KissMeData/330860/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	161214	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	-250	5	-0.86	3013858950	104408	107.01	29100	29400	28550	37800	20400	29100	28866.26	0.83	0	-6025	30133	29616	29283	28766	28433	29450	28600	61	8700	500	18620	50	1	12184045	3515	-11.60	1.56	12	0.86	-2488.00	18528.00	46400	20240312	-37.82	17290	20231031	66.86	46400	-37.82	20240312	23100	24.89	20240206	46400	-37.82	20240312	17290	66.86	20231031	6.46	N	330860	500	60 억		101650	N	N	0	N	00	N
3	20240430	151225	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	-500	5	-1.72	2744051750	95019	97.39	29100	29400	28550	37800	20400	29100	28878.96	0.83	0	-5823	30133	29616	29283	28766	28433	29450	28600	61	8700	500	18620	50	1	12184045	3485	-11.50	1.54	12	0.78	-2488.00	18528.00	46400	20240312	-38.36	17290	20231031	65.41	46400	-38.36	20240312	23100	23.81	20240206	46400	-38.36	20240312	17290	65.41	20231031	6.46	N	330860	500	60 억		101650	N	N	0	N	00	N
4	20240430	141233	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	-400	5	-1.37	2325252200	80389	82.39	29100	29400	28650	37800	20400	29100	28924.98	0.83	0	-6273	30133	29616	29283	28766	28433	29450	28600	61	8700	500	18620	50	1	12184045	3497	-11.54	1.55	12	0.66	-2488.00	18528.00	46400	20240312	-38.15	17290	20231031	65.99	46400	-38.15	20240312	23100	24.24	20240206	46400	-38.15	20240312	17290	65.99	20231031	6.46	N	330860	500	60 억		101650	N	N	0	N	00	N
5	20240430	131227	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29000	-100	5	-0.34	1529992950	52740	54.06	29100	29400	28750	37800	20400	29100	29010.09	0.83	0	-5409	30133	29616	29283	28766	28433	29450	28600	61	8700	500	18620	50	1	12184045	3533	-11.66	1.57	12	0.43	-2488.00	18528.00	46400	20240312	-37.50	17290	20231031	67.73	46400	-37.50	20240312	23100	25.54	20240206	46400	-37.50	20240312	17290	67.73	20231031	6.46	N	330860	500	60 억		101650	N	N	0	N	00	N
6	20240430	121225	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	-50	5	-0.17	1208954100	41643	42.68	29100	29400	28750	37800	20400	29100	29031.37	0.83	0	-6824	30133	29616	29283	28766	28433	29450	28600	61	8700	500	18620	50	1	12184045	3539	-11.68	1.57	12	0.34	-2488.00	18528.00	46400	20240312	-37.39	17290	20231031	68.02	46400	-37.39	20240312	23100	25.76	20240206	46400	-37.39	20240312	17290	68.02	20231031	6.46	N	330860	500	60 억		101650	N	N	0	N	00	N
7	20240430	111219	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	-50	5	-0.17	1103615700	38014	38.96	29100	29400	28750	37800	20400	29100	29031.80	0.83	0	-6653	30133	29616	29283	28766	28433	29450	28600	61	8700	500	18620	50	1	12184045	3539	-11.68	1.57	12	0.31	-2488.00	18528.00	46400	20240312	-37.39	17290	20231031	68.02	46400	-37.39	20240312	23100	25.76	20240206	46400	-37.39	20240312	17290	68.02	20231031	6.46	N	330860	500	60 억		101650	N	N	0	N	00	N
8	20240430	101221	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28950	-150	5	-0.52	920769250	31696	32.49	29100	29400	28750	37800	20400	29100	29050.00	0.83	0	-7120	30133	29616	29283	28766	28433	29450	28600	61	8700	500	18620	50	1	12184045	3527	-11.64	1.56	12	0.26	-2488.00	18528.00	46400	20240312	-37.61	17290	20231031	67.44	46400	-37.61	20240312	23100	25.32	20240206	46400	-37.61	20240312	17290	67.44	20231031	6.46	N	330860	500	60 억		101650	N	N	0	N	00	N
9	20240430	091230	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	-250	5	-0.86	316222600	10940	11.21	29100	29100	28750	37800	20400	29100	28905.00	0.83	0	-4232	30133	29616	29283	28766	28433	29450	28600	61	8700	500	18620	50	1	12184045	3515	-11.60	1.56	12	0.09	-2488.00	18528.00	46400	20240312	-37.82	17290	20231031	66.86	46400	-37.82	20240312	23100	24.89	20240206	46400	-37.82	20240312	17290	66.86	20231031	6.46	N	330860	500	60 억		101650	N	N	0	N	00	N
10	20240429	161210	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29100	-200	5	-0.68	2794819750	95693	92.19	29500	29800	28950	38050	20550	29300	29207.17	0.86	0	-2997	30500	29900	29450	28850	28400	29675	28625	61	8750	500	18750	50	1	12184045	3546	-11.70	1.57	12	0.79	-2488.00	18528.00	46400	20240312	-37.28	17290	20231031	68.31	46400	-37.28	20240312	23100	25.97	20240206	46400	-37.28	20240312	17290	68.31	20231031	6.41	N	330860	500	60 억		104605	N	N	0	N	00	N
11	20240429	151220	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29100	-200	5	-0.68	2593993400	88784	85.53	29500	29800	28950	38050	20550	29300	29216.90	0.86	0	-3114	30500	29900	29450	28850	28400	29675	28625	61	8750	500	18750	50	1	12184045	3546	-11.70	1.57	12	0.73	-2488.00	18528.00	46400	20240312	-37.28	17290	20231031	68.31	46400	-37.28	20240312	23100	25.97	20240206	46400	-37.28	20240312	17290	68.31	20231031	6.41	N	330860	500	60 억		104605	N	N	0	N	00	N
12	20240429	141135	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29100	-200	5	-0.68	2208555450	75521	72.75	29500	29800	28950	38050	20550	29300	29244.26	0.86	0	-5991	30500	29900	29450	28850	28400	29675	28625	61	8750	500	18750	50	1	12184045	3546	-11.70	1.57	12	0.62	-2488.00	18528.00	46400	20240312	-37.28	17290	20231031	68.31	46400	-37.28	20240312	23100	25.97	20240206	46400	-37.28	20240312	17290	68.31	20231031	6.41	N	330860	500	60 억		104605	N	N	0	N	00	N
13	20240429	131219	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29150	-150	5	-0.51	1689030250	57649	55.54	29500	29800	29050	38050	20550	29300	29298.52	0.86	0	-8006	30500	29900	29450	28850	28400	29675	28625	61	8750	500	18750	50	1	12184045	3552	-11.72	1.57	12	0.47	-2488.00	18528.00	46400	20240312	-37.18	17290	20231031	68.59	46400	-37.18	20240312	23100	26.19	20240206	46400	-37.18	20240312	17290	68.59	20231031	6.41	N	330860	500	60 억		104605	N	N	0	N	00	N
14	20240429	121218	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29100	-200	5	-0.68	1499451700	51149	49.28	29500	29800	29050	38050	20550	29300	29315.37	0.86	0	-9237	30500	29900	29450	28850	28400	29675	28625	61	8750	500	18750	50	1	12184045	3546	-11.70	1.57	12	0.42	-2488.00	18528.00	46400	20240312	-37.28	17290	20231031	68.31	46400	-37.28	20240312	23100	25.97	20240206	46400	-37.28	20240312	17290	68.31	20231031	6.41	N	330860	500	60 억		104605	N	N	0	N	00	N
15	20240429	111153	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29200	-100	5	-0.34	1322570950	45071	43.42	29500	29800	29050	38050	20550	29300	29344.17	0.86	0	-8192	30500	29900	29450	28850	28400	29675	28625	61	8750	500	18750	50	1	12184045	3558	-11.74	1.58	12	0.37	-2488.00	18528.00	46400	20240312	-37.07	17290	20231031	68.88	46400	-37.07	20240312	23100	26.41	20240206	46400	-37.07	20240312	17290	68.88	20231031	6.41	N	330860	500	60 억		104605	N	N	0	N	00	N
16	20240429	101218	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29250	-50	5	-0.17	901010650	30611	29.49	29500	29800	29250	38050	20550	29300	29434.21	0.86	0	-3783	30500	29900	29450	28850	28400	29675	28625	61	8750	500	18750	50	1	12184045	3564	-11.76	1.58	12	0.25	-2488.00	18528.00	46400	20240312	-36.96	17290	20231031	69.17	46400	-36.96	20240312	23100	26.62	20240206	46400	-36.96	20240312	17290	69.17	20231031	6.41	N	330860	500	60 억		104605	N	N	0	N	00	N
17	20240429	091218	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29400	100	2	0.34	341039450	11581	11.16	29500	29800	29350	38050	20550	29300	29448.19	0.86	0	428	30500	29900	29450	28850	28400	29675	28625	61	8750	500	18750	50	1	12184045	3582	-11.82	1.59	12	0.10	-2488.00	18528.00	46400	20240312	-36.64	17290	20231031	70.04	46400	-36.64	20240312	23100	27.27	20240206	46400	-36.64	20240312	17290	70.04	20231031	6.41	N	330860	500	60 억		104605	N	N	0	N	00	N
18	20240426	161213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	150	2	0.51	3017072900	102224	104.18	29900	30050	29000	37850	20450	29150	29515.23	0.87	0	-1473	30316	29732	29166	28582	28016	30025	28875	61	8700	500	18650	50	1	12184045	3570	-11.78	1.58	12	0.84	-2488.00	18528.00	46400	20240312	-36.85	17290	20231031	69.46	46400	-36.85	20240312	23100	26.84	20240206	46400	-36.85	20240312	17290	69.46	20231031	6.45	N	330860	500	60 억		106086	N	N	1	N	00	N
19	20240426	151215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	200	2	0.69	2928349700	99198	101.10	29900	30050	29000	37850	20450	29150	29520.31	0.87	0	-1464	30316	29732	29166	28582	28016	30025	28875	61	8700	500	18650	50	1	12184045	3576	-11.80	1.58	12	0.81	-2488.00	18528.00	46400	20240312	-36.75	17290	20231031	69.75	46400	-36.75	20240312	23100	27.06	20240206	46400	-36.75	20240312	17290	69.75	20231031	6.45	N	330860	500	60 억		106086	N	N	1	N	00	N
20	20240426	141213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	50	2	0.17	2625824950	88845	90.55	29900	30050	29000	37850	20450	29150	29555.20	0.87	0	-4204	30316	29732	29166	28582	28016	30025	28875	61	8700	500	18650	50	1	12184045	3558	-11.74	1.58	12	0.73	-2488.00	18528.00	46400	20240312	-37.07	17290	20231031	68.88	46400	-37.07	20240312	23100	26.41	20240206	46400	-37.07	20240312	17290	68.88	20231031	6.45	N	330860	500	60 억		106086	N	N	1	N	00	N
21	20240426	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	-100	5	-0.34	2390247000	80748	82.30	29900	30050	29050	37850	20450	29150	29601.40	0.87	0	-2956	30316	29732	29166	28582	28016	30025	28875	61	8700	500	18650	50	1	12184045	3539	-11.68	1.57	12	0.66	-2488.00	18528.00	46400	20240312	-37.39	17290	20231031	68.02	46400	-37.39	20240312	23100	25.76	20240206	46400	-37.39	20240312	17290	68.02	20231031	6.45	N	330860	500	60 억		106086	N	N	1	N	00	N
22	20240426	121211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	250	2	0.86	2006089700	67607	68.90	29900	30050	29300	37850	20450	29150	29672.93	0.87	0	-1065	30316	29732	29166	28582	28016	30025	28875	61	8700	500	18650	50	1	12184045	3582	-11.82	1.59	12	0.55	-2488.00	18528.00	46400	20240312	-36.64	17290	20231031	70.04	46400	-36.64	20240312	23100	27.27	20240206	46400	-36.64	20240312	17290	70.04	20231031	6.45	N	330860	500	60 억		106086	N	N	1	N	00	N
23	20240426	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	150	2	0.51	1810452050	60958	62.13	29900	30050	29300	37850	20450	29150	29700.14	0.87	0	-1426	30316	29732	29166	28582	28016	30025	28875	61	8700	500	18650	50	1	12184045	3570	-11.78	1.58	12	0.50	-2488.00	18528.00	46400	20240312	-36.85	17290	20231031	69.46	46400	-36.85	20240312	23100	26.84	20240206	46400	-36.85	20240312	17290	69.46	20231031	6.45	N	330860	500	60 억		106086	N	N	1	N	00	N
24	20240426	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	250	2	0.86	1416603500	47557	48.47	29900	30050	29350	37850	20450	29150	29787.70	0.87	0	-2901	30316	29732	29166	28582	28016	30025	28875	61	8700	500	18650	50	1	12184045	3582	-11.82	1.59	12	0.39	-2488.00	18528.00	46400	20240312	-36.64	17290	20231031	70.04	46400	-36.64	20240312	23100	27.27	20240206	46400	-36.64	20240312	17290	70.04	20231031	6.45	N	330860	500	60 억		106086	N	N	1	N	00	N
25	20240426	091215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	650	2	2.23	630791000	21096	21.50	29900	30050	29750	37850	20450	29150	29901.55	0.87	0	2263	30316	29732	29166	28582	28016	30025	28875	61	8700	500	18650	50	1	12184045	3631	-11.98	1.61	12	0.17	-2488.00	18528.00	46400	20240312	-35.78	17290	20231031	72.35	46400	-35.78	20240312	23100	29.00	20240206	46400	-35.78	20240312	17290	72.35	20231031	6.45	N	330860	500	60 억		106086	N	N	1	N	00	N
26	20240425	161205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	-250	5	-0.85	2821485550	96330	66.95	28950	29750	28600	38200	20600	29400	29289.35	0.89	0	-2873	29966	29682	29366	29082	28766	29825	29225	61	8800	500	18810	50	1	12184045	3552	-11.72	1.57	12	0.79	-2488.00	18528.00	46400	20240312	-37.18	17290	20231031	68.59	46400	-37.18	20240312	23100	26.19	20240206	46400	-37.18	20240312	17290	68.59	20231031	6.51	N	330860	500	60 억		108873	N	N	1	N	00	N
27	20240425	151210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-300	5	-1.02	2634825950	89922	62.49	28950	29750	28600	38200	20600	29400	29300.50	0.89	0	-2254	29966	29682	29366	29082	28766	29825	29225	61	8800	500	18810	50	1	12184045	3546	-11.70	1.57	12	0.74	-2488.00	18528.00	46400	20240312	-37.28	17290	20231031	68.31	46400	-37.28	20240312	23100	25.97	20240206	46400	-37.28	20240312	17290	68.31	20231031	6.51	N	330860	500	60 억		108873	N	N	12	N	00	N
28	20240425	141207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	50	2	0.17	2286772050	78021	54.22	28950	29750	28600	38200	20600	29400	29308.92	0.89	0	-383	29966	29682	29366	29082	28766	29825	29225	61	8800	500	18810	50	1	12184045	3588	-11.84	1.59	12	0.64	-2488.00	18528.00	46400	20240312	-36.53	17290	20231031	70.33	46400	-36.53	20240312	23100	27.49	20240206	46400	-36.53	20240312	17290	70.33	20231031	6.51	N	330860	500	60 억		108873	N	N	12	N	00	N
29	20240425	131207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	-50	5	-0.17	2067361000	70556	49.03	28950	29750	28600	38200	20600	29400	29300.05	0.89	0	-1850	29966	29682	29366	29082	28766	29825	29225	61	8800	500	18810	50	1	12184045	3576	-11.80	1.58	12	0.58	-2488.00	18528.00	46400	20240312	-36.75	17290	20231031	69.75	46400	-36.75	20240312	23100	27.06	20240206	46400	-36.75	20240312	17290	69.75	20231031	6.51	N	330860	500	60 억		108873	N	N	12	N	00	N
30	20240425	121204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	-50	5	-0.17	1961643150	66960	46.53	28950	29750	28600	38200	20600	29400	29294.69	0.89	0	-939	29966	29682	29366	29082	28766	29825	29225	61	8800	500	18810	50	1	12184045	3576	-11.80	1.58	12	0.55	-2488.00	18528.00	46400	20240312	-36.75	17290	20231031	69.75	46400	-36.75	20240312	23100	27.06	20240206	46400	-36.75	20240312	17290	69.75	20231031	6.51	N	330860	500	60 억		108873	N	N	12	N	00	N
31	20240425	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-150	5	-0.51	1720093550	58752	40.83	28950	29750	28600	38200	20600	29400	29275.77	0.89	0	1395	29966	29682	29366	29082	28766	29825	29225	61	8800	500	18810	50	1	12184045	3564	-11.76	1.58	12	0.48	-2488.00	18528.00	46400	20240312	-36.96	17290	20231031	69.17	46400	-36.96	20240312	23100	26.62	20240206	46400	-36.96	20240312	17290	69.17	20231031	6.51	N	330860	500	60 억		108873	N	N	12	N	00	N
32	20240425	101205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	200	2	0.68	1368327400	46779	32.51	28950	29750	28600	38200	20600	29400	29248.72	0.89	0	4420	29966	29682	29366	29082	28766	29825	29225	61	8800	500	18810	50	1	12184045	3606	-11.90	1.60	12	0.38	-2488.00	18528.00	46400	20240312	-36.21	17290	20231031	71.20	46400	-36.21	20240312	23100	28.14	20240206	46400	-36.21	20240312	17290	71.20	20231031	6.51	N	330860	500	60 억		108873	N	N	12	N	00	N
33	20240425	091210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28850	-550	5	-1.87	423072650	14647	10.18	28950	29050	28600	38200	20600	29400	28859.89	0.89	0	1665	29966	29682	29366	29082	28766	29825	29225	61	8800	500	18810	50	1	12184045	3515	-11.60	1.56	12	0.12	-2488.00	18528.00	46400	20240312	-37.82	17290	20231031	66.86	46400	-37.82	20240312	23100	24.89	20240206	46400	-37.82	20240312	17290	66.86	20231031	6.51	N	330860	500	60 억		108873	N	N	12	N	00	N
34	20240424	161147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	900	2	3.16	4086411050	139328	76.06	29250	29650	29050	37050	19950	28500	29328.81	0.75	0	17571	30566	29532	29016	27982	27466	29275	27725	61	8550	500	18240	50	1	12184045	3582	-11.82	1.59	12	1.14	-2488.00	18528.00	46400	20240312	-36.64	17290	20231031	70.04	46400	-36.64	20240312	23100	27.27	20240206	46400	-36.64	20240312	17290	70.04	20231031	6.72	N	330860	500	60 억		91293	N	N	12	N	00	N
35	20240424	151203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	900	2	3.16	3903002850	133088	72.65	29250	29650	29050	37050	19950	28500	29326.48	0.75	0	17183	30566	29532	29016	27982	27466	29275	27725	61	8550	500	18240	50	1	12184045	3582	-11.82	1.59	12	1.09	-2488.00	18528.00	46400	20240312	-36.64	17290	20231031	70.04	46400	-36.64	20240312	23100	27.27	20240206	46400	-36.64	20240312	17290	70.04	20231031	6.72	N	330860	500	60 억		91293	N	N	0	N	00	N
36	20240424	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	950	2	3.33	3454139850	117813	64.31	29250	29650	29050	37050	19950	28500	29318.83	0.75	0	19469	30566	29532	29016	27982	27466	29275	27725	61	8550	500	18240	50	1	12184045	3588	-11.84	1.59	12	0.97	-2488.00	18528.00	46400	20240312	-36.53	17290	20231031	70.33	46400	-36.53	20240312	23100	27.49	20240206	46400	-36.53	20240312	17290	70.33	20231031	6.72	N	330860	500	60 억		91293	N	N	0	N	00	N
37	20240424	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	850	2	2.98	2792046850	95330	52.04	29250	29550	29050	37050	19950	28500	29288.23	0.75	0	13107	30566	29532	29016	27982	27466	29275	27725	61	8550	500	18240	50	1	12184045	3576	-11.80	1.58	12	0.78	-2488.00	18528.00	46400	20240312	-36.75	17290	20231031	69.75	46400	-36.75	20240312	23100	27.06	20240206	46400	-36.75	20240312	17290	69.75	20231031	6.72	N	330860	500	60 억		91293	N	N	0	N	00	N
38	20240424	121201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	800	2	2.81	2629262250	89773	49.01	29250	29550	29050	37050	19950	28500	29287.90	0.75	0	11630	30566	29532	29016	27982	27466	29275	27725	61	8550	500	18240	50	1	12184045	3570	-11.78	1.58	12	0.74	-2488.00	18528.00	46400	20240312	-36.85	17290	20231031	69.46	46400	-36.85	20240312	23100	26.84	20240206	46400	-36.85	20240312	17290	69.46	20231031	6.72	N	330860	500	60 억		91293	N	N	0	N	00	N
39	20240424	111159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	800	2	2.81	2359608950	80556	43.98	29250	29550	29050	37050	19950	28500	29291.54	0.75	0	12873	30566	29532	29016	27982	27466	29275	27725	61	8550	500	18240	50	1	12184045	3570	-11.78	1.58	12	0.66	-2488.00	18528.00	46400	20240312	-36.85	17290	20231031	69.46	46400	-36.85	20240312	23100	26.84	20240206	46400	-36.85	20240312	17290	69.46	20231031	6.72	N	330860	500	60 억		91293	N	N	0	N	00	N
40	20240424	101158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	800	2	2.81	1860449950	63484	34.66	29250	29550	29050	37050	19950	28500	29305.81	0.75	0	16273	30566	29532	29016	27982	27466	29275	27725	61	8550	500	18240	50	1	12184045	3570	-11.78	1.58	12	0.52	-2488.00	18528.00	46400	20240312	-36.85	17290	20231031	69.46	46400	-36.85	20240312	23100	26.84	20240206	46400	-36.85	20240312	17290	69.46	20231031	6.72	N	330860	500	60 억		91293	N	N	0	N	00	N
41	20240424	091202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	800	2	2.81	726908200	24864	13.57	29250	29350	29050	37050	19950	28500	29235.37	0.75	0	5869	30566	29532	29016	27982	27466	29275	27725	61	8550	500	18240	50	1	12184045	3570	-11.78	1.58	12	0.20	-2488.00	18528.00	46400	20240312	-36.85	17290	20231031	69.46	46400	-36.85	20240312	23100	26.84	20240206	46400	-36.85	20240312	17290	69.46	20231031	6.72	N	330860	500	60 억		91293	N	N	0	N	00	N
42	20240423	161129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	-1050	5	-3.55	5103881200	175178	63.75	29800	30050	28500	38400	20700	29550	29138.00	0.75	0	509	31650	30600	29850	28800	28050	30225	28425	61	8850	500	18910	50	1	12184045	3472	-11.45	1.54	12	1.44	-2488.00	18528.00	46400	20240312	-38.58	17290	20231031	64.84	46400	-38.58	20240312	23100	23.38	20240206	46400	-38.58	20240312	17290	64.84	20231031	6.53	N	330860	500	60 억		90791	N	N	2	N	00	N
43	20240423	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	-950	5	-3.21	4566495850	156345	56.90	29800	30050	28600	38400	20700	29550	29207.10	0.75	0	-1447	31650	30600	29850	28800	28050	30225	28425	61	8850	500	18910	50	1	12184045	3485	-11.50	1.54	12	1.28	-2488.00	18528.00	46400	20240312	-38.36	17290	20231031	65.41	46400	-38.36	20240312	23100	23.81	20240206	46400	-38.36	20240312	17290	65.41	20231031	6.53	N	330860	500	60 억		90791	N	N	2	N	00	N
44	20240423	141155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	-750	5	-2.54	3940942000	134527	48.96	29800	30050	28700	38400	20700	29550	29294.19	0.75	0	-2297	31650	30600	29850	28800	28050	30225	28425	61	8850	500	18910	50	1	12184045	3509	-11.58	1.55	12	1.10	-2488.00	18528.00	46400	20240312	-37.93	17290	20231031	66.57	46400	-37.93	20240312	23100	24.68	20240206	46400	-37.93	20240312	17290	66.57	20231031	6.53	N	330860	500	60 억		90791	N	N	2	N	00	N
45	20240423	131154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	-650	5	-2.20	3542793750	120697	43.92	29800	30050	28750	38400	20700	29550	29352.26	0.75	0	-1612	31650	30600	29850	28800	28050	30225	28425	61	8850	500	18910	50	1	12184045	3521	-11.62	1.56	12	0.99	-2488.00	18528.00	46400	20240312	-37.72	17290	20231031	67.15	46400	-37.72	20240312	23100	25.11	20240206	46400	-37.72	20240312	17290	67.15	20231031	6.53	N	330860	500	60 억		90791	N	N	2	N	00	N
46	20240423	121153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	-750	5	-2.54	3306018300	112495	40.94	29800	30050	28750	38400	20700	29550	29387.67	0.75	0	-1681	31650	30600	29850	28800	28050	30225	28425	61	8850	500	18910	50	1	12184045	3509	-11.58	1.55	12	0.92	-2488.00	18528.00	46400	20240312	-37.93	17290	20231031	66.57	46400	-37.93	20240312	23100	24.68	20240206	46400	-37.93	20240312	17290	66.57	20231031	6.53	N	330860	500	60 억		90791	N	N	2	N	00	N
47	20240423	111155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	-600	5	-2.03	2736794000	92804	33.77	29800	30050	28900	38400	20700	29550	29489.83	0.75	0	-2588	31650	30600	29850	28800	28050	30225	28425	61	8850	500	18910	50	1	12184045	3527	-11.64	1.56	12	0.76	-2488.00	18528.00	46400	20240312	-37.61	17290	20231031	67.44	46400	-37.61	20240312	23100	25.32	20240206	46400	-37.61	20240312	17290	67.44	20231031	6.53	N	330860	500	60 억		90791	N	N	2	N	00	N
48	20240423	101152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	50	2	0.17	1806433150	60913	22.17	29800	30050	29200	38400	20700	29550	29656.52	0.75	0	-1014	31650	30600	29850	28800	28050	30225	28425	61	8850	500	18910	50	1	12184045	3606	-11.90	1.60	12	0.50	-2488.00	18528.00	46400	20240312	-36.21	17290	20231031	71.20	46400	-36.21	20240312	23100	28.14	20240206	46400	-36.21	20240312	17290	71.20	20231031	6.53	N	330860	500	60 억		90791	N	N	2	N	00	N
49	20240423	091155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	0	3	0.00	831862100	27929	10.16	29800	30050	29450	38400	20700	29550	29787.65	0.75	0	-197	31650	30600	29850	28800	28050	30225	28425	61	8850	500	18910	50	1	12184045	3600	-11.88	1.59	12	0.23	-2488.00	18528.00	46400	20240312	-36.31	17290	20231031	70.91	46400	-36.31	20240312	23100	27.92	20240206	46400	-36.31	20240312	17290	70.91	20231031	6.53	N	330860	500	60 억		90791	N	N	2	N	00	N
50	20240422	161150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	-1700	5	-5.44	7942401700	267278	57.99	30600	30900	29100	40600	21900	31250	29716.09	0.79	0	-5543	35950	33600	32050	29700	28150	32825	28925	61	9350	500	20000	50	1	12184045	3600	-11.88	1.59	12	2.19	-2488.00	18528.00	46400	20240312	-36.31	17290	20231031	70.91	46400	-36.31	20240312	23100	27.92	20240206	46400	-36.31	20240312	17290	70.91	20231031	6.50	N	330860	500	60 억		96359	N	N	2	N	00	N
51	20240422	151147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	-1650	5	-5.28	7466284000	251184	54.50	30600	30900	29100	40600	21900	31250	29723.87	0.79	0	-1976	35950	33600	32050	29700	28150	32825	28925	61	9350	500	20000	50	1	12184045	3606	-11.90	1.60	12	2.06	-2488.00	18528.00	46400	20240312	-36.21	17290	20231031	71.20	46400	-36.21	20240312	23100	28.14	20240206	46400	-36.21	20240312	17290	71.20	20231031	6.50	N	330860	500	60 억		96359	N	N	15	N	00	N
52	20240422	141149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-2000	5	-6.40	6445031450	216366	46.94	30600	30900	29200	40600	21900	31250	29787.09	0.79	0	-7395	35950	33600	32050	29700	28150	32825	28925	61	9350	500	20000	50	1	12184045	3564	-11.76	1.58	12	1.78	-2488.00	18528.00	46400	20240312	-36.96	17290	20231031	69.17	46400	-36.96	20240312	23100	26.62	20240206	46400	-36.96	20240312	17290	69.17	20231031	6.50	N	330860	500	60 억		96359	N	N	15	N	00	N
53	20240422	131145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	-1750	5	-5.60	5610049650	187901	40.77	30600	30900	29200	40600	21900	31250	29855.81	0.79	0	-7546	35950	33600	32050	29700	28150	32825	28925	61	9350	500	20000	50	1	12184045	3594	-11.86	1.59	12	1.54	-2488.00	18528.00	46400	20240312	-36.42	17290	20231031	70.62	46400	-36.42	20240312	23100	27.71	20240206	46400	-36.42	20240312	17290	70.62	20231031	6.50	N	330860	500	60 억		96359	N	N	15	N	00	N
54	20240422	121145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	-1600	5	-5.12	5291996100	177128	38.43	30600	30900	29200	40600	21900	31250	29876.05	0.79	0	-7407	35950	33600	32050	29700	28150	32825	28925	61	9350	500	20000	50	1	12184045	3613	-11.92	1.60	12	1.45	-2488.00	18528.00	46400	20240312	-36.10	17290	20231031	71.49	46400	-36.10	20240312	23100	28.35	20240206	46400	-36.10	20240312	17290	71.49	20231031	6.50	N	330860	500	60 억		96359	N	N	15	N	00	N
55	20240422	111147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	-1700	5	-5.44	4864122400	162645	35.29	30600	30900	29200	40600	21900	31250	29905.71	0.79	0	-7548	35950	33600	32050	29700	28150	32825	28925	61	9350	500	20000	50	1	12184045	3600	-11.88	1.59	12	1.33	-2488.00	18528.00	46400	20240312	-36.31	17290	20231031	70.91	46400	-36.31	20240312	23100	27.92	20240206	46400	-36.31	20240312	17290	70.91	20231031	6.50	N	330860	500	60 억		96359	N	N	15	N	00	N
56	20240422	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	-1450	5	-4.64	4184205750	139734	30.32	30600	30900	29200	40600	21900	31250	29943.32	0.79	0	-6951	35950	33600	32050	29700	28150	32825	28925	61	9350	500	20000	50	1	12184045	3631	-11.98	1.61	12	1.15	-2488.00	18528.00	46400	20240312	-35.78	17290	20231031	72.35	46400	-35.78	20240312	23100	29.00	20240206	46400	-35.78	20240312	17290	72.35	20231031	6.50	N	330860	500	60 억		96359	N	N	15	N	00	N
57	20240422	091148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	-750	5	-2.40	705377350	23095	5.01	30600	30900	30300	40600	21900	31250	30539.94	0.79	0	1832	35950	33600	32050	29700	28150	32825	28925	61	9350	500	20000	50	1	12184045	3716	-12.26	1.65	12	0.19	-2488.00	18528.00	46400	20240312	-34.27	17290	20231031	76.40	46400	-34.27	20240312	23100	32.03	20240206	46400	-34.27	20240312	17290	76.40	20231031	6.50	N	330860	500	60 억		96359	N	N	15	N	00	N
58	20240419	161053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31250	-2150	5	-6.44	14765907500	457456	73.81	33300	34400	30500	43400	23400	33400	32274.69	1.21	0	-50275	35433	34416	32883	31866	30333	34925	32375	61	10000	500	21370	50	1	12184045	3808	-12.56	1.69	12	3.75	-2488.00	18528.00	46400	20240312	-32.65	17290	20231031	80.74	46400	-32.65	20240312	23100	35.28	20240206	46400	-32.65	20240312	17290	80.74	20231031	6.57	N	330860	500	60 억		147368	N	N	15	N	00	N
59	20240419	151101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	-2000	5	-5.99	14265516800	441453	71.23	33300	34400	30500	43400	23400	33400	32310.32	1.21	0	-56209	35433	34416	32883	31866	30333	34925	32375	61	10000	500	21370	50	1	12184045	3826	-12.62	1.69	12	3.62	-2488.00	18528.00	46400	20240312	-32.33	17290	20231031	81.61	46400	-32.33	20240312	23100	35.93	20240206	46400	-32.33	20240312	17290	81.61	20231031	6.57	N	330860	500	60 억		147368	N	N	6	N	00	N
60	20240419	141052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31800	-1600	5	-4.79	13325416550	411665	66.42	33300	34400	30500	43400	23400	33400	32364.88	1.21	0	-56997	35433	34416	32883	31866	30333	34925	32375	61	10000	500	21370	50	1	12184045	3875	-12.78	1.72	12	3.38	-2488.00	18528.00	46400	20240312	-31.47	17290	20231031	83.92	46400	-31.47	20240312	23100	37.66	20240206	46400	-31.47	20240312	17290	83.92	20231031	6.57	N	330860	500	60 억		147368	N	N	6	N	00	N
61	20240419	131052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	-1650	5	-4.94	12598326000	388769	62.73	33300	34400	30500	43400	23400	33400	32400.90	1.21	0	-53117	35433	34416	32883	31866	30333	34925	32375	61	10000	500	21370	50	1	12184045	3868	-12.76	1.71	12	3.19	-2488.00	18528.00	46400	20240312	-31.57	17290	20231031	83.63	46400	-31.57	20240312	23100	37.45	20240206	46400	-31.57	20240312	17290	83.63	20231031	6.57	N	330860	500	60 억		147368	N	N	6	N	00	N
62	20240419	121048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	-2050	5	-6.14	11495851100	353641	57.06	33300	34400	30500	43400	23400	33400	32502.40	1.21	0	-45588	35433	34416	32883	31866	30333	34925	32375	61	10000	500	21370	50	1	12184045	3820	-12.60	1.69	12	2.90	-2488.00	18528.00	46400	20240312	-32.44	17290	20231031	81.32	46400	-32.44	20240312	23100	35.71	20240206	46400	-32.44	20240312	17290	81.32	20231031	6.57	N	330860	500	60 억		147368	N	N	6	N	00	N
63	20240419	111103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31250	-2150	5	-6.44	10031746400	306129	49.39	33300	34400	30950	43400	23400	33400	32765.82	1.21	0	-40686	35433	34416	32883	31866	30333	34925	32375	61	10000	500	21370	50	1	12184045	3808	-12.56	1.69	12	2.51	-2488.00	18528.00	46400	20240312	-32.65	17290	20231031	80.74	46400	-32.65	20240312	23100	35.28	20240206	46400	-32.65	20240312	17290	80.74	20231031	6.57	N	330860	500	60 억		147368	N	N	6	N	00	N
64	20240419	101057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32500	-900	5	-2.69	6815439100	204507	33.00	33300	34400	32350	43400	23400	33400	33325.51	1.21	0	-32976	35433	34416	32883	31866	30333	34925	32375	61	10000	500	21370	50	1	12184045	3960	-13.06	1.75	12	1.68	-2488.00	18528.00	46400	20240312	-29.96	17290	20231031	87.97	46400	-29.96	20240312	23100	40.69	20240206	46400	-29.96	20240312	17290	87.97	20231031	6.57	N	330860	500	60 억		147368	N	N	6	N	00	N
65	20240419	091048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33000	-400	5	-1.20	3912129950	115983	18.71	33300	34400	32800	43400	23400	33400	33735.59	1.21	0	-14581	35433	34416	32883	31866	30333	34925	32375	61	10000	500	21370	50	1	12184045	4021	-13.26	1.78	12	0.95	-2488.00	18528.00	46400	20240312	-28.88	17290	20231031	90.86	46400	-28.88	20240312	23100	42.86	20240206	46400	-28.88	20240312	17290	90.86	20231031	6.57	N	330860	500	60 억		147368	N	N	6	N	00	N
66	20240418	161049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33400	1250	2	3.89	20184339050	611501	68.03	31500	33900	31350	41750	22550	32150	33006.30	0.99	0	26322	36316	34232	32666	30582	29016	35275	31625	61	9600	500	20570	50	1	12184045	4069	-13.42	1.80	12	5.02	-2488.00	18528.00	46400	20240312	-28.02	17290	20231031	93.18	46400	-28.02	20240312	23100	44.59	20240206	46400	-28.02	20240312	17290	93.18	20231031	6.54	N	330860	500	60 억		120783	N	N	6	N	00	N
67	20240418	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33400	1250	2	3.89	19386360700	587582	65.37	31500	33900	31350	41750	22550	32150	32993.48	0.99	0	25110	36316	34232	32666	30582	29016	35275	31625	61	9600	500	20570	50	1	12184045	4069	-13.42	1.80	12	4.82	-2488.00	18528.00	46400	20240312	-28.02	17290	20231031	93.18	46400	-28.02	20240312	23100	44.59	20240206	46400	-28.02	20240312	17290	93.18	20231031	6.54	N	330860	500	60 억		120783	N	N	15	N	00	N
68	20240418	141055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33350	1200	2	3.73	16589157700	503261	55.99	31500	33900	31350	41750	22550	32150	32963.35	0.99	0	6869	36316	34232	32666	30582	29016	35275	31625	61	9600	500	20570	50	1	12184045	4063	-13.40	1.80	12	4.13	-2488.00	18528.00	46400	20240312	-28.12	17290	20231031	92.89	46400	-28.12	20240312	23100	44.37	20240206	46400	-28.12	20240312	17290	92.89	20231031	6.54	N	330860	500	60 억		120783	N	N	15	N	00	N
69	20240418	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	800	2	2.49	13485391300	410000	45.61	31500	33900	31350	41750	22550	32150	32891.22	0.99	0	-11755	36316	34232	32666	30582	29016	35275	31625	61	9600	500	20570	50	1	12184045	4015	-13.24	1.78	12	3.37	-2488.00	18528.00	46400	20240312	-28.99	17290	20231031	90.57	46400	-28.99	20240312	23100	42.64	20240206	46400	-28.99	20240312	17290	90.57	20231031	6.54	N	330860	500	60 억		120783	N	N	15	N	00	N
70	20240418	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32850	700	2	2.18	12716669150	386621	43.01	31500	33900	31350	41750	22550	32150	32891.85	0.99	0	-14522	36316	34232	32666	30582	29016	35275	31625	61	9600	500	20570	50	1	12184045	4002	-13.20	1.77	12	3.17	-2488.00	18528.00	46400	20240312	-29.20	17290	20231031	89.99	46400	-29.20	20240312	23100	42.21	20240206	46400	-29.20	20240312	17290	89.99	20231031	6.54	N	330860	500	60 억		120783	N	N	15	N	00	N
71	20240418	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33350	1200	2	3.73	10704432150	325860	36.25	31500	33900	31350	41750	22550	32150	32849.82	0.99	0	-20125	36316	34232	32666	30582	29016	35275	31625	61	9600	500	20570	50	1	12184045	4063	-13.40	1.80	12	2.67	-2488.00	18528.00	46400	20240312	-28.12	17290	20231031	92.89	46400	-28.12	20240312	23100	44.37	20240206	46400	-28.12	20240312	17290	92.89	20231031	6.54	N	330860	500	60 억		120783	N	N	15	N	00	N
72	20240418	101049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	-150	5	-0.47	3021931250	94898	10.56	31500	32350	31350	41750	22550	32150	31843.95	0.99	0	-11338	36316	34232	32666	30582	29016	35275	31625	61	9600	500	20570	50	1	12184045	3899	-12.86	1.73	12	0.78	-2488.00	18528.00	46400	20240312	-31.03	17290	20231031	85.08	46400	-31.03	20240312	23100	38.53	20240206	46400	-31.03	20240312	17290	85.08	20231031	6.54	N	330860	500	60 억		120783	N	N	15	N	00	N
73	20240418	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31800	-350	5	-1.09	1011422100	32042	3.56	31500	32050	31350	41750	22550	32150	31565.26	0.99	0	-931	36316	34232	32666	30582	29016	35275	31625	61	9600	500	20570	50	1	12184045	3875	-12.78	1.72	12	0.26	-2488.00	18528.00	46400	20240312	-31.47	17290	20231031	83.92	46400	-31.47	20240312	23100	37.66	20240206	46400	-31.47	20240312	17290	83.92	20231031	6.54	N	330860	500	60 억		120783	N	N	15	N	00	N
74	20240417	161037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	1100	2	3.54	29320997200	893448	203.11	31600	34750	31100	40350	21750	31050	32819.30	0.84	0	19019	33750	32400	31350	30000	28950	31875	29475	61	9300	500	19870	50	1	12184045	3917	-12.92	1.74	12	7.33	-2488.00	18528.00	46400	20240312	-30.71	17290	20231031	85.95	46400	-30.71	20240312	23100	39.18	20240206	46400	-30.71	20240312	17290	85.95	20231031	6.65	N	330860	500	60 억		101830	N	N	15	N	00	N
75	20240417	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	1050	2	3.38	28654992700	872736	198.40	31600	34750	31100	40350	21750	31050	32834.09	0.84	0	17216	33750	32400	31350	30000	28950	31875	29475	61	9300	500	19870	50	1	12184045	3911	-12.90	1.73	12	7.16	-2488.00	18528.00	46400	20240312	-30.82	17290	20231031	85.66	46400	-30.82	20240312	23100	38.96	20240206	46400	-30.82	20240312	17290	85.66	20231031	6.65	N	330860	500	60 억		101830	N	N	6	N	00	N
76	20240417	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32550	1500	2	4.83	26502695900	806322	183.31	31600	34750	31100	40350	21750	31050	32869.26	0.84	0	2732	33750	32400	31350	30000	28950	31875	29475	61	9300	500	19870	50	1	12184045	3966	-13.08	1.76	12	6.62	-2488.00	18528.00	46400	20240312	-29.85	17290	20231031	88.26	46400	-29.85	20240312	23100	40.91	20240206	46400	-29.85	20240312	17290	88.26	20231031	6.65	N	330860	500	60 억		101830	N	N	6	N	00	N
77	20240417	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33150	2100	2	6.76	20457071950	622638	141.55	31600	34750	31100	40350	21750	31050	32856.29	0.84	0	-11430	33750	32400	31350	30000	28950	31875	29475	61	9300	500	19870	50	1	12184045	4039	-13.32	1.79	12	5.11	-2488.00	18528.00	46400	20240312	-28.56	17290	20231031	91.73	46400	-28.56	20240312	23100	43.51	20240206	46400	-28.56	20240312	17290	91.73	20231031	6.65	N	330860	500	60 억		101830	N	N	6	N	00	N
78	20240417	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	900	2	2.90	5006510350	158186	35.96	31600	32100	31100	40350	21750	31050	31650.58	0.84	0	6701	33750	32400	31350	30000	28950	31875	29475	61	9300	500	19870	50	1	12184045	3893	-12.84	1.72	12	1.30	-2488.00	18528.00	46400	20240312	-31.14	17290	20231031	84.79	46400	-31.14	20240312	23100	38.31	20240206	46400	-31.14	20240312	17290	84.79	20231031	6.65	N	330860	500	60 억		101830	N	N	6	N	00	N
79	20240417	111056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	300	2	0.97	3996569550	126328	28.72	31600	32100	31100	40350	21750	31050	31637.75	0.84	0	-738	33750	32400	31350	30000	28950	31875	29475	61	9300	500	19870	50	1	12184045	3820	-12.60	1.69	12	1.04	-2488.00	18528.00	46400	20240312	-32.44	17290	20231031	81.32	46400	-32.44	20240312	23100	35.71	20240206	46400	-32.44	20240312	17290	81.32	20231031	6.65	N	330860	500	60 억		101830	N	N	6	N	00	N
80	20240417	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	350	2	1.13	2978880050	93823	21.33	31600	32100	31350	40350	21750	31050	31752.09	0.84	0	-3833	33750	32400	31350	30000	28950	31875	29475	61	9300	500	19870	50	1	12184045	3826	-12.62	1.69	12	0.77	-2488.00	18528.00	46400	20240312	-32.33	17290	20231031	81.61	46400	-32.33	20240312	23100	35.93	20240206	46400	-32.33	20240312	17290	81.61	20231031	6.65	N	330860	500	60 억		101830	N	N	6	N	00	N
81	20240417	091042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	700	2	2.25	1115882250	35261	8.02	31600	31950	31350	40350	21750	31050	31651.13	0.84	0	-2890	33750	32400	31350	30000	28950	31875	29475	61	9300	500	19870	50	1	12184045	3868	-12.76	1.71	12	0.29	-2488.00	18528.00	46400	20240312	-31.57	17290	20231031	83.63	46400	-31.57	20240312	23100	37.45	20240206	46400	-31.57	20240312	17290	83.63	20231031	6.65	N	330860	500	60 억		101830	N	N	6	N	00	N
82	20240416	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	300	2	0.98	13725868350	434692	231.22	31100	32700	30300	39950	21550	30750	31577.62	1.04	0	-25402	32016	31382	30566	29932	29116	31700	30250	61	9200	500	19680	50	1	12184045	3783	-12.48	1.68	12	3.57	-2488.00	18528.00	46400	20240312	-33.08	17290	20231031	79.58	46400	-33.08	20240312	23100	34.42	20240206	46400	-33.08	20240312	17290	79.58	20231031	6.53	N	330860	500	60 억		127278	N	N	6	N	00	N
83	20240416	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	300	2	0.98	13296637800	420866	223.87	31100	32700	30300	39950	21550	30750	31593.90	1.04	0	-23946	32016	31382	30566	29932	29116	31700	30250	61	9200	500	19680	50	1	12184045	3783	-12.48	1.68	12	3.45	-2488.00	18528.00	46400	20240312	-33.08	17290	20231031	79.58	46400	-33.08	20240312	23100	34.42	20240206	46400	-33.08	20240312	17290	79.58	20231031	6.53	N	330860	500	60 억		127278	N	N	60	N	00	N
84	20240416	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	200	2	0.65	12238463150	386773	205.73	31100	32700	30300	39950	21550	30750	31642.94	1.04	0	-24809	32016	31382	30566	29932	29116	31700	30250	61	9200	500	19680	50	1	12184045	3771	-12.44	1.67	12	3.17	-2488.00	18528.00	46400	20240312	-33.30	17290	20231031	79.01	46400	-33.30	20240312	23100	33.98	20240206	46400	-33.30	20240312	17290	79.01	20231031	6.53	N	330860	500	60 억		127278	N	N	60	N	00	N
85	20240416	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	300	2	0.98	11710153900	369670	196.64	31100	32700	30300	39950	21550	30750	31677.80	1.04	0	-22331	32016	31382	30566	29932	29116	31700	30250	61	9200	500	19680	50	1	12184045	3783	-12.48	1.68	12	3.03	-2488.00	18528.00	46400	20240312	-33.08	17290	20231031	79.58	46400	-33.08	20240312	23100	34.42	20240206	46400	-33.08	20240312	17290	79.58	20231031	6.53	N	330860	500	60 억		127278	N	N	60	N	00	N
86	20240416	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	350	2	1.14	11420451100	360335	191.67	31100	32700	30300	39950	21550	30750	31694.48	1.04	0	-21098	32016	31382	30566	29932	29116	31700	30250	61	9200	500	19680	50	1	12184045	3789	-12.50	1.68	12	2.96	-2488.00	18528.00	46400	20240312	-32.97	17290	20231031	79.87	46400	-32.97	20240312	23100	34.63	20240206	46400	-32.97	20240312	17290	79.87	20231031	6.53	N	330860	500	60 억		127278	N	N	60	N	00	N
87	20240416	111042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	-150	5	-0.49	10414327900	327640	174.28	31100	32700	30500	39950	21550	30750	31786.49	1.04	0	-17721	32016	31382	30566	29932	29116	31700	30250	61	9200	500	19680	50	1	12184045	3728	-12.30	1.65	12	2.69	-2488.00	18528.00	46400	20240312	-34.05	17290	20231031	76.98	46400	-34.05	20240312	23100	32.47	20240206	46400	-34.05	20240312	17290	76.98	20231031	6.53	N	330860	500	60 억		127278	N	N	60	N	00	N
88	20240416	101035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	650	2	2.11	8929674750	279643	148.75	31100	32700	31000	39950	21550	30750	31933.22	1.04	0	-10597	32016	31382	30566	29932	29116	31700	30250	61	9200	500	19680	50	1	12184045	3826	-12.62	1.69	12	2.30	-2488.00	18528.00	46400	20240312	-32.33	17290	20231031	81.61	46400	-32.33	20240312	23100	35.93	20240206	46400	-32.33	20240312	17290	81.61	20231031	6.53	N	330860	500	60 억		127278	N	N	60	N	00	N
89	20240416	091034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	1350	2	4.39	3476541650	109176	58.07	31100	32300	31000	39950	21550	30750	31845.38	1.04	0	9895	32016	31382	30566	29932	29116	31700	30250	61	9200	500	19680	50	1	12184045	3911	-12.90	1.73	12	0.90	-2488.00	18528.00	46400	20240312	-30.82	17290	20231031	85.66	46400	-30.82	20240312	23100	38.96	20240206	46400	-30.82	20240312	17290	85.66	20231031	6.53	N	330860	500	60 억		127278	N	N	60	N	00	N
90	20240415	161033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30750	-550	5	-1.76	5587304000	183554	88.11	30200	31200	29750	40650	21950	31300	30438.50	0.85	0	23927	32600	31950	31400	30750	30200	31675	30475	61	9350	500	20030	50	1	12184045	3747	-12.36	1.66	12	1.51	-2488.00	18528.00	46400	20240312	-33.73	17290	20231031	77.85	46400	-33.73	20240312	23100	33.12	20240206	46400	-33.73	20240312	17290	77.85	20231031	6.56	N	330860	500	60 억		103394	N	N	60	N	00	N
91	20240415	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	-450	5	-1.44	5353927750	175980	84.47	30200	31200	29750	40650	21950	31300	30422.96	0.85	0	23693	32600	31950	31400	30750	30200	31675	30475	61	9350	500	20030	50	1	12184045	3759	-12.40	1.67	12	1.44	-2488.00	18528.00	46400	20240312	-33.51	17290	20231031	78.43	46400	-33.51	20240312	23100	33.55	20240206	46400	-33.51	20240312	17290	78.43	20231031	6.56	N	330860	500	60 억		103394	N	N	811	N	00	N
92	20240415	141031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-500	5	-1.60	4757874700	156596	75.17	30200	31200	29750	40650	21950	31300	30382.48	0.85	0	17549	32600	31950	31400	30750	30200	31675	30475	61	9350	500	20030	50	1	12184045	3753	-12.38	1.66	12	1.29	-2488.00	18528.00	46400	20240312	-33.62	17290	20231031	78.14	46400	-33.62	20240312	23100	33.33	20240206	46400	-33.62	20240312	17290	78.14	20231031	6.56	N	330860	500	60 억		103394	N	N	811	N	00	N
93	20240415	131018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	-600	5	-1.92	3906986700	128987	61.91	30200	31200	29750	40650	21950	31300	30288.92	0.85	0	10845	32600	31950	31400	30750	30200	31675	30475	61	9350	500	20030	50	1	12184045	3741	-12.34	1.66	12	1.06	-2488.00	18528.00	46400	20240312	-33.84	17290	20231031	77.56	46400	-33.84	20240312	23100	32.90	20240206	46400	-33.84	20240312	17290	77.56	20231031	6.56	N	330860	500	60 억		103394	N	N	811	N	00	N
94	20240415	121035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30300	-1000	5	-3.19	3588490950	118562	56.91	30200	31200	29750	40650	21950	31300	30265.85	0.85	0	8718	32600	31950	31400	30750	30200	31675	30475	61	9350	500	20030	50	1	12184045	3692	-12.18	1.64	12	0.97	-2488.00	18528.00	46400	20240312	-34.70	17290	20231031	75.25	46400	-34.70	20240312	23100	31.17	20240206	46400	-34.70	20240312	17290	75.25	20231031	6.56	N	330860	500	60 억		103394	N	N	811	N	00	N
95	20240415	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30450	-850	5	-2.72	3138642600	103678	49.77	30200	31200	29750	40650	21950	31300	30271.91	0.85	0	4746	32600	31950	31400	30750	30200	31675	30475	61	9350	500	20030	50	1	12184045	3710	-12.24	1.64	12	0.85	-2488.00	18528.00	46400	20240312	-34.38	17290	20231031	76.11	46400	-34.38	20240312	23100	31.82	20240206	46400	-34.38	20240312	17290	76.11	20231031	6.56	N	330860	500	60 억		103394	N	N	811	N	00	N
96	20240415	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-900	5	-2.88	2458968450	81162	38.96	30200	31200	29750	40650	21950	31300	30295.70	0.85	0	2295	32600	31950	31400	30750	30200	31675	30475	61	9350	500	20030	50	1	12184045	3704	-12.22	1.64	12	0.67	-2488.00	18528.00	46400	20240312	-34.48	17290	20231031	75.82	46400	-34.48	20240312	23100	31.60	20240206	46400	-34.48	20240312	17290	75.82	20231031	6.56	N	330860	500	60 억		103394	N	N	811	N	00	N
97	20240415	091036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30450	-850	5	-2.72	1245689950	41403	19.87	30200	30450	29750	40650	21950	31300	30083.78	0.85	0	6295	32600	31950	31400	30750	30200	31675	30475	61	9350	500	20030	50	1	12184045	3710	-12.24	1.64	12	0.34	-2488.00	18528.00	46400	20240312	-34.38	17290	20231031	76.11	46400	-34.38	20240312	23100	31.82	20240206	46400	-34.38	20240312	17290	76.11	20231031	6.56	N	330860	500	60 억		103394	N	N	811	N	00	N
98	20240412	161027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31300	-100	5	-0.32	6467254300	205892	116.21	31850	32050	30850	40800	22000	31400	31412.00	0.98	0	-15681	32500	31950	30950	30400	29400	32225	30675	61	9400	500	20090	50	1	12184045	3814	-12.58	1.69	12	1.69	-2488.00	18528.00	46400	20240312	-32.54	17290	20231031	81.03	46400	-32.54	20240312	23100	35.50	20240206	46400	-32.54	20240312	17290	81.03	20231031	6.67	N	330860	500	60 억		119041	N	N	811	N	00	N
99	20240412	151031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31000	-400	5	-1.27	5951186350	189300	106.85	31850	32050	30850	40800	22000	31400	31437.86	0.98	0	-17394	32500	31950	30950	30400	29400	32225	30675	61	9400	500	20090	50	1	12184045	3777	-12.46	1.67	12	1.55	-2488.00	18528.00	46400	20240312	-33.19	17290	20231031	79.29	46400	-33.19	20240312	23100	34.20	20240206	46400	-33.19	20240312	17290	79.29	20231031	6.67	N	330860	500	60 억		119041	N	N	3	N	00	N
100	20240412	141027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-500	5	-1.59	5286461800	167863	94.75	31850	32050	30900	40800	22000	31400	31492.72	0.98	0	-19972	32500	31950	30950	30400	29400	32225	30675	61	9400	500	20090	50	1	12184045	3765	-12.42	1.67	12	1.38	-2488.00	18528.00	46400	20240312	-33.41	17290	20231031	78.72	46400	-33.41	20240312	23100	33.77	20240206	46400	-33.41	20240312	17290	78.72	20231031	6.67	N	330860	500	60 억		119041	N	N	3	N	00	N
101	20240412	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	-200	5	-0.64	4729678600	149908	84.61	31850	32050	31000	40800	22000	31400	31550.55	0.98	0	-19321	32500	31950	30950	30400	29400	32225	30675	61	9400	500	20090	50	1	12184045	3801	-12.54	1.68	12	1.23	-2488.00	18528.00	46400	20240312	-32.76	17290	20231031	80.45	46400	-32.76	20240312	23100	35.06	20240206	46400	-32.76	20240312	17290	80.45	20231031	6.67	N	330860	500	60 억		119041	N	N	3	N	00	N
102	20240412	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	-50	5	-0.16	4205431300	133091	75.12	31850	32050	31150	40800	22000	31400	31598.18	0.98	0	-17801	32500	31950	30950	30400	29400	32225	30675	61	9400	500	20090	50	1	12184045	3820	-12.60	1.69	12	1.09	-2488.00	18528.00	46400	20240312	-32.44	17290	20231031	81.32	46400	-32.44	20240312	23100	35.71	20240206	46400	-32.44	20240312	17290	81.32	20231031	6.67	N	330860	500	60 억		119041	N	N	3	N	00	N
103	20240412	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	350	2	1.11	3482276400	110193	62.20	31850	32050	31150	40800	22000	31400	31601.63	0.98	0	-11735	32500	31950	30950	30400	29400	32225	30675	61	9400	500	20090	50	1	12184045	3868	-12.76	1.71	12	0.90	-2488.00	18528.00	46400	20240312	-31.57	17290	20231031	83.63	46400	-31.57	20240312	23100	37.45	20240206	46400	-31.57	20240312	17290	83.63	20231031	6.67	N	330860	500	60 억		119041	N	N	3	N	00	N
104	20240412	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	0	3	0.00	1876898650	59546	33.61	31850	32050	31150	40800	22000	31400	31520.16	0.98	0	-10704	32500	31950	30950	30400	29400	32225	30675	61	9400	500	20090	50	1	12184045	3826	-12.62	1.69	12	0.49	-2488.00	18528.00	46400	20240312	-32.33	17290	20231031	81.61	46400	-32.33	20240312	23100	35.93	20240206	46400	-32.33	20240312	17290	81.61	20231031	6.67	N	330860	500	60 억		119041	N	N	3	N	00	N
105	20240412	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	0	3	0.00	985441650	31133	17.57	31850	32050	31150	40800	22000	31400	31652.71	0.98	0	-13313	32500	31950	30950	30400	29400	32225	30675	61	9400	500	20090	50	1	12184045	3826	-12.62	1.69	12	0.26	-2488.00	18528.00	46400	20240312	-32.33	17290	20231031	81.61	46400	-32.33	20240312	23100	35.93	20240206	46400	-32.33	20240312	17290	81.61	20231031	6.67	N	330860	500	60 억		119041	N	N	3	N	00	N
106	20240411	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	350	2	1.13	5359314300	173655	64.71	30050	31500	29950	40350	21750	31050	30859.77	0.86	0	13979	33050	32050	31100	30100	29150	32550	30600	61	9300	500	19870	50	1	12184045	3826	-12.62	1.69	12	1.43	-2488.00	18528.00	46400	20240312	-32.33	17290	20231031	81.61	46400	-32.33	20240312	23100	35.93	20240206	46400	-32.33	20240312	17290	81.61	20231031	6.76	N	330860	500	60 억		105195	N	N	3	N	00	N
107	20240411	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31250	200	2	0.64	5065392000	164262	61.21	30050	31500	29950	40350	21750	31050	30835.86	0.86	0	9365	33050	32050	31100	30100	29150	32550	30600	61	9300	500	19870	50	1	12184045	3808	-12.56	1.69	12	1.35	-2488.00	18528.00	46400	20240312	-32.65	17290	20231031	80.74	46400	-32.65	20240312	23100	35.28	20240206	46400	-32.65	20240312	17290	80.74	20231031	6.76	N	330860	500	60 억		105195	N	N	0	N	00	N
108	20240411	141020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	150	2	0.48	4400075600	143036	53.30	30050	31450	29950	40350	21750	31050	30759.82	0.86	0	3827	33050	32050	31100	30100	29150	32550	30600	61	9300	500	19870	50	1	12184045	3801	-12.54	1.68	12	1.17	-2488.00	18528.00	46400	20240312	-32.76	17290	20231031	80.45	46400	-32.76	20240312	23100	35.06	20240206	46400	-32.76	20240312	17290	80.45	20231031	6.76	N	330860	500	60 억		105195	N	N	0	N	00	N
109	20240411	131007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	50	2	0.16	3912149850	127399	47.47	30050	31450	29950	40350	21750	31050	30704.92	0.86	0	2037	33050	32050	31100	30100	29150	32550	30600	61	9300	500	19870	50	1	12184045	3789	-12.50	1.68	12	1.05	-2488.00	18528.00	46400	20240312	-32.97	17290	20231031	79.87	46400	-32.97	20240312	23100	34.63	20240206	46400	-32.97	20240312	17290	79.87	20231031	6.76	N	330860	500	60 억		105195	N	N	0	N	00	N
110	20240411	121022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31000	-50	5	-0.16	3675259900	119768	44.63	30050	31450	29950	40350	21750	31050	30683.18	0.86	0	2120	33050	32050	31100	30100	29150	32550	30600	61	9300	500	19870	50	1	12184045	3777	-12.46	1.67	12	0.98	-2488.00	18528.00	46400	20240312	-33.19	17290	20231031	79.29	46400	-33.19	20240312	23100	34.20	20240206	46400	-33.19	20240312	17290	79.29	20231031	6.76	N	330860	500	60 억		105195	N	N	0	N	00	N
111	20240411	111012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31150	100	2	0.32	3206580700	104690	39.01	30050	31450	29950	40350	21750	31050	30624.90	0.86	0	-484	33050	32050	31100	30100	29150	32550	30600	61	9300	500	19870	50	1	12184045	3795	-12.52	1.68	12	0.86	-2488.00	18528.00	46400	20240312	-32.87	17290	20231031	80.16	46400	-32.87	20240312	23100	34.85	20240206	46400	-32.87	20240312	17290	80.16	20231031	6.76	N	330860	500	60 억		105195	N	N	0	N	00	N
112	20240411	101018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	-550	5	-1.77	1651796100	54676	20.37	30050	30550	29950	40350	21750	31050	30193.68	0.86	0	12362	33050	32050	31100	30100	29150	32550	30600	61	9300	500	19870	50	1	12184045	3716	-12.26	1.65	12	0.45	-2488.00	18528.00	46400	20240312	-34.27	17290	20231031	76.40	46400	-34.27	20240312	23100	32.03	20240206	46400	-34.27	20240312	17290	76.40	20231031	6.76	N	330860	500	60 억		105195	N	N	0	N	00	N
113	20240411	091018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	-900	5	-2.90	890892750	29500	10.99	30050	30550	29950	40350	21750	31050	30167.38	0.86	0	11372	33050	32050	31100	30100	29150	32550	30600	61	9300	500	19870	50	1	12184045	3673	-12.12	1.63	12	0.24	-2488.00	18528.00	46400	20240312	-35.02	17290	20231031	74.38	46400	-35.02	20240312	23100	30.52	20240206	46400	-35.02	20240312	17290	74.38	20231031	6.76	N	330860	500	60 억		105195	N	N	0	N	00	N
114	20240409	161000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	250	2	0.81	8186450350	263626	98.11	30800	32100	30150	40000	21600	30800	31053.40	0.76	0	13333	34333	32566	31683	29916	29033	32125	29475	61	9200	500	19710	50	1	12184045	3783	-12.48	1.68	12	2.16	-2488.00	18528.00	46400	20240312	-33.08	17290	20231031	79.58	46400	-33.08	20240312	23100	34.42	20240206	46400	-33.08	20240312	17290	79.58	20231031	6.78	N	330860	500	60 억		92413	N	N	3	N	00	N
115	20240409	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	150	2	0.49	7880994200	253770	94.44	30800	32100	30150	40000	21600	30800	31055.78	0.76	0	13701	34333	32566	31683	29916	29033	32125	29475	61	9200	500	19710	50	1	12184045	3771	-12.44	1.67	12	2.08	-2488.00	18528.00	46400	20240312	-33.30	17290	20231031	79.01	46400	-33.30	20240312	23100	33.98	20240206	46400	-33.30	20240312	17290	79.01	20231031	6.78	N	330860	500	60 억		92413	N	N	3	N	00	N
116	20240409	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31000	200	2	0.65	7150507750	230121	85.64	30800	32100	30150	40000	21600	30800	31072.96	0.76	0	11096	34333	32566	31683	29916	29033	32125	29475	61	9200	500	19710	50	1	12184045	3777	-12.46	1.67	12	1.89	-2488.00	18528.00	46400	20240312	-33.19	17290	20231031	79.29	46400	-33.19	20240312	23100	34.20	20240206	46400	-33.19	20240312	17290	79.29	20231031	6.78	N	330860	500	60 억		92413	N	N	3	N	00	N
117	20240409	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31150	350	2	1.14	6628880300	213346	79.39	30800	32100	30150	40000	21600	30800	31071.19	0.76	0	11823	34333	32566	31683	29916	29033	32125	29475	61	9200	500	19710	50	1	12184045	3795	-12.52	1.68	12	1.75	-2488.00	18528.00	46400	20240312	-32.87	17290	20231031	80.16	46400	-32.87	20240312	23100	34.85	20240206	46400	-32.87	20240312	17290	80.16	20231031	6.78	N	330860	500	60 억		92413	N	N	3	N	00	N
118	20240409	121008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	-100	5	-0.32	6185948600	199015	74.06	30800	32100	30150	40000	21600	30800	31083.00	0.76	0	9839	34333	32566	31683	29916	29033	32125	29475	61	9200	500	19710	50	1	12184045	3741	-12.34	1.66	12	1.63	-2488.00	18528.00	46400	20240312	-33.84	17290	20231031	77.56	46400	-33.84	20240312	23100	32.90	20240206	46400	-33.84	20240312	17290	77.56	20231031	6.78	N	330860	500	60 억		92413	N	N	3	N	00	N
119	20240409	111005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-400	5	-1.30	5768522350	185309	68.96	30800	32100	30150	40000	21600	30800	31129.43	0.76	0	10871	34333	32566	31683	29916	29033	32125	29475	61	9200	500	19710	50	1	12184045	3704	-12.22	1.64	12	1.52	-2488.00	18528.00	46400	20240312	-34.48	17290	20231031	75.82	46400	-34.48	20240312	23100	31.60	20240206	46400	-34.48	20240312	17290	75.82	20231031	6.78	N	330860	500	60 억		92413	N	N	3	N	00	N
120	20240409	100959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	250	2	0.81	3810547850	121576	45.24	30800	32100	30550	40000	21600	30800	31343.48	0.76	0	4623	34333	32566	31683	29916	29033	32125	29475	61	9200	500	19710	50	1	12184045	3783	-12.48	1.68	12	1.00	-2488.00	18528.00	46400	20240312	-33.08	17290	20231031	79.58	46400	-33.08	20240312	23100	34.42	20240206	46400	-33.08	20240312	17290	79.58	20231031	6.78	N	330860	500	60 억		92413	N	N	3	N	00	N
121	20240409	091019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30550	-250	5	-0.81	647414300	21012	7.82	30800	31250	30550	40000	21600	30800	30811.71	0.76	0	3917	34333	32566	31683	29916	29033	32125	29475	61	9200	500	19710	50	1	12184045	3722	-12.28	1.65	12	0.17	-2488.00	18528.00	46400	20240312	-34.16	17290	20231031	76.69	46400	-34.16	20240312	23100	32.25	20240206	46400	-34.16	20240312	17290	76.69	20231031	6.78	N	330860	500	60 억		92413	N	N	3	N	00	N
122	20240408	160959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-1950	5	-5.95	8398842850	264588	96.41	33350	33450	30800	42550	22950	32750	31744.95	1.02	0	-30860	34116	33432	32866	32182	31616	33150	31900	61	9800	500	20960	50	1	12184045	3753	-12.38	1.66	12	2.17	-2488.00	18528.00	46400	20240312	-33.62	17290	20231031	78.14	46400	-33.62	20240312	23100	33.33	20240206	46400	-33.62	20240312	17290	78.14	20231031	6.70	N	330860	500	60 억		123841	N	N	3	N	00	N
123	20240408	151007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	-1550	5	-4.73	7658553050	240687	87.70	33350	33450	31150	42550	22950	32750	31812.34	1.02	0	-31559	34116	33432	32866	32182	31616	33150	31900	61	9800	500	20960	50	1	12184045	3801	-12.54	1.68	12	1.98	-2488.00	18528.00	46400	20240312	-32.76	17290	20231031	80.45	46400	-32.76	20240312	23100	35.06	20240206	46400	-32.76	20240312	17290	80.45	20231031	6.70	N	330860	500	60 억		123841	N	N	2	N	00	N
124	20240408	141005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	-1300	5	-3.97	6736061600	211181	76.95	33350	33450	31300	42550	22950	32750	31889.56	1.02	0	-32447	34116	33432	32866	32182	31616	33150	31900	61	9800	500	20960	50	1	12184045	3832	-12.64	1.70	12	1.73	-2488.00	18528.00	46400	20240312	-32.22	17290	20231031	81.90	46400	-32.22	20240312	23100	36.15	20240206	46400	-32.22	20240312	17290	81.90	20231031	6.70	N	330860	500	60 억		123841	N	N	2	N	00	N
125	20240408	130959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	-1250	5	-3.82	6100822500	190992	69.60	33350	33450	31300	42550	22950	32750	31934.92	1.02	0	-30806	34116	33432	32866	32182	31616	33150	31900	61	9800	500	20960	50	1	12184045	3838	-12.66	1.70	12	1.57	-2488.00	18528.00	46400	20240312	-32.11	17290	20231031	82.19	46400	-32.11	20240312	23100	36.36	20240206	46400	-32.11	20240312	17290	82.19	20231031	6.70	N	330860	500	60 억		123841	N	N	2	N	00	N
126	20240408	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	-1250	5	-3.82	5767177650	180410	65.74	33350	33450	31300	42550	22950	32750	31958.95	1.02	0	-30596	34116	33432	32866	32182	31616	33150	31900	61	9800	500	20960	50	1	12184045	3838	-12.66	1.70	12	1.48	-2488.00	18528.00	46400	20240312	-32.11	17290	20231031	82.19	46400	-32.11	20240312	23100	36.36	20240206	46400	-32.11	20240312	17290	82.19	20231031	6.70	N	330860	500	60 억		123841	N	N	2	N	00	N
127	20240408	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	-1100	5	-3.36	5123630650	160018	58.31	33350	33450	31300	42550	22950	32750	32010.54	1.02	0	-27965	34116	33432	32866	32182	31616	33150	31900	61	9800	500	20960	50	1	12184045	3856	-12.72	1.71	12	1.31	-2488.00	18528.00	46400	20240312	-31.79	17290	20231031	83.05	46400	-31.79	20240312	23100	37.01	20240206	46400	-31.79	20240312	17290	83.05	20231031	6.70	N	330860	500	60 억		123841	N	N	2	N	00	N
128	20240408	100956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31600	-1150	5	-3.51	4486453950	139920	50.99	33350	33450	31300	42550	22950	32750	32055.23	1.02	0	-26033	34116	33432	32866	32182	31616	33150	31900	61	9800	500	20960	50	1	12184045	3850	-12.70	1.71	12	1.15	-2488.00	18528.00	46400	20240312	-31.90	17290	20231031	82.76	46400	-31.90	20240312	23100	36.80	20240206	46400	-31.90	20240312	17290	82.76	20231031	6.70	N	330860	500	60 억		123841	N	N	2	N	00	N
129	20240408	091007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	-500	5	-1.53	1220345150	37076	13.51	33350	33450	32250	42550	22950	32750	32923.35	1.02	0	-13577	34116	33432	32866	32182	31616	33150	31900	61	9800	500	20960	50	1	12184045	3929	-12.96	1.74	12	0.30	-2488.00	18528.00	46400	20240312	-30.50	17290	20231031	86.52	46400	-30.50	20240312	23100	39.61	20240206	46400	-30.50	20240312	17290	86.52	20231031	6.70	N	330860	500	60 억		123841	N	N	2	N	00	N
130	20240405	161002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	-1550	5	-4.52	8808222700	268589	29.50	32800	33550	32300	44550	24050	34300	32794.43	1.40	0	-49315	36500	35400	34150	33050	31800	35950	33600	61	10250	500	21950	50	1	12184045	3990	-13.16	1.77	12	2.20	-2488.00	18528.00	46400	20240312	-29.42	17290	20231031	89.42	46400	-29.42	20240312	23100	41.77	20240206	46400	-29.42	20240312	17290	89.42	20231031	6.75	N	330860	500	60 억		170025	N	N	2	N	00	N
131	20240405	150959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32800	-1500	5	-4.37	8485843400	258740	28.42	32800	33550	32300	44550	24050	34300	32796.70	1.40	0	-48218	36500	35400	34150	33050	31800	35950	33600	61	10250	500	21950	50	1	12184045	3996	-13.18	1.77	12	2.12	-2488.00	18528.00	46400	20240312	-29.31	17290	20231031	89.71	46400	-29.31	20240312	23100	41.99	20240206	46400	-29.31	20240312	17290	89.71	20231031	6.75	N	330860	500	60 억		170025	N	N	615	N	00	N
132	20240405	140956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32850	-1450	5	-4.23	7638932050	232877	25.58	32800	33550	32300	44550	24050	34300	32802.32	1.40	0	-49702	36500	35400	34150	33050	31800	35950	33600	61	10250	500	21950	50	1	12184045	4002	-13.20	1.77	12	1.91	-2488.00	18528.00	46400	20240312	-29.20	17290	20231031	89.99	46400	-29.20	20240312	23100	42.21	20240206	46400	-29.20	20240312	17290	89.99	20231031	6.75	N	330860	500	60 억		170025	N	N	615	N	00	N
133	20240405	130954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32500	-1800	5	-5.25	6558170250	199604	21.92	32800	33550	32300	44550	24050	34300	32855.78	1.40	0	-41588	36500	35400	34150	33050	31800	35950	33600	61	10250	500	21950	50	1	12184045	3960	-13.06	1.75	12	1.64	-2488.00	18528.00	46400	20240312	-29.96	17290	20231031	87.97	46400	-29.96	20240312	23100	40.69	20240206	46400	-29.96	20240312	17290	87.97	20231031	6.75	N	330860	500	60 억		170025	N	N	615	N	00	N
134	20240405	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	-1550	5	-4.52	5805990600	176547	19.39	32800	33550	32300	44550	24050	34300	32886.24	1.40	0	-28677	36500	35400	34150	33050	31800	35950	33600	61	10250	500	21950	50	1	12184045	3990	-13.16	1.77	12	1.45	-2488.00	18528.00	46400	20240312	-29.42	17290	20231031	89.42	46400	-29.42	20240312	23100	41.77	20240206	46400	-29.42	20240312	17290	89.42	20231031	6.75	N	330860	500	60 억		170025	N	N	615	N	00	N
135	20240405	111005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32850	-1450	5	-4.23	5276133250	160348	17.61	32800	33550	32300	44550	24050	34300	32904.12	1.40	0	-20393	36500	35400	34150	33050	31800	35950	33600	61	10250	500	21950	50	1	12184045	4002	-13.20	1.77	12	1.32	-2488.00	18528.00	46400	20240312	-29.20	17290	20231031	89.99	46400	-29.20	20240312	23100	42.21	20240206	46400	-29.20	20240312	17290	89.99	20231031	6.75	N	330860	500	60 억		170025	N	N	615	N	00	N
136	20240405	100836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32800	-1500	5	-4.37	4090303300	124226	13.64	32800	33550	32300	44550	24050	34300	32926.12	1.40	0	-15831	36500	35400	34150	33050	31800	35950	33600	61	10250	500	21950	50	1	12184045	3996	-13.18	1.77	12	1.02	-2488.00	18528.00	46400	20240312	-29.31	17290	20231031	89.71	46400	-29.31	20240312	23100	41.99	20240206	46400	-29.31	20240312	17290	89.71	20231031	6.75	N	330860	500	60 억		170025	N	N	615	N	00	N
137	20240405	090945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	-1350	5	-3.94	1637998500	49917	5.48	32800	33300	32300	44550	24050	34300	32813.94	1.40	0	-10846	36500	35400	34150	33050	31800	35950	33600	61	10250	500	21950	50	1	12184045	4015	-13.24	1.78	12	0.41	-2488.00	18528.00	46400	20240312	-28.99	17290	20231031	90.57	46400	-28.99	20240312	23100	42.64	20240206	46400	-28.99	20240312	17290	90.57	20231031	6.75	N	330860	500	60 억		170025	N	N	615	N	00	N
138	20240404	160942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	2050	2	6.36	30965759850	905023	277.34	32950	35250	32900	41900	22600	32250	34215.41	0.69	0	94800	34150	33200	32450	31500	30750	32825	31125	61	9650	500	20640	50	1	12184045	4179	-13.79	1.85	12	7.43	-2488.00	18528.00	46400	20240312	-26.08	17290	20231031	98.38	46400	-26.08	20240312	23100	48.48	20240206	46400	-26.08	20240312	17290	98.38	20231031	6.90	N	330860	500	60 억		83516	N	N	615	N	00	N
139	20240404	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33900	1650	2	5.12	29810374750	871021	266.92	32950	35250	32900	41900	22600	32250	34224.84	0.69	0	92082	34150	33200	32450	31500	30750	32825	31125	61	9650	500	20640	50	1	12184045	4130	-13.63	1.83	12	7.15	-2488.00	18528.00	46400	20240312	-26.94	17290	20231031	96.07	46400	-26.94	20240312	23100	46.75	20240206	46400	-26.94	20240312	17290	96.07	20231031	6.90	N	330860	500	60 억		83516	N	N	1	N	00	N
140	20240404	140948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34550	2300	2	7.13	26845762350	784169	240.31	32950	35250	32900	41900	22600	32250	34234.89	0.69	0	79886	34150	33200	32450	31500	30750	32825	31125	61	9650	500	20640	50	1	12184045	4210	-13.89	1.86	12	6.44	-2488.00	18528.00	46400	20240312	-25.54	17290	20231031	99.83	46400	-25.54	20240312	23100	49.57	20240206	46400	-25.54	20240312	17290	99.83	20231031	6.90	N	330860	500	60 억		83516	N	N	1	N	00	N
141	20240404	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34200	1950	2	6.05	15869690150	468204	143.48	32950	34500	32900	41900	22600	32250	33895.14	0.69	0	85431	34150	33200	32450	31500	30750	32825	31125	61	9650	500	20640	50	1	12184045	4167	-13.75	1.85	12	3.84	-2488.00	18528.00	46400	20240312	-26.29	17290	20231031	97.80	46400	-26.29	20240312	23100	48.05	20240206	46400	-26.29	20240312	17290	97.80	20231031	6.90	N	330860	500	60 억		83516	N	N	1	N	00	N
142	20240404	120942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33700	1450	2	4.50	14093821250	416142	127.53	32950	34500	32900	41900	22600	32250	33868.17	0.69	0	75914	34150	33200	32450	31500	30750	32825	31125	61	9650	500	20640	50	1	12184045	4106	-13.55	1.82	12	3.42	-2488.00	18528.00	46400	20240312	-27.37	17290	20231031	94.91	46400	-27.37	20240312	23100	45.89	20240206	46400	-27.37	20240312	17290	94.91	20231031	6.90	N	330860	500	60 억		83516	N	N	1	N	00	N
143	20240404	110944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33700	1450	2	4.50	12561593400	370989	113.69	32950	34500	32900	41900	22600	32250	33860.14	0.69	0	55804	34150	33200	32450	31500	30750	32825	31125	61	9650	500	20640	50	1	12184045	4106	-13.55	1.82	12	3.04	-2488.00	18528.00	46400	20240312	-27.37	17290	20231031	94.91	46400	-27.37	20240312	23100	45.89	20240206	46400	-27.37	20240312	17290	94.91	20231031	6.90	N	330860	500	60 억		83516	N	N	1	N	00	N
144	20240404	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33850	1600	2	4.96	10718887550	316333	96.94	32950	34500	32900	41900	22600	32250	33885.29	0.69	0	55494	34150	33200	32450	31500	30750	32825	31125	61	9650	500	20640	50	1	12184045	4124	-13.61	1.83	12	2.60	-2488.00	18528.00	46400	20240312	-27.05	17290	20231031	95.78	46400	-27.05	20240312	23100	46.54	20240206	46400	-27.05	20240312	17290	95.78	20231031	6.90	N	330860	500	60 억		83516	N	N	1	N	00	N
145	20240404	090945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34000	1750	2	5.43	4220462550	124876	38.27	32950	34500	32900	41900	22600	32250	33798.36	0.69	0	15688	34150	33200	32450	31500	30750	32825	31125	61	9650	500	20640	50	1	12184045	4143	-13.67	1.84	12	1.02	-2488.00	18528.00	46400	20240312	-26.72	17290	20231031	96.65	46400	-26.72	20240312	23100	47.19	20240206	46400	-26.72	20240312	17290	96.65	20231031	6.90	N	330860	500	60 억		83516	N	N	1	N	00	N
146	20240403	160940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	-1750	5	-5.15	10249733350	318760	80.60	33250	33400	31700	44200	23800	34000	32151.13	0.83	0	-17393	35733	34866	34083	33216	32433	35300	33650	61	10200	500	21760	50	1	12184045	3929	-12.96	1.74	12	2.62	-2488.00	18528.00	46400	20240312	-30.50	17290	20231031	86.52	46400	-30.50	20240312	23100	39.61	20240206	46400	-30.50	20240312	17290	86.52	20231031	6.76	N	330860	500	60 억		100744	N	N	1	N	00	N
147	20240403	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	-1850	5	-5.44	9618039600	299129	75.64	33250	33400	31700	44200	23800	34000	32149.61	0.83	0	-18068	35733	34866	34083	33216	32433	35300	33650	61	10200	500	21760	50	1	12184045	3917	-12.92	1.74	12	2.46	-2488.00	18528.00	46400	20240312	-30.71	17290	20231031	85.95	46400	-30.71	20240312	23100	39.18	20240206	46400	-30.71	20240312	17290	85.95	20231031	6.76	N	330860	500	60 억		100744	N	N	4	N	00	N
148	20240403	140929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32200	-1800	5	-5.29	8088654300	251295	63.54	33250	33400	31700	44200	23800	34000	32183.36	0.83	0	-16722	35733	34866	34083	33216	32433	35300	33650	61	10200	500	21760	50	1	12184045	3923	-12.94	1.74	12	2.06	-2488.00	18528.00	46400	20240312	-30.60	17290	20231031	86.23	46400	-30.60	20240312	23100	39.39	20240206	46400	-30.60	20240312	17290	86.23	20231031	6.76	N	330860	500	60 억		100744	N	N	4	N	00	N
149	20240403	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32050	-1950	5	-5.74	7582142550	235533	59.56	33250	33400	31700	44200	23800	34000	32186.60	0.83	0	-16667	35733	34866	34083	33216	32433	35300	33650	61	10200	500	21760	50	1	12184045	3905	-12.88	1.73	12	1.93	-2488.00	18528.00	46400	20240312	-30.93	17290	20231031	85.37	46400	-30.93	20240312	23100	38.74	20240206	46400	-30.93	20240312	17290	85.37	20231031	6.76	N	330860	500	60 억		100744	N	N	4	N	00	N
150	20240403	120929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	-2250	5	-6.62	7066289300	219351	55.47	33250	33400	31700	44200	23800	34000	32209.42	0.83	0	-16528	35733	34866	34083	33216	32433	35300	33650	61	10200	500	21760	50	1	12184045	3868	-12.76	1.71	12	1.80	-2488.00	18528.00	46400	20240312	-31.57	17290	20231031	83.63	46400	-31.57	20240312	23100	37.45	20240206	46400	-31.57	20240312	17290	83.63	20231031	6.76	N	330860	500	60 억		100744	N	N	4	N	00	N
151	20240403	110936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31800	-2200	5	-6.47	6009880500	186142	47.07	33250	33400	31700	44200	23800	34000	32280.75	0.83	0	-17335	35733	34866	34083	33216	32433	35300	33650	61	10200	500	21760	50	1	12184045	3875	-12.78	1.72	12	1.53	-2488.00	18528.00	46400	20240312	-31.47	17290	20231031	83.92	46400	-31.47	20240312	23100	37.66	20240206	46400	-31.47	20240312	17290	83.92	20231031	6.76	N	330860	500	60 억		100744	N	N	4	N	00	N
152	20240403	100935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31900	-2100	5	-6.18	4328168850	133871	33.85	33250	33400	31700	44200	23800	34000	32323.05	0.83	0	-12425	35733	34866	34083	33216	32433	35300	33650	61	10200	500	21760	50	1	12184045	3887	-12.82	1.72	12	1.10	-2488.00	18528.00	46400	20240312	-31.25	17290	20231031	84.50	46400	-31.25	20240312	23100	38.10	20240206	46400	-31.25	20240312	17290	84.50	20231031	6.76	N	330860	500	60 억		100744	N	N	4	N	00	N
153	20240403	090937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32550	-1450	5	-4.26	1118737750	33981	8.59	33250	33400	32550	44200	23800	34000	32902.23	0.83	0	-7496	35733	34866	34083	33216	32433	35300	33650	61	10200	500	21760	50	1	12184045	3966	-13.08	1.76	12	0.28	-2488.00	18528.00	46400	20240312	-29.85	17290	20231031	88.26	46400	-29.85	20240312	23100	40.91	20240206	46400	-29.85	20240312	17290	88.26	20231031	6.76	N	330860	500	60 억		100744	N	N	4	N	00	N
154	20240402	160922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34000	50	2	0.15	13368113900	391871	35.42	33500	34950	33300	44100	23800	33950	34114.52	0.66	0	26186	36850	35400	34150	32700	31450	36125	33425	61	10150	500	21720	50	1	12184045	4143	-13.67	1.84	12	3.22	-2488.00	18528.00	46400	20240312	-26.72	17290	20231031	96.65	46400	-26.72	20240312	23100	47.19	20240206	46400	-26.72	20240312	17290	96.65	20231031	6.84	N	330860	500	60 억		80715	N	N	4	N	00	N
155	20240402	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33700	-250	5	-0.74	13037319700	382101	34.53	33500	34950	33300	44100	23800	33950	34120.68	0.66	0	25897	36850	35400	34150	32700	31450	36125	33425	61	10150	500	21720	50	1	12184045	4106	-13.55	1.82	12	3.14	-2488.00	18528.00	46400	20240312	-27.37	17290	20231031	94.91	46400	-27.37	20240312	23100	45.89	20240206	46400	-27.37	20240312	17290	94.91	20231031	6.84	N	330860	500	60 억		80715	N	N	98	N	00	N
156	20240402	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33850	-100	5	-0.29	11495049800	336186	30.38	33500	34950	33300	44100	23800	33950	34193.50	0.66	0	28775	36850	35400	34150	32700	31450	36125	33425	61	10150	500	21720	50	1	12184045	4124	-13.61	1.83	12	2.76	-2488.00	18528.00	46400	20240312	-27.05	17290	20231031	95.78	46400	-27.05	20240312	23100	46.54	20240206	46400	-27.05	20240312	17290	95.78	20231031	6.84	N	330860	500	60 억		80715	N	N	98	N	00	N
157	20240402	130919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34100	150	2	0.44	10716854900	313265	28.31	33500	34950	33300	44100	23800	33950	34211.30	0.66	0	34686	36850	35400	34150	32700	31450	36125	33425	61	10150	500	21720	50	1	12184045	4155	-13.71	1.84	12	2.57	-2488.00	18528.00	46400	20240312	-26.51	17290	20231031	97.22	46400	-26.51	20240312	23100	47.62	20240206	46400	-26.51	20240312	17290	97.22	20231031	6.84	N	330860	500	60 억		80715	N	N	98	N	00	N
158	20240402	120917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	450	2	1.33	10157057800	296867	26.83	33500	34950	33300	44100	23800	33950	34215.36	0.66	0	35565	36850	35400	34150	32700	31450	36125	33425	61	10150	500	21720	50	1	12184045	4191	-13.83	1.86	12	2.44	-2488.00	18528.00	46400	20240312	-25.86	17290	20231031	98.96	46400	-25.86	20240312	23100	48.92	20240206	46400	-25.86	20240312	17290	98.96	20231031	6.84	N	330860	500	60 억		80715	N	N	98	N	00	N
159	20240402	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33950	0	3	0.00	8962181150	261858	23.67	33500	34950	33300	44100	23800	33950	34226.76	0.66	0	26855	36850	35400	34150	32700	31450	36125	33425	61	10150	500	21720	50	1	12184045	4136	-13.65	1.83	12	2.15	-2488.00	18528.00	46400	20240312	-26.83	17290	20231031	96.36	46400	-26.83	20240312	23100	46.97	20240206	46400	-26.83	20240312	17290	96.36	20231031	6.84	N	330860	500	60 억		80715	N	N	98	N	00	N
160	20240402	100922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34050	100	2	0.29	7668103800	223836	20.23	33500	34950	33300	44100	23800	33950	34259.53	0.66	0	31670	36850	35400	34150	32700	31450	36125	33425	61	10150	500	21720	50	1	12184045	4149	-13.69	1.84	12	1.84	-2488.00	18528.00	46400	20240312	-26.62	17290	20231031	96.93	46400	-26.62	20240312	23100	47.40	20240206	46400	-26.62	20240312	17290	96.93	20231031	6.84	N	330860	500	60 억		80715	N	N	98	N	00	N
161	20240402	090919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	350	2	1.03	3465281400	101043	9.13	33500	34950	33300	44100	23800	33950	34299.73	0.66	0	21472	36850	35400	34150	32700	31450	36125	33425	61	10150	500	21720	50	1	12184045	4179	-13.79	1.85	12	0.83	-2488.00	18528.00	46400	20240312	-26.08	17290	20231031	98.38	46400	-26.08	20240312	23100	48.48	20240206	46400	-26.08	20240312	17290	98.38	20231031	6.84	N	330860	500	60 억		80715	N	N	98	N	00	N
162	20240401	160919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33950	1200	2	3.66	37614812700	1092995	512.67	33100	35600	32900	42550	22950	32750	34415.30	0.83	-12	-27817	34250	33500	33000	32250	31750	33250	32000	61	9800	500	20960	50	1	12184045	4136	-13.65	1.83	12	8.97	-2488.00	18528.00	46400	20240312	-26.83	17290	20231031	96.36	46400	-26.83	20240312	23100	46.97	20240206	46400	-26.83	20240312	17290	96.36	20231031	6.75	N	330860	500	60 억		101388	N	N	98	N	00	N
163	20240401	150920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33900	1150	2	3.51	36795484850	1068868	501.35	33100	35600	32900	42550	22950	32750	34424.82	0.83	-12	-24960	34250	33500	33000	32250	31750	33250	32000	61	9800	500	20960	50	1	12184045	4130	-13.63	1.83	12	8.77	-2488.00	18528.00	46400	20240312	-26.94	17290	20231031	96.07	46400	-26.94	20240312	23100	46.75	20240206	46400	-26.94	20240312	17290	96.07	20231031	6.75	N	330860	500	60 억		101388	N	N	352	N	00	N
164	20240401	140915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33900	1150	2	3.51	34680808150	1006186	471.95	33100	35600	32900	42550	22950	32750	34467.70	0.83	-12	-18071	34250	33500	33000	32250	31750	33250	32000	61	9800	500	20960	50	1	12184045	4130	-13.63	1.83	12	8.26	-2488.00	18528.00	46400	20240312	-26.94	17290	20231031	96.07	46400	-26.94	20240312	23100	46.75	20240206	46400	-26.94	20240312	17290	96.07	20231031	6.75	N	330860	500	60 억		101388	N	N	352	N	00	N
165	20240401	130913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	1650	2	5.04	31666704850	917356	430.28	33100	35600	32900	42550	22950	32750	34519.66	0.83	-12	-22785	34250	33500	33000	32250	31750	33250	32000	61	9800	500	20960	50	1	12184045	4191	-13.83	1.86	12	7.53	-2488.00	18528.00	46400	20240312	-25.86	17290	20231031	98.96	46400	-25.86	20240312	23100	48.92	20240206	46400	-25.86	20240312	17290	98.96	20231031	6.75	N	330860	500	60 억		101388	N	N	352	N	00	N
166	20240401	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	800	2	2.44	9718802950	288250	135.20	33100	34100	32900	42550	22950	32750	33716.79	0.83	-12	-8047	34250	33500	33000	32250	31750	33250	32000	61	9800	500	20960	50	1	12184045	4088	-13.48	1.81	12	2.37	-2488.00	18528.00	46400	20240312	-27.69	17290	20231031	94.04	46400	-27.69	20240312	23100	45.24	20240206	46400	-27.69	20240312	17290	94.04	20231031	6.75	N	330860	500	60 억		101388	N	N	352	N	00	N
167	20240401	110919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33950	1200	2	3.66	8589883500	254664	119.45	33100	34100	32900	42550	22950	32750	33730.51	0.83	-12	6368	34250	33500	33000	32250	31750	33250	32000	61	9800	500	20960	50	1	12184045	4136	-13.65	1.83	12	2.09	-2488.00	18528.00	46400	20240312	-26.83	17290	20231031	96.36	46400	-26.83	20240312	23100	46.97	20240206	46400	-26.83	20240312	17290	96.36	20231031	6.75	N	330860	500	60 억		101388	N	N	352	N	00	N
168	20240401	100915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33650	900	2	2.75	6473022750	192086	90.10	33100	34100	32900	42550	22950	32750	33698.89	0.83	-12	10979	34250	33500	33000	32250	31750	33250	32000	61	9800	500	20960	50	1	12184045	4100	-13.52	1.82	12	1.58	-2488.00	18528.00	46400	20240312	-27.48	17290	20231031	94.62	46400	-27.48	20240312	23100	45.67	20240206	46400	-27.48	20240312	17290	94.62	20231031	6.75	N	330860	500	60 억		101388	N	N	352	N	00	N
169	20240401	090914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	550	2	1.68	572816350	17305	8.12	33100	33400	32900	42550	22950	32750	33102.53	0.83	-12	2226	34250	33500	33000	32250	31750	33250	32000	61	9800	500	20960	50	1	12184045	4057	-13.38	1.80	12	0.14	-2488.00	18528.00	46400	20240312	-28.23	17290	20231031	92.60	46400	-28.23	20240312	23100	44.16	20240206	46400	-28.23	20240312	17290	92.60	20231031	6.75	N	330860	500	60 억		101388	N	N	352	N	00	N