	302337	26.63	27500	27900	26700	36950	19950	28450	27142.31	0.76	0	4920	30616	29532	28916	27832	27216	29225	27525	54	8500	500	18200	50	1	10848797	2913	59.67	1.92	12	2.79	450.00	13985.00	35400	20240402	-24.15	9140	20230517	193.76	35400	-24.15	20240402	14820	81.17	20240206	35400	-24.15	20240402	9140	193.76	20230517	7.15	N	092870	500	54 억		82459	N	N	0	N	00	N
96	20240415	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	-1400	5	-4.92	6060758600	222437	19.59	27500	27900	26900	36950	19950	28450	27247.06	0.76	0	15583	30616	29532	28916	27832	27216	29225	27525	54	8500	500	18200	50	1	10848797	2935	60.11	1.93	12	2.05	450.00	13985.00	35400	20240402	-23.59	9140	20230517	195.95	35400	-23.59	20240402	14820	82.52	20240206	35400	-23.59	20240402	9140	195.95	20230517	7.15	N	092870	500	54 억		82459	N	N	0	N	00	N
97	20240415	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27400	-1050	5	-3.69	1313322050	47947	4.22	27500	27600	27200	36950	19950	28450	27391.05	0.76	0	11016	30616	29532	28916	27832	27216	29225	27525	54	8500	500	18200	50	1	10848797	2973	60.89	1.96	12	0.44	450.00	13985.00	35400	20240402	-22.60	9140	20230517	199.78	35400	-22.60	20240402	14820	84.89	20240206	35400	-22.60	20240402	9140	199.78	20230517	7.15	N	092870	500	54 억		82459	N	N	0	N	00	N
98	20240412	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	200	2	0.71	32443254100	1115317	164.50	28950	30000	28300	36700	19800	28250	29090.64	0.95	0	-20326	29716	28982	27816	27082	25916	29350	27450	54	8450	500	18080	50	1	10848797	3086	63.22	2.03	12	10.28	450.00	13985.00	35400	20240402	-19.63	9140	20230517	211.27	35400	-19.63	20240402	14820	91.97	20240206	35400	-19.63	20240402	9140	211.27	20230517	7.10	N	092870	500	54 억		102678	N	N	0	N	00	N
99	20240412	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	300	2	1.06	31368863700	1077561	158.93	28950	30000	28300	36700	19800	28250	29111.76	0.95	0	-24383	29716	28982	27816	27082	25916	29350	27450	54	8450	500	18080	50	1	10848797	3097	63.44	2.04	12	9.93	450.00	13985.00	35400	20240402	-19.35	9140	20230517	212.36	35400	-19.35	20240402	14820	92.65	20240206	35400	-19.35	20240402	9140	212.36	20230517	7.10	N	092870	500	54 억		102678	N	N	0	N	00	N
100	20240412	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	200	2	0.71	28850813200	989892	146.00	28950	30000	28300	36700	19800	28250	29146.30	0.95	0	-25495	29716	28982	27816	27082	25916	29350	27450	54	8450	500	18080	50	1	10848797	3086	63.22	2.03	12	9.12	450.00	13985.00	35400	20240402	-19.63	9140	20230517	211.27	35400	-19.63	20240402	14820	91.97	20240206	35400	-19.63	20240402	9140	211.27	20230517	7.10	N	092870	500	54 억		102678	N	N	0	N	00	N
101	20240412	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28850	600	2	2.12	27515073500	943137	139.11	28950	30000	28300	36700	19800	28250	29174.95	0.95	0	-25196	29716	28982	27816	27082	25916	29350	27450	54	8450	500	18080	50	1	10848797	3130	64.11	2.06	12	8.69	450.00	13985.00	35400	20240402	-18.50	9140	20230517	215.65	35400	-18.50	20240402	14820	94.67	20240206	35400	-18.50	20240402	9140	215.65	20230517	7.10	N	092870	500	54 억		102678	N	N	0	N	00	N
102	20240412	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	650	2	2.30	25914820700	887478	130.90	28950	30000	28300	36700	19800	28250	29201.57	0.95	0	-26676	29716	28982	27816	27082	25916	29350	27450	54	8450	500	18080	50	1	10848797	3135	64.22	2.07	12	8.18	450.00	13985.00	35400	20240402	-18.36	9140	20230517	216.19	35400	-18.36	20240402	14820	95.01	20240206	35400	-18.36	20240402	9140	216.19	20230517	7.10	N	092870	500	54 억		102678	N	N	0	N	00	N
103	20240412	110635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	1150	2	4.07	23103763150	791231	116.70	28950	30000	28300	36700	19800	28250	29200.94	0.95	0	-16508	29716	28982	27816	27082	25916	29350	27450	54	8450	500	18080	50	1	10848797	3190	65.33	2.10	12	7.29	450.00	13985.00	35400	20240402	-16.95	9140	20230517	221.66	35400	-16.95	20240402	14820	98.38	20240206	35400	-16.95	20240402	9140	221.66	20230517	7.10	N	092870	500	54 억		102678	N	N	0	N	00	N
104	20240412	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	1250	2	4.42	18727687150	642357	94.74	28950	30000	28300	36700	19800	28250	29156.01	0.95	0	-8731	29716	28982	27816	27082	25916	29350	27450	54	8450	500	18080	50	1	10848797	3200	65.56	2.11	12	5.92	450.00	13985.00	35400	20240402	-16.67	9140	20230517	222.76	35400	-16.67	20240402	14820	99.06	20240206	35400	-16.67	20240402	9140	222.76	20230517	7.10	N	092870	500	54 억		102678	N	N	0	N	00	N
105	20240412	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	500	2	1.77	4426115050	152319	22.47	28950	29400	28750	36700	19800	28250	29063.39	0.95	0	-11935	29716	28982	27816	27082	25916	29350	27450	54	8450	500	18080	50	1	10848797	3119	63.89	2.06	12	1.40	450.00	13985.00	35400	20240402	-18.79	9140	20230517	214.55	35400	-18.79	20240402	14820	93.99	20240206	35400	-18.79	20240402	9140	214.55	20230517	7.10	N	092870	500	54 억		102678	N	N	0	N	00	N
106	20240411	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	350	2	1.25	18250932000	656764	67.55	27400	28550	26650	36250	19550	27900	27787.00	0.92	0	194	30566	29232	28316	26982	26066	28775	26525	54	8350	500	17850	50	1	10848797	3065	62.78	2.02	12	6.05	450.00	13985.00	35400	20240402	-20.20	9140	20230517	209.08	35400	-20.20	20240402	14820	90.62	20240206	35400	-20.20	20240402	9140	209.08	20230517	7.39	N	092870	500	54 억		99808	N	N	0	N	00	N
107	20240411	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	450	2	1.61	17105865550	616230	63.38	27400	28550	26650	36250	19550	27900	27758.88	0.92	0	3046	30566	29232	28316	26982	26066	28775	26525	54	8350	500	17850	50	1	10848797	3076	63.00	2.03	12	5.68	450.00	13985.00	35400	20240402	-19.92	9140	20230517	210.18	35400	-19.92	20240402	14820	91.30	20240206	35400	-19.92	20240402	9140	210.18	20230517	7.39	N	092870	500	54 억		99808	N	N	0	N	00	N
108	20240411	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	150	2	0.54	12662369300	459021	47.21	27400	28150	26650	36250	19550	27900	27585.56	0.92	0	20270	30566	29232	28316	26982	26066	28775	26525	54	8350	500	17850	50	1	10848797	3043	62.33	2.01	12	4.23	450.00	13985.00	35400	20240402	-20.76	9140	20230517	206.89	35400	-20.76	20240402	14820	89.27	20240206	35400	-20.76	20240402	9140	206.89	20230517	7.39	N	092870	500	54 억		99808	N	N	0	N	00	N
109	20240411	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	-50	5	-0.18	11456986500	415880	42.78	27400	28150	26650	36250	19550	27900	27548.73	0.92	0	10245	30566	29232	28316	26982	26066	28775	26525	54	8350	500	17850	50	1	10848797	3021	61.89	1.99	12	3.83	450.00	13985.00	35400	20240402	-21.33	9140	20230517	204.70	35400	-21.33	20240402	14820	87.92	20240206	35400	-21.33	20240402	9140	204.70	20230517	7.39	N	092870	500	54 억		99808	N	N	0	N	00	N
110	20240411	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	0	3	0.00	10272366450	373294	38.40	27400	28150	26650	36250	19550	27900	27518.10	0.92	0	9301	30566	29232	28316	26982	26066	28775	26525	54	8350	500	17850	50	1	10848797	3027	62.00	1.99	12	3.44	450.00	13985.00	35400	20240402	-21.19	9140	20230517	205.25	35400	-21.19	20240402	14820	88.26	20240206	35400	-21.19	20240402	9140	205.25	20230517	7.39	N	092870	500	54 억		99808	N	N	0	N	00	N
111	20240411	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	-100	5	-0.36	8412800900	306914	31.57	27400	28000	26650	36250	19550	27900	27410.84	0.92	0	18308	30566	29232	28316	26982	26066	28775	26525	54	8350	500	17850	50	1	10848797	3016	61.78	1.99	12	2.83	450.00	13985.00	35400	20240402	-21.47	9140	20230517	204.16	35400	-21.47	20240402	14820	87.58	20240206	35400	-21.47	20240402	9140	204.16	20230517	7.39	N	092870	500	54 억		99808	N	N	0	N	00	N
112	20240411	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-200	5	-0.72	5700982650	209398	21.54	27400	27700	26650	36250	19550	27900	27225.39	0.92	0	23254	30566	29232	28316	26982	26066	28775	26525	54	8350	500	17850	50	1	10848797	3005	61.56	1.98	12	1.93	450.00	13985.00	35400	20240402	-21.75	9140	20230517	203.06	35400	-21.75	20240402	14820	86.91	20240206	35400	-21.75	20240402	9140	203.06	20230517	7.39	N	092870	500	54 억		99808	N	N	0	N	00	N
113	20240411	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-800	5	-2.87	1828065600	67031	6.89	27400	27550	27000	36250	19550	27900	27271.37	0.92	0	9651	30566	29232	28316	26982	26066	28775	26525	54	8350	500	17850	50	1	10848797	2940	60.22	1.94	12	0.62	450.00	13985.00	35400	20240402	-23.45	9140	20230517	196.50	35400	-23.45	20240402	14820	82.86	20240206	35400	-23.45	20240402	9140	196.50	20230517	7.39	N	092870	500	54 억		99808	N	N	0	N	00	N
114	20240409	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-1100	5	-3.79	26434810700	932357	103.86	29200	29650	27400	37700	20300	29000	28355.11	0.72	0	22388	31866	30432	29716	28282	27566	30075	27925	54	8700	500	18560	50	1	10848797	3027	62.00	1.99	12	8.59	450.00	13985.00	35400	20240402	-21.19	9140	20230517	205.25	35400	-21.19	20240402	14820	88.26	20240206	35400	-21.19	20240402	9140	205.25	20230517	6.84	N	092870	500	54 억		77782	N	N	0	N	00	N
115	20240409	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	-700	5	-2.41	24573013700	865762	96.44	29200	29650	27400	37700	20300	29000	28382.10	0.72	0	25946	31866	30432	29716	28282	27566	30075	27925	54	8700	500	18560	50	1	10848797	3070	62.89	2.02	12	7.98	450.00	13985.00	35400	20240402	-20.06	9140	20230517	209.63	35400	-20.06	20240402	14820	90.96	20240206	35400	-20.06	20240402	9140	209.63	20230517	6.84	N	092870	500	54 억		77782	N	N	0	N	00	N
116	20240409	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-950	5	-3.28	22145208800	779247	86.80	29200	29650	27400	37700	20300	29000	28417.68	0.72	0	12661	31866	30432	29716	28282	27566	30075	27925	54	8700	500	18560	50	1	10848797	3043	62.33	2.01	12	7.18	450.00	13985.00	35400	20240402	-20.76	9140	20230517	206.89	35400	-20.76	20240402	14820	89.27	20240206	35400	-20.76	20240402	9140	206.89	20230517	6.84	N	092870	500	54 억		77782	N	N	0	N	00	N
117	20240409	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-1100	5	-3.79	20361526700	715678	79.72	29200	29650	27400	37700	20300	29000	28449.60	0.72	0	6595	31866	30432	29716	28282	27566	30075	27925	54	8700	500	18560	50	1	10848797	3027	62.00	1.99	12	6.60	450.00	13985.00	35400	20240402	-21.19	9140	20230517	205.25	35400	-21.19	20240402	14820	88.26	20240206	35400	-21.19	20240402	9140	205.25	20230517	6.84	N	092870	500	54 억		77782	N	N	0	N	00	N
118	20240409	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	-1400	5	-4.83	18627911450	653242	72.77	29200	29650	27400	37700	20300	29000	28515.05	0.72	0	5671	31866	30432	29716	28282	27566	30075	27925	54	8700	500	18560	50	1	10848797	2994	61.33	1.97	12	6.02	450.00	13985.00	35400	20240402	-22.03	9140	20230517	201.97	35400	-22.03	20240402	14820	86.23	20240206	35400	-22.03	20240402	9140	201.97	20230517	6.84	N	092870	500	54 억		77782	N	N	0	N	00	N
119	20240409	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	-750	5	-2.59	14034833350	488181	54.38	29200	29650	28100	37700	20300	29000	28748.52	0.72	0	1008	31866	30432	29716	28282	27566	30075	27925	54	8700	500	18560	50	1	10848797	3065	62.78	2.02	12	4.50	450.00	13985.00	35400	20240402	-20.20	9140	20230517	209.08	35400	-20.20	20240402	14820	90.62	20240206	35400	-20.20	20240402	9140	209.08	20230517	6.84	N	092870	500	54 억		77782	N	N	0	N	00	N
120	20240409	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	-500	5	-1.72	10982370200	380509	42.39	29200	29650	28100	37700	20300	29000	28861.80	0.72	0	-620	31866	30432	29716	28282	27566	30075	27925	54	8700	500	18560	50	1	10848797	3092	63.33	2.04	12	3.51	450.00	13985.00	35400	20240402	-19.49	9140	20230517	211.82	35400	-19.49	20240402	14820	92.31	20240206	35400	-19.49	20240402	9140	211.82	20230517	6.84	N	092870	500	54 억		77782	N	N	0	N	00	N
121	20240409	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	-450	5	-1.55	2723936500	93648	10.43	29200	29450	28500	37700	20300	29000	29088.29	0.72	0	-3007	31866	30432	29716	28282	27566	30075	27925	54	8700	500	18560	50	1	10848797	3097	63.44	2.04	12	0.86	450.00	13985.00	35400	20240402	-19.35	9140	20230517	212.36	35400	-19.35	20240402	14820	92.65	20240206	35400	-19.35	20240402	9140	212.36	20230517	6.84	N	092870	500	54 억		77782	N	N	0	N	00	N
122	20240408	160620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-1400	5	-4.61	23437930800	792653	51.25	30800	31150	29000	39500	21300	30400	29570.27	0.87	0	-17048	32466	31432	30516	29482	28566	30975	29025	54	9100	500	19450	50	1	10848797	3146	64.44	2.07	12	7.31	450.00	13985.00	35400	20240402	-18.08	9140	20230517	217.29	35400	-18.08	20240402	14820	95.68	20240206	35400	-18.08	20240402	9140	217.29	20230517	6.92	N	092870	500	54 억		94830	N	N	0	N	00	N
123	20240408	150625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-1150	5	-3.78	21452654300	724431	46.84	30800	31150	29000	39500	21300	30400	29613.04	0.87	0	-14166	32466	31432	30516	29482	28566	30975	29025	54	9100	500	19450	50	1	10848797	3173	65.00	2.09	12	6.68	450.00	13985.00	35400	20240402	-17.37	9140	20230517	220.02	35400	-17.37	20240402	14820	97.37	20240206	35400	-17.37	20240402	9140	220.02	20230517	6.92	N	092870	500	54 억		94830	N	N	0	N	00	N
124	20240408	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-1200	5	-3.95	18585755550	626631	40.51	30800	31150	29000	39500	21300	30400	29659.73	0.87	0	-12855	32466	31432	30516	29482	28566	30975	29025	54	9100	500	19450	50	1	10848797	3168	64.89	2.09	12	5.78	450.00	13985.00	35400	20240402	-17.51	9140	20230517	219.47	35400	-17.51	20240402	14820	97.03	20240206	35400	-17.51	20240402	9140	219.47	20230517	6.92	N	092870	500	54 억		94830	N	N	0	N	00	N
125	20240408	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	-1050	5	-3.45	17397718000	586041	37.89	30800	31150	29000	39500	21300	30400	29686.78	0.87	0	-13057	32466	31432	30516	29482	28566	30975	29025	54	9100	500	19450	50	1	10848797	3184	65.22	2.10	12	5.40	450.00	13985.00	35400	20240402	-17.09	9140	20230517	221.12	35400	-17.09	20240402	14820	98.04	20240206	35400	-17.09	20240402	9140	221.12	20230517	6.92	N	092870	500	54 억		94830	N	N	0	N	00	N
126	20240408	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-1150	5	-3.78	16029963150	539599	34.89	30800	31150	29000	39500	21300	30400	29707.09	0.87	0	-17073	32466	31432	30516	29482	28566	30975	29025	54	9100	500	19450	50	1	10848797	3173	65.00	2.09	12	4.97	450.00	13985.00	35400	20240402	-17.37	9140	20230517	220.02	35400	-17.37	20240402	14820	97.37	20240206	35400	-17.37	20240402	9140	220.02	20230517	6.92	N	092870	500	54 억		94830	N	N	0	N	00	N
127	20240408	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-1200	5	-3.95	14689184050	493855	31.93	30800	31150	29000	39500	21300	30400	29743.83	0.87	0	-13054	32466	31432	30516	29482	28566	30975	29025	54	9100	500	19450	50	1	10848797	3168	64.89	2.09	12	4.55	450.00	13985.00	35400	20240402	-17.51	9140	20230517	219.47	35400	-17.51	20240402	14820	97.03	20240206	35400	-17.51	20240402	9140	219.47	20230517	6.92	N	092870	500	54 억		94830	N	N	0	N	00	N
128	20240408	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	-850	5	-2.80	12395430050	416149	26.91	30800	31150	29000	39500	21300	30400	29785.94	0.87	0	-9424	32466	31432	30516	29482	28566	30975	29025	54	9100	500	19450	50	1	10848797	3206	65.67	2.11	12	3.84	450.00	13985.00	35400	20240402	-16.53	9140	20230517	223.30	35400	-16.53	20240402	14820	99.39	20240206	35400	-16.53	20240402	9140	223.30	20230517	6.92	N	092870	500	54 억		94830	N	N	0	N	00	N
129	20240408	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	-300	5	-0.99	3881315100	126969	8.21	30800	31150	29750	39500	21300	30400	30569.09	0.87	0	4731	32466	31432	30516	29482	28566	30975	29025	54	9100	500	19450	50	1	10848797	3265	66.89	2.15	12	1.17	450.00	13985.00	35400	20240402	-14.97	9140	20230517	229.32	35400	-14.97	20240402	14820	103.10	20240206	35400	-14.97	20240402	9140	229.32	20230517	6.92	N	092870	500	54 억		94830	N	N	0	N	00	N
130	20240405	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-1850	5	-5.74	45559786850	1493022	25.49	30700	31550	29600	41900	22600	32250	30514.81	1.73	0	-95523	35350	33800	32200	30650	29050	34575	31425	54	9650	500	20640	50	1	10848797	3298	67.56	2.17	12	13.76	450.00	13985.00	35400	20240402	-14.12	9140	20230517	232.60	35400	-14.12	20240402	14820	105.13	20240206	35400	-14.12	20240402	9140	232.60	20230517	5.96	N	092870	500	54 억		188201	N	N	0	N	00	N
131	20240405	150623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	-2100	5	-6.51	42273357100	1384961	23.65	30700	31550	29600	41900	22600	32250	30522.64	1.73	0	-94322	35350	33800	32200	30650	29050	34575	31425	54	9650	500	20640	50	1	10848797	3271	67.00	2.16	12	12.77	450.00	13985.00	35400	20240402	-14.83	9140	20230517	229.87	35400	-14.83	20240402	14820	103.44	20240206	35400	-14.83	20240402	9140	229.87	20230517	5.96	N	092870	500	54 억		188201	N	N	0	N	00	N
132	20240405	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	-1750	5	-5.43	39038885950	1277834	21.82	30700	31550	29600	41900	22600	32250	30550.30	1.73	0	-91484	35350	33800	32200	30650	29050	34575	31425	54	9650	500	20640	50	1	10848797	3309	67.78	2.18	12	11.78	450.00	13985.00	35400	20240402	-13.84	9140	20230517	233.70	35400	-13.84	20240402	14820	105.80	20240206	35400	-13.84	20240402	9140	233.70	20230517	5.96	N	092870	500	54 억		188201	N	N	0	N	00	N
133	20240405	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	-2400	5	-7.44	35356430850	1155182	19.72	30700	31550	29600	41900	22600	32250	30606.24	1.73	0	-101359	35350	33800	32200	30650	29050	34575	31425	54	9650	500	20640	50	1	10848797	3238	66.33	2.13	12	10.65	450.00	13985.00	35400	20240402	-15.68	9140	20230517	226.59	35400	-15.68	20240402	14820	101.42	20240206	35400	-15.68	20240402	9140	226.59	20230517	5.96	N	092870	500	54 억		188201	N	N	0	N	00	N
134	20240405	120621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	-2350	5	-7.29	33233012250	1084107	18.51	30700	31550	29600	41900	22600	32250	30654.15	1.73	0	-92161	35350	33800	32200	30650	29050	34575	31425	54	9650	500	20640	50	1	10848797	3244	66.44	2.14	12	9.99	450.00	13985.00	35400	20240402	-15.54	9140	20230517	227.13	35400	-15.54	20240402	14820	101.75	20240206	35400	-15.54	20240402	9140	227.13	20230517	5.96	N	092870	500	54 억		188201	N	N	0	N	00	N
135	20240405	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	-2200	5	-6.82	30312294350	986725	16.85	30700	31550	29600	41900	22600	32250	30719.49	1.73	0	-86136	35350	33800	32200	30650	29050	34575	31425	54	9650	500	20640	50	1	10848797	3260	66.78	2.15	12	9.10	450.00	13985.00	35400	20240402	-15.11	9140	20230517	228.77	35400	-15.11	20240402	14820	102.77	20240206	35400	-15.11	20240402	9140	228.77	20230517	5.96	N	092870	500	54 억		188201	N	N	0	N	00	N
136	20240405	100534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	-1300	5	-4.03	17985708200	579887	9.90	30700	31550	30600	41900	22600	32250	31015.04	1.73	0	-49459	35350	33800	32200	30650	29050	34575	31425	54	9650	500	20640	50	1	10848797	3358	68.78	2.21	12	5.35	450.00	13985.00	35400	20240402	-12.57	9140	20230517	238.62	35400	-12.57	20240402	14820	108.84	20240206	35400	-12.57	20240402	9140	238.62	20230517	5.96	N	092870	500	54 억		188201	N	N	0	N	00	N
137	20240405	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	-1050	5	-3.26	6317460300	204578	3.49	30700	31400	30600	41900	22600	32250	30877.78	1.73	0	2804	35350	33800	32200	30650	29050	34575	31425	54	9650	500	20640	50	1	10848797	3385	69.33	2.23	12	1.89	450.00	13985.00	35400	20240402	-11.86	9140	20230517	241.36	35400	-11.86	20240402	14820	110.53	20240206	35400	-11.86	20240402	9140	241.36	20230517	5.96	N	092870	500	54 억		188201	N	N	0	N	00	N
138	20240404	160614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	1100	2	3.53	185610791300	5758902	198.03	31550	33750	30600	40450	21850	31150	32232.64	2.03	0	-47316	33183	32166	31133	30116	29083	31650	29600	54	9300	500	19930	50	1	10848797	3499	71.67	2.31	12	53.08	450.00	13985.00	35400	20240402	-8.90	9140	20230517	252.84	35400	-8.90	20240402	14820	117.61	20240206	35400	-8.90	20240402	9140	252.84	20230517	8.19	N	092870	500	54 억		220489	N	N	0	N	00	N
139	20240404	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	1100	2	3.53	177462063350	5507092	189.37	31550	33750	30600	40450	21850	31150	32226.83	2.03	0	-49024	33183	32166	31133	30116	29083	31650	29600	54	9300	500	19930	50	1	10848797	3499	71.67	2.31	12	50.76	450.00	13985.00	35400	20240402	-8.90	9140	20230517	252.84	35400	-8.90	20240402	14820	117.61	20240206	35400	-8.90	20240402	9140	252.84	20230517	8.19	N	092870	500	54 억		220489	N	N	0	N	00	N
140	20240404	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32050	900	2	2.89	166831464000	5176128	177.99	31550	33750	30600	40450	21850	31150	32233.67	2.03	0	-87741	33183	32166	31133	30116	29083	31650	29600	54	9300	500	19930	50	1	10848797	3477	71.22	2.29	12	47.71	450.00	13985.00	35400	20240402	-9.46	9140	20230517	250.66	35400	-9.46	20240402	14820	116.26	20240206	35400	-9.46	20240402	9140	250.66	20230517	8.19	N	092870	500	54 억		220489	N	N	0	N	00	N
141	20240404	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	350	2	1.12	130230503900	4047711	139.19	31550	33750	30600	40450	21850	31150	32177.17	2.03	0	-96157	33183	32166	31133	30116	29083	31650	29600	54	9300	500	19930	50	1	10848797	3417	70.00	2.25	12	37.31	450.00	13985.00	35400	20240402	-11.02	9140	20230517	244.64	35400	-11.02	20240402	14820	112.55	20240206	35400	-11.02	20240402	9140	244.64	20230517	8.19	N	092870	500	54 억		220489	N	N	0	N	00	N
142	20240404	120611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31300	150	2	0.48	126665151100	3933789	135.27	31550	33750	30600	40450	21850	31150	32202.77	2.03	0	-113145	33183	32166	31133	30116	29083	31650	29600	54	9300	500	19930	50	1	10848797	3396	69.56	2.24	12	36.26	450.00	13985.00	35400	20240402	-11.58	9140	20230517	242.45	35400	-11.58	20240402	14820	111.20	20240206	35400	-11.58	20240402	9140	242.45	20230517	8.19	N	092870	500	54 억		220489	N	N	0	N	00	N
143	20240404	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	250	2	0.80	120828671100	3748401	128.89	31550	33750	30600	40450	21850	31150	32238.51	2.03	0	-110674	33183	32166	31133	30116	29083	31650	29600	54	9300	500	19930	50	1	10848797	3407	69.78	2.25	12	34.55	450.00	13985.00	35400	20240402	-11.30	9140	20230517	243.54	35400	-11.30	20240402	14820	111.88	20240206	35400	-11.30	20240402	9140	243.54	20230517	8.19	N	092870	500	54 억		220489	N	N	0	N	00	N
144	20240404	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32900	1750	2	5.62	71061164450	2213396	76.11	31550	33200	30600	40450	21850	31150	32110.70	2.03	0	-85560	33183	32166	31133	30116	29083	31650	29600	54	9300	500	19930	50	1	10848797	3569	73.11	2.35	12	20.40	450.00	13985.00	35400	20240402	-7.06	9140	20230517	259.96	35400	-7.06	20240402	14820	122.00	20240206	35400	-7.06	20240402	9140	259.96	20230517	8.19	N	092870	500	54 억		220489	N	N	0	N	00	N
145	20240404	090612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	-100	5	-0.32	7798064050	248917	8.56	31550	31550	31000	40450	21850	31150	31337.81	2.03	0	-55226	33183	32166	31133	30116	29083	31650	29600	54	9300	500	19930	50	1	10848797	3369	69.00	2.22	12	2.29	450.00	13985.00	35400	20240402	-12.29	9140	20230517	239.72	35400	-12.29	20240402	14820	109.51	20240206	35400	-12.29	20240402	9140	239.72	20230517	8.19	N	092870	500	54 억		220489	N	N	0	N	00	N
146	20240403	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31150	-2200	5	-6.60	88190725150	2843921	17.20	32100	32150	30100	43350	23350	33350	31009.26	2.52	0	-56193	39883	36616	32133	28866	24383	38250	30500	54	10000	500	21340	50	1	10848797	3379	69.22	2.23	12	26.21	450.00	13985.00	35400	20240402	-12.01	9140	20230517	240.81	35400	-12.01	20240402	14820	110.19	20240206	35400	-12.01	20240402	9140	240.81	20230517	8.53	N	092870	500	54 억		273341	N	N	0	N	00	N
147	20240403	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	-2000	5	-6.00	82312119800	2656361	16.06	32100	32150	30100	43350	23350	33350	30986.06	2.52	0	-39231	39883	36616	32133	28866	24383	38250	30500	54	10000	500	21340	50	1	10848797	3401	69.67	2.24	12	24.49	450.00	13985.00	35400	20240402	-11.44	9140	20230517	243.00	35400	-11.44	20240402	14820	111.54	20240206	35400	-11.44	20240402	9140	243.00	20230517	8.53	N	092870	500	54 억		273341	N	N	0	N	00	N
148	20240403	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	-2300	5	-6.90	75365391400	2433312	14.72	32100	32150	30100	43350	23350	33350	30971.54	2.52	0	-67919	39883	36616	32133	28866	24383	38250	30500	54	10000	500	21340	50	1	10848797	3369	69.00	2.22	12	22.43	450.00	13985.00	35400	20240402	-12.29	9140	20230517	239.72	35400	-12.29	20240402	14820	109.51	20240206	35400	-12.29	20240402	9140	239.72	20230517	8.53	N	092870	500	54 억		273341	N	N	0	N	00	N
149	20240403	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	-2300	5	-6.90	69666708300	2250855	13.61	32100	32150	30100	43350	23350	33350	30950.34	2.52	0	-64557	39883	36616	32133	28866	24383	38250	30500	54	10000	500	21340	50	1	10848797	3369	69.00	2.22	12	20.75	450.00	13985.00	35400	20240402	-12.29	9140	20230517	239.72	35400	-12.29	20240402	14820	109.51	20240206	35400	-12.29	20240402	9140	239.72	20230517	8.53	N	092870	500	54 억		273341	N	N	0	N	00	N
150	20240403	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30750	-2600	5	-7.80	61341898050	1982399	11.99	32100	32150	30100	43350	23350	33350	30942.26	2.52	0	-86226	39883	36616	32133	28866	24383	38250	30500	54	10000	500	21340	50	1	10848797	3336	68.33	2.20	12	18.27	450.00	13985.00	35400	20240402	-13.14	9140	20230517	236.43	35400	-13.14	20240402	14820	107.49	20240206	35400	-13.14	20240402	9140	236.43	20230517	8.53	N	092870	500	54 억		273341	N	N	0	N	00	N
151	20240403	110607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	-2750	5	-8.25	56842054250	1834540	11.09	32100	32150	30100	43350	23350	33350	30983.30	2.52	0	-78320	39883	36616	32133	28866	24383	38250	30500	54	10000	500	21340	50	1	10848797	3320	68.00	2.19	12	16.91	450.00	13985.00	35400	20240402	-13.56	9140	20230517	234.79	35400	-13.56	20240402	14820	106.48	20240206	35400	-13.56	20240402	9140	234.79	20230517	8.53	N	092870	500	54 억		273341	N	N	0	N	00	N
152	20240403	100607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	-2750	5	-8.25	44914488850	1442838	8.73	32100	32150	30350	43350	23350	33350	31128.00	2.52	0	-75997	39883	36616	32133	28866	24383	38250	30500	54	10000	500	21340	50	1	10848797	3320	68.00	2.19	12	13.30	450.00	13985.00	35400	20240402	-13.56	9140	20230517	234.79	35400	-13.56	20240402	14820	106.48	20240206	35400	-13.56	20240402	9140	234.79	20230517	8.53	N	092870	500	54 억		273341	N	N	0	N	00	N
153	20240403	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31550	-1800	5	-5.40	13011700100	410315	2.48	32100	32150	31250	43350	23350	33350	31708.19	2.52	0	-1404	39883	36616	32133	28866	24383	38250	30500	54	10000	500	21340	50	1	10848797	3423	70.11	2.26	12	3.78	450.00	13985.00	35400	20240402	-10.88	9140	20230517	245.19	35400	-10.88	20240402	14820	112.89	20240206	35400	-10.88	20240402	9140	245.19	20230517	8.53	N	092870	500	54 억		273341	N	N	0	N	00	N
154	20240402	160557	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	33350	6000	2	21.94	538558915850	16390532	1650.83	27650	35400	27650	35550	19150	27350	32863.79	1.18	0	162616	29950	28650	28000	26700	26050	28325	26375	54	8200	500	17500	50	1	10848797	3618	74.11	2.38	12	151.08	450.00	13985.00	35400	20240402	-5.79	9140	20230517	264.88	35400	-5.79	20240402	14820	125.03	20240206	35400	-5.79	20240402	9140	264.88	20230517	7.10	N	092870	500	54 억		128330	N	N	0	N	00	N
155	20240402	150605	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32900	5550	2	20.29	520002096600	15829260	1594.29	27650	35400	27650	35550	19150	27350	32857.18	1.18	0	177796	29950	28650	28000	26700	26050	28325	26375	54	8200	500	17500	50	1	10848797	3569	73.11	2.35	12	145.91	450.00	13985.00	35400	20240402	-7.06	9140	20230517	259.96	35400	-7.06	20240402	14820	122.00	20240206	35400	-7.06	20240402	9140	259.96	20230517	7.10	N	092870	500	54 억		128330	N	N	0	N	00	N
156	20240402	140607	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	33850	6500	2	23.77	468980981850	14288176	1439.08	27650	35400	27650	35550	19150	27350	32830.17	1.18	0	144164	29950	28650	28000	26700	26050	28325	26375	54	8200	500	17500	50	1	10848797	3672	75.22	2.42	12	131.70	450.00	13985.00	35400	20240402	-4.38	9140	20230517	270.35	35400	-4.38	20240402	14820	128.41	20240206	35400	-4.38	20240402	9140	270.35	20230517	7.10	N	092870	500	54 억		128330	N	N	0	N	00	N
157	20240402	130558	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	34600	7250	2	26.51	444454905550	13567709	1366.52	27650	35400	27650	35550	19150	27350	32765.73	1.18	0	185605	29950	28650	28000	26700	26050	28325	26375	54	8200	500	17500	50	1	10848797	3754	76.89	2.47	12	125.06	450.00	13985.00	35400	20240402	-2.26	9140	20230517	278.56	35400	-2.26	20240402	14820	133.47	20240206	35400	-2.26	20240402	9140	278.56	20230517	7.10	N	092870	500	54 억		128330	N	N	0	N	00	N
158	20240402	120554	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	34550	7200	2	26.33	414677531700	12696817	1278.80	27650	35400	27650	35550	19150	27350	32667.77	1.18	0	126686	29950	28650	28000	26700	26050	28325	26375	54	8200	500	17500	50	1	10848797	3748	76.78	2.47	12	117.03	450.00	13985.00	35400	20240402	-2.40	9140	20230517	278.01	35400	-2.40	20240402	14820	133.13	20240206	35400	-2.40	20240402	9140	278.01	20230517	7.10	N	092870	500	54 억		128330	N	N	0	N	00	N
159	20240402	110559	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	34550	7200	2	26.33	382175439500	11757523	1184.20	27650	35400	27650	35550	19150	27350	32512.95	1.18	0	89052	29950	28650	28000	26700	26050	28325	26375	54	8200	500	17500	50	1	10848797	3748	76.78	2.47	12	108.38	450.00	13985.00	35400	20240402	-2.40	9140	20230517	278.01	35400	-2.40	20240402	14820	133.13	20240206	35400	-2.40	20240402	9140	278.01	20230517	7.10	N	092870	500	54 억		128330	N	N	0	N	00	N
160	20240402	100600	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	33250	5900	2	21.57	282000837400	8819196	888.25	27650	34700	27650	35550	19150	27350	31985.60	1.18	0	12138	29950	28650	28000	26700	26050	28325	26375	54	8200	500	17500	50	1	10848797	3607	73.89	2.38	12	81.29	450.00	13985.00	34700	20240402	-4.18	9140	20230517	263.79	34700	-4.18	20240402	14820	124.36	20240206	34700	-4.18	20240402	9140	263.79	20230517	7.10	N	092870	500	54 억		128330	N	N	0	N	00	N
161	20240402	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	1800	2	6.58	18366655000	636745	64.13	27650	29450	27650	35550	19150	27350	28889.70	1.18	0	84552	29950	28650	28000	26700	26050	28325	26375	54	8200	500	17500	50	1	10848797	3162	64.78	2.08	12	5.87	450.00	13985.00	33500	20240322	-12.99	9140	20230517	218.93	33500	-12.99	20240322	14820	96.69	20240206	33500	-12.99	20240322	9140	218.93	20230517	7.10	N	092870	500	54 억		128330	N	N	0	N	00	N
162	20240401	160557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	-1100	5	-3.87	26655793750	947335	29.11	28000	29300	27350	36950	19950	28450	28139.62	1.87	0	-79013	30416	29432	28466	27482	26516	28950	27000	54	8500	500	18200	50	1	10848797	2967	60.78	1.96	12	8.73	450.00	13985.00	33500	20240322	-18.36	9140	20230517	199.23	33500	-18.36	20240322	14820	84.55	20240206	33500	-18.36	20240322	9140	199.23	20230517	7.29	N	092870	500	54 억		203328	N	N	0	N	00	N
163	20240401	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27400	-1050	5	-3.69	24791496150	879296	27.02	28000	29300	27350	36950	19950	28450	28194.23	1.87	0	-67552	30416	29432	28466	27482	26516	28950	27000	54	8500	500	18200	50	1	10848797	2973	60.89	1.96	12	8.11	450.00	13985.00	33500	20240322	-18.21	9140	20230517	199.78	33500	-18.21	20240322	14820	84.89	20240206	33500	-18.21	20240322	9140	199.78	20230517	7.29	N	092870	500	54 억		203328	N	N	0	N	00	N
164	20240401	140555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	-700	5	-2.46	22059559550	780241	23.97	28000	29300	27500	36950	19950	28450	28272.38	1.87	0	-33686	30416	29432	28466	27482	26516	28950	27000	54	8500	500	18200	50	1	10848797	3011	61.67	1.98	12	7.19	450.00	13985.00	33500	20240322	-17.16	9140	20230517	203.61	33500	-17.16	20240322	14820	87.25	20240206	33500	-17.16	20240322	9140	203.61	20230517	7.29	N	092870	500	54 억		203328	N	N	0	N	00	N
165	20240401	130553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	-600	5	-2.11	19084927200	672695	20.67	28000	29300	27650	36950	19950	28450	28370.65	1.87	0	-5381	30416	29432	28466	27482	26516	28950	27000	54	8500	500	18200	50	1	10848797	3021	61.89	1.99	12	6.20	450.00	13985.00	33500	20240322	-16.87	9140	20230517	204.70	33500	-16.87	20240322	14820	87.92	20240206	33500	-16.87	20240322	9140	204.70	20230517	7.29	N	092870	500	54 억		203328	N	N	0	N	00	N
166	20240401	120559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	-500	5	-1.76	17035144450	598920	18.40	28000	29300	27750	36950	19950	28450	28443.09	1.87	0	-4539	30416	29432	28466	27482	26516	28950	27000	54	8500	500	18200	50	1	10848797	3032	62.11	2.00	12	5.52	450.00	13985.00	33500	20240322	-16.57	9140	20230517	205.80	33500	-16.57	20240322	14820	88.60	20240206	33500	-16.57	20240322	9140	205.80	20230517	7.29	N	092870	500	54 억		203328	N	N	0	N	00	N
167	20240401	110557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	-350	5	-1.23	14878663700	521828	16.03	28000	29300	27750	36950	19950	28450	28512.78	1.87	0	15206	30416	29432	28466	27482	26516	28950	27000	54	8500	500	18200	50	1	10848797	3049	62.44	2.01	12	4.81	450.00	13985.00	33500	20240322	-16.12	9140	20230517	207.44	33500	-16.12	20240322	14820	89.61	20240206	33500	-16.12	20240322	9140	207.44	20230517	7.29	N	092870	500	54 억		203328	N	N	0	N	00	N
168	20240401	100554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	0	3	0.00	12003914400	420379	12.92	28000	29300	27750	36950	19950	28450	28555.39	1.87	0	36848	30416	29432	28466	27482	26516	28950	27000	54	8500	500	18200	50	1	10848797	3086	63.22	2.03	12	3.87	450.00	13985.00	33500	20240322	-15.07	9140	20230517	211.27	33500	-15.07	20240322	14820	91.97	20240206	33500	-15.07	20240322	9140	211.27	20230517	7.29	N	092870	500	54 억		203328	N	N	0	N	00	N
169	20240401	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	500	2	1.76	5484233050	191219	5.88	28000	29300	27750	36950	19950	28450	28682.38	1.87	0	41433	30416	29432	28466	27482	26516	28950	27000	54	8500	500	18200	50	1	10848797	3141	64.33	2.07	12	1.76	450.00	13985.00	33500	20240322	-13.58	9140	20230517	216.74	33500	-13.58	20240322	14820	95.34	20240206	33500	-13.58	20240322	9140	216.74	20230517	7.29	N	092870	500	54 억		203328	N	N	0	N	00	N