KissMeData/452430/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	161349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	-1350	5	-4.33	22524596400	736367	53.58	30350	31450	29750	40550	21850	31200	30590.30	1.58	0	-34568	33966	32582	30316	28932	26666	33275	29625	8	9350	100	21840	50	1	7800876	2329	-16.78	21.49	12	9.44	-1779.00	1389.00	59200	20240220	-49.58	23550	20240408	26.75	59200	-49.58	20240220	23550	26.75	20240408	59200	-49.58	20240220	23550	26.75	20240408	0.64	N	452430	100	7 억		123201	N	N	0	N	00	N
3	20240430	151402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	-1150	5	-3.69	21253637050	693876	50.48	30350	31450	29950	40550	21850	31200	30630.00	1.58	0	-24899	33966	32582	30316	28932	26666	33275	29625	8	9350	100	21840	50	1	7800876	2344	-16.89	21.63	12	8.89	-1779.00	1389.00	59200	20240220	-49.24	23550	20240408	27.60	59200	-49.24	20240220	23550	27.60	20240408	59200	-49.24	20240220	23550	27.60	20240408	0.64	N	452430	100	7 억		123201	N	N	0	N	00	N
4	20240430	141409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30650	-550	5	-1.76	18806464600	612885	44.59	30350	31450	29950	40550	21850	31200	30684.82	1.58	0	-8933	33966	32582	30316	28932	26666	33275	29625	8	9350	100	21840	50	1	7800876	2391	-17.23	22.07	12	7.86	-1779.00	1389.00	59200	20240220	-48.23	23550	20240408	30.15	59200	-48.23	20240220	23550	30.15	20240408	59200	-48.23	20240220	23550	30.15	20240408	0.64	N	452430	100	7 억		123201	N	N	0	N	00	N
5	20240430	131404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30350	-850	5	-2.72	17619917750	573988	41.76	30350	31450	29950	40550	21850	31200	30697.03	1.58	0	-516	33966	32582	30316	28932	26666	33275	29625	8	9350	100	21840	50	1	7800876	2368	-17.06	21.85	12	7.36	-1779.00	1389.00	59200	20240220	-48.73	23550	20240408	28.87	59200	-48.73	20240220	23550	28.87	20240408	59200	-48.73	20240220	23550	28.87	20240408	0.64	N	452430	100	7 억		123201	N	N	0	N	00	N
6	20240430	121359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	-250	5	-0.80	14794265350	481789	35.05	30350	31450	29950	40550	21850	31200	30706.55	1.58	0	6526	33966	32582	30316	28932	26666	33275	29625	8	9350	100	21840	50	1	7800876	2414	-17.40	22.28	12	6.18	-1779.00	1389.00	59200	20240220	-47.72	23550	20240408	31.42	59200	-47.72	20240220	23550	31.42	20240408	59200	-47.72	20240220	23550	31.42	20240408	0.64	N	452430	100	7 억		123201	N	N	0	N	00	N
7	20240430	111355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	-950	5	-3.04	12860347550	418810	30.47	30350	31450	29950	40550	21850	31200	30706.43	1.58	0	11550	33966	32582	30316	28932	26666	33275	29625	8	9350	100	21840	50	1	7800876	2360	-17.00	21.78	12	5.37	-1779.00	1389.00	59200	20240220	-48.90	23550	20240408	28.45	59200	-48.90	20240220	23550	28.45	20240408	59200	-48.90	20240220	23550	28.45	20240408	0.64	N	452430	100	7 억		123201	N	N	0	N	00	N
8	20240430	101356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-800	5	-2.56	10606782550	344265	25.05	30350	31450	30200	40550	21850	31200	30809.50	1.58	0	5061	33966	32582	30316	28932	26666	33275	29625	8	9350	100	21840	50	1	7800876	2371	-17.09	21.89	12	4.41	-1779.00	1389.00	59200	20240220	-48.65	23550	20240408	29.09	59200	-48.65	20240220	23550	29.09	20240408	59200	-48.65	20240220	23550	29.09	20240408	0.64	N	452430	100	7 억		123201	N	N	0	N	00	N
9	20240430	091406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-300	5	-0.96	3979747450	129612	9.43	30350	31350	30200	40550	21850	31200	30703.63	1.58	0	12434	33966	32582	30316	28932	26666	33275	29625	8	9350	100	21840	50	1	7800876	2410	-17.37	22.25	12	1.66	-1779.00	1389.00	59200	20240220	-47.80	23550	20240408	31.21	59200	-47.80	20240220	23550	31.21	20240408	59200	-47.80	20240220	23550	31.21	20240408	0.64	N	452430	100	7 억		123201	N	N	0	N	00	N
10	20240429	161345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	2100	2	7.22	40179109000	1336133	228.60	29450	31700	28050	37800	20400	29100	30065.54	0.84	0	59124	31100	30100	29350	28350	27600	29725	27975	8	8700	100	20370	50	1	7800876	2434	-17.54	22.46	12	17.13	-1779.00	1389.00	59200	20240220	-47.30	23550	20240408	32.48	59200	-47.30	20240220	23550	32.48	20240408	59200	-47.30	20240220	23550	32.48	20240408	0.54	N	452430	100	7 억		65670	N	N	0	N	00	N
11	20240429	151356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	2300	2	7.90	36045339950	1203747	205.95	29450	31700	28050	37800	20400	29100	29944.28	0.84	0	68552	31100	30100	29350	28350	27600	29725	27975	8	8700	100	20370	50	1	7800876	2449	-17.65	22.61	12	15.43	-1779.00	1389.00	59200	20240220	-46.96	23550	20240408	33.33	59200	-46.96	20240220	23550	33.33	20240408	59200	-46.96	20240220	23550	33.33	20240408	0.54	N	452430	100	7 억		65670	N	N	0	N	00	N
12	20240429	141302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	600	2	2.06	22877641600	778147	133.13	29450	30550	28050	37800	20400	29100	29400.15	0.84	0	46113	31100	30100	29350	28350	27600	29725	27975	8	8700	100	20370	50	1	7800876	2317	-16.69	21.38	12	9.98	-1779.00	1389.00	59200	20240220	-49.83	23550	20240408	26.11	59200	-49.83	20240220	23550	26.11	20240408	59200	-49.83	20240220	23550	26.11	20240408	0.54	N	452430	100	7 억		65670	N	N	0	N	00	N
13	20240429	131354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	600	2	2.06	19831548200	676551	115.75	29450	30550	28050	37800	20400	29100	29312.72	0.84	0	31381	31100	30100	29350	28350	27600	29725	27975	8	8700	100	20370	50	1	7800876	2317	-16.69	21.38	12	8.67	-1779.00	1389.00	59200	20240220	-49.83	23550	20240408	26.11	59200	-49.83	20240220	23550	26.11	20240408	59200	-49.83	20240220	23550	26.11	20240408	0.54	N	452430	100	7 억		65670	N	N	0	N	00	N
14	20240429	121353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-100	5	-0.34	11165477950	388036	66.39	29450	29700	28050	37800	20400	29100	28774.34	0.84	0	15964	31100	30100	29350	28350	27600	29725	27975	8	8700	100	20370	50	1	7800876	2262	-16.30	20.88	12	4.97	-1779.00	1389.00	59200	20240220	-51.01	23550	20240408	23.14	59200	-51.01	20240220	23550	23.14	20240408	59200	-51.01	20240220	23550	23.14	20240408	0.54	N	452430	100	7 억		65670	N	N	0	N	00	N
15	20240429	111316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-700	5	-2.41	7797501250	272260	46.58	29450	29700	28050	37800	20400	29100	28639.91	0.84	0	9366	31100	30100	29350	28350	27600	29725	27975	8	8700	100	20370	50	1	7800876	2215	-15.96	20.45	12	3.49	-1779.00	1389.00	59200	20240220	-52.03	23550	20240408	20.59	59200	-52.03	20240220	23550	20.59	20240408	59200	-52.03	20240220	23550	20.59	20240408	0.54	N	452430	100	7 억		65670	N	N	0	N	00	N
16	20240429	101352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-700	5	-2.41	6944744500	242165	41.43	29450	29700	28050	37800	20400	29100	28677.74	0.84	0	6166	31100	30100	29350	28350	27600	29725	27975	8	8700	100	20370	50	1	7800876	2215	-15.96	20.45	12	3.10	-1779.00	1389.00	59200	20240220	-52.03	23550	20240408	20.59	59200	-52.03	20240220	23550	20.59	20240408	59200	-52.03	20240220	23550	20.59	20240408	0.54	N	452430	100	7 억		65670	N	N	0	N	00	N
17	20240429	091354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-400	5	-1.37	2833830000	97094	16.61	29450	29700	28700	37800	20400	29100	29186.46	0.84	0	8287	31100	30100	29350	28350	27600	29725	27975	8	8700	100	20370	50	1	7800876	2239	-16.13	20.66	12	1.24	-1779.00	1389.00	59200	20240220	-51.52	23550	20240408	21.87	59200	-51.52	20240220	23550	21.87	20240408	59200	-51.52	20240220	23550	21.87	20240408	0.54	N	452430	100	7 억		65670	N	N	0	N	00	N
18	20240426	161347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-750	5	-2.51	16723805100	573585	23.94	30300	30350	28600	38800	20900	29850	29153.53	0.32	0	39773	32550	31200	30350	29000	28150	31875	29675	8	8950	100	20890	50	1	7800876	2270	-16.36	20.95	12	7.35	-1779.00	1389.00	59200	20240220	-50.84	23550	20240408	23.57	59200	-50.84	20240220	23550	23.57	20240408	59200	-50.84	20240220	23550	23.57	20240408	0.48	N	452430	100	7 억		25340	N	N	0	N	00	N
19	20240426	151349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	-700	5	-2.35	16071606600	551184	23.01	30300	30350	28600	38800	20900	29850	29154.98	0.32	0	38492	32550	31200	30350	29000	28150	31875	29675	8	8950	100	20890	50	1	7800876	2274	-16.39	20.99	12	7.07	-1779.00	1389.00	59200	20240220	-50.76	23550	20240408	23.78	59200	-50.76	20240220	23550	23.78	20240408	59200	-50.76	20240220	23550	23.78	20240408	0.48	N	452430	100	7 억		25340	N	N	0	N	00	N
20	20240426	141348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-650	5	-2.18	14445797500	495129	20.67	30300	30350	28600	38800	20900	29850	29172.18	0.32	0	30105	32550	31200	30350	29000	28150	31875	29675	8	8950	100	20890	50	1	7800876	2278	-16.41	21.02	12	6.35	-1779.00	1389.00	59200	20240220	-50.68	23550	20240408	23.99	59200	-50.68	20240220	23550	23.99	20240408	59200	-50.68	20240220	23550	23.99	20240408	0.48	N	452430	100	7 억		25340	N	N	0	N	00	N
21	20240426	131347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	-1050	5	-3.52	12767440750	437175	18.25	30300	30350	28600	38800	20900	29850	29200.46	0.32	0	26240	32550	31200	30350	29000	28150	31875	29675	8	8950	100	20890	50	1	7800876	2247	-16.19	20.73	12	5.60	-1779.00	1389.00	59200	20240220	-51.35	23550	20240408	22.29	59200	-51.35	20240220	23550	22.29	20240408	59200	-51.35	20240220	23550	22.29	20240408	0.48	N	452430	100	7 억		25340	N	N	0	N	00	N
22	20240426	121346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	-800	5	-2.68	11942381350	408657	17.06	30300	30350	28600	38800	20900	29850	29219.38	0.32	0	25631	32550	31200	30350	29000	28150	31875	29675	8	8950	100	20890	50	1	7800876	2266	-16.33	20.91	12	5.24	-1779.00	1389.00	59200	20240220	-50.93	23550	20240408	23.35	59200	-50.93	20240220	23550	23.35	20240408	59200	-50.93	20240220	23550	23.35	20240408	0.48	N	452430	100	7 억		25340	N	N	0	N	00	N
23	20240426	111340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	-900	5	-3.02	10919908500	373308	15.58	30300	30350	28600	38800	20900	29850	29247.45	0.32	0	23876	32550	31200	30350	29000	28150	31875	29675	8	8950	100	20890	50	1	7800876	2258	-16.27	20.84	12	4.79	-1779.00	1389.00	59200	20240220	-51.10	23550	20240408	22.93	59200	-51.10	20240220	23550	22.93	20240408	59200	-51.10	20240220	23550	22.93	20240408	0.48	N	452430	100	7 억		25340	N	N	0	N	00	N
24	20240426	101345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-850	5	-2.85	7960762450	270649	11.30	30300	30350	28850	38800	20900	29850	29409.27	0.32	0	20158	32550	31200	30350	29000	28150	31875	29675	8	8950	100	20890	50	1	7800876	2262	-16.30	20.88	12	3.47	-1779.00	1389.00	59200	20240220	-51.01	23550	20240408	23.14	59200	-51.01	20240220	23550	23.14	20240408	59200	-51.01	20240220	23550	23.14	20240408	0.48	N	452430	100	7 억		25340	N	N	0	N	00	N
25	20240426	091349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-650	5	-2.18	3864182850	130166	5.43	30300	30350	29000	38800	20900	29850	29683.17	0.32	0	7863	32550	31200	30350	29000	28150	31875	29675	8	8950	100	20890	50	1	7800876	2278	-16.41	21.02	12	1.67	-1779.00	1389.00	59200	20240220	-50.68	23550	20240408	23.99	59200	-50.68	20240220	23550	23.99	20240408	59200	-50.68	20240220	23550	23.99	20240408	0.48	N	452430	100	7 억		25340	N	N	0	N	00	N
26	20240425	161338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	350	2	1.19	72553696150	2372964	156.72	29650	31700	29500	38350	20650	29500	30581.86	1.13	0	-63133	30600	30050	29350	28800	28100	30325	29075	8	8850	100	20650	50	1	7800876	2329	-16.78	21.49	12	30.42	-1779.00	1389.00	59200	20240220	-49.58	23550	20240408	26.75	59200	-49.58	20240220	23550	26.75	20240408	59200	-49.58	20240220	23550	26.75	20240408	0.13	N	452430	100	7 억		88036	N	N	0	N	00	N
27	20240425	151345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	250	2	0.85	71720853750	2345051	154.88	29650	31700	29500	38350	20650	29500	30589.67	1.13	0	-63020	30600	30050	29350	28800	28100	30325	29075	8	8850	100	20650	50	1	7800876	2321	-16.72	21.42	12	30.06	-1779.00	1389.00	59200	20240220	-49.75	23550	20240408	26.33	59200	-49.75	20240220	23550	26.33	20240408	59200	-49.75	20240220	23550	26.33	20240408	0.13	N	452430	100	7 억		88036	N	N	0	N	00	N
28	20240425	141341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	1200	2	4.07	65196713450	2129246	140.63	29650	31700	29500	38350	20650	29500	30626.17	1.13	0	-64175	30600	30050	29350	28800	28100	30325	29075	8	8850	100	20650	50	1	7800876	2395	-17.26	22.10	12	27.29	-1779.00	1389.00	59200	20240220	-48.14	23550	20240408	30.36	59200	-48.14	20240220	23550	30.36	20240408	59200	-48.14	20240220	23550	30.36	20240408	0.13	N	452430	100	7 억		88036	N	N	0	N	00	N
29	20240425	131341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	500	2	1.69	57672967100	1884236	124.45	29650	31700	29500	38350	20650	29500	30615.47	1.13	0	-64041	30600	30050	29350	28800	28100	30325	29075	8	8850	100	20650	50	1	7800876	2340	-16.86	21.60	12	24.15	-1779.00	1389.00	59200	20240220	-49.32	23550	20240408	27.39	59200	-49.32	20240220	23550	27.39	20240408	59200	-49.32	20240220	23550	27.39	20240408	0.13	N	452430	100	7 억		88036	N	N	0	N	00	N
30	20240425	121337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	350	2	1.19	55794585400	1821443	120.30	29650	31700	29500	38350	20650	29500	30639.83	1.13	0	-63901	30600	30050	29350	28800	28100	30325	29075	8	8850	100	20650	50	1	7800876	2329	-16.78	21.49	12	23.35	-1779.00	1389.00	59200	20240220	-49.58	23550	20240408	26.75	59200	-49.58	20240220	23550	26.75	20240408	59200	-49.58	20240220	23550	26.75	20240408	0.13	N	452430	100	7 억		88036	N	N	0	N	00	N
31	20240425	111340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	600	2	2.03	51879462650	1690494	111.65	29650	31700	29500	38350	20650	29500	30697.71	1.13	0	-64018	30600	30050	29350	28800	28100	30325	29075	8	8850	100	20650	50	1	7800876	2348	-16.92	21.67	12	21.67	-1779.00	1389.00	59200	20240220	-49.16	23550	20240408	27.81	59200	-49.16	20240220	23550	27.81	20240408	59200	-49.16	20240220	23550	27.81	20240408	0.13	N	452430	100	7 억		88036	N	N	0	N	00	N
32	20240425	101339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	1200	2	4.07	47190027300	1535792	101.43	29650	31700	29500	38350	20650	29500	30736.80	1.13	0	-62267	30600	30050	29350	28800	28100	30325	29075	8	8850	100	20650	50	1	7800876	2395	-17.26	22.10	12	19.69	-1779.00	1389.00	59200	20240220	-48.14	23550	20240408	30.36	59200	-48.14	20240220	23550	30.36	20240408	59200	-48.14	20240220	23550	30.36	20240408	0.13	N	452430	100	7 억		88036	N	N	0	N	00	N
33	20240425	091343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	250	2	0.85	6742452450	226699	14.97	29650	30100	29500	38350	20650	29500	29755.84	1.13	0	-10098	30600	30050	29350	28800	28100	30325	29075	8	8850	100	20650	50	1	7800876	2321	-16.72	21.42	12	2.91	-1779.00	1389.00	59200	20240220	-49.75	23550	20240408	26.33	59200	-49.75	20240220	23550	26.33	20240408	59200	-49.75	20240220	23550	26.33	20240408	0.13	N	452430	100	7 억		88036	N	N	0	N	00	N
34	20240424	161319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	500	2	1.72	39104614400	1335392	25.10	28800	29900	28650	37700	20300	29000	29261.41	1.16	0	-8151	35033	32016	28533	25516	22033	33525	27025	8	8700	100	20300	50	1	7800876	2301	-16.58	21.24	12	17.12	-1779.00	1389.00	59200	20240220	-50.17	23550	20240408	25.27	59200	-50.17	20240220	23550	25.27	20240408	59200	-50.17	20240220	23550	25.27	20240408	0.15	N	452430	100	7 억		90578	N	N	0	N	00	N
35	20240424	151336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	400	2	1.38	36602201800	1251316	23.52	28800	29900	28650	37700	20300	29000	29251.14	1.16	0	6513	35033	32016	28533	25516	22033	33525	27025	8	8700	100	20300	50	1	7800876	2293	-16.53	21.17	12	16.04	-1779.00	1389.00	59200	20240220	-50.34	23550	20240408	24.84	59200	-50.34	20240220	23550	24.84	20240408	59200	-50.34	20240220	23550	24.84	20240408	0.15	N	452430	100	7 억		90578	N	N	0	N	00	N
36	20240424	141337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	250	2	0.86	33126309600	1132119	21.28	28800	29900	28650	37700	20300	29000	29260.65	1.16	0	2998	35033	32016	28533	25516	22033	33525	27025	8	8700	100	20300	50	1	7800876	2282	-16.44	21.06	12	14.51	-1779.00	1389.00	59200	20240220	-50.59	23550	20240408	24.20	59200	-50.59	20240220	23550	24.20	20240408	59200	-50.59	20240220	23550	24.20	20240408	0.15	N	452430	100	7 억		90578	N	N	0	N	00	N
37	20240424	131340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	550	2	1.90	27988749050	957688	18.00	28800	29900	28650	37700	20300	29000	29225.54	1.16	0	8173	35033	32016	28533	25516	22033	33525	27025	8	8700	100	20300	50	1	7800876	2305	-16.61	21.27	12	12.28	-1779.00	1389.00	59200	20240220	-50.08	23550	20240408	25.48	59200	-50.08	20240220	23550	25.48	20240408	59200	-50.08	20240220	23550	25.48	20240408	0.15	N	452430	100	7 억		90578	N	N	0	N	00	N
38	20240424	121334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	50	2	0.17	18566867850	638542	12.00	28800	29500	28650	37700	20300	29000	29077.08	1.16	0	17318	35033	32016	28533	25516	22033	33525	27025	8	8700	100	20300	50	1	7800876	2266	-16.33	20.91	12	8.19	-1779.00	1389.00	59200	20240220	-50.93	23550	20240408	23.35	59200	-50.93	20240220	23550	23.35	20240408	59200	-50.93	20240220	23550	23.35	20240408	0.15	N	452430	100	7 억		90578	N	N	0	N	00	N
39	20240424	111333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	-100	5	-0.34	17103792650	587867	11.05	28800	29500	28650	37700	20300	29000	29094.80	1.16	0	18197	35033	32016	28533	25516	22033	33525	27025	8	8700	100	20300	50	1	7800876	2254	-16.25	20.81	12	7.54	-1779.00	1389.00	59200	20240220	-51.18	23550	20240408	22.72	59200	-51.18	20240220	23550	22.72	20240408	59200	-51.18	20240220	23550	22.72	20240408	0.15	N	452430	100	7 억		90578	N	N	0	N	00	N
40	20240424	101330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	-100	5	-0.34	14901942900	511793	9.62	28800	29500	28650	37700	20300	29000	29117.33	1.16	0	17082	35033	32016	28533	25516	22033	33525	27025	8	8700	100	20300	50	1	7800876	2254	-16.25	20.81	12	6.56	-1779.00	1389.00	59200	20240220	-51.18	23550	20240408	22.72	59200	-51.18	20240220	23550	22.72	20240408	59200	-51.18	20240220	23550	22.72	20240408	0.15	N	452430	100	7 억		90578	N	N	0	N	00	N
41	20240424	091335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	-100	5	-0.34	6643632450	228013	4.29	28800	29450	28700	37700	20300	29000	29137.60	1.16	0	24476	35033	32016	28533	25516	22033	33525	27025	8	8700	100	20300	50	1	7800876	2254	-16.25	20.81	12	2.92	-1779.00	1389.00	59200	20240220	-51.18	23550	20240408	22.72	59200	-51.18	20240220	23550	22.72	20240408	59200	-51.18	20240220	23550	22.72	20240408	0.15	N	452430	100	7 억		90578	N	N	0	N	00	N
42	20240423	161257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	4600	2	18.85	154070671350	5265966	2851.97	25100	31550	25050	31700	17100	24400	29258.54	0.80	0	30097	26766	25582	24816	23632	22866	25200	23250	8	7300	100	17080	50	1	7800876	2262	-16.30	20.88	12	67.50	-1779.00	1389.00	59200	20240220	-51.01	23550	20240408	23.14	59200	-51.01	20240220	23550	23.14	20240408	59200	-51.01	20240220	23550	23.14	20240408	0.18	N	452430	100	7 억		62187	N	N	0	N	00	N
43	20240423	151330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	4350	2	17.83	151189442950	5166372	2798.03	25100	31550	25050	31700	17100	24400	29264.14	0.80	0	28752	26766	25582	24816	23632	22866	25200	23250	8	7300	100	17080	50	1	7800876	2243	-16.16	20.70	12	66.23	-1779.00	1389.00	59200	20240220	-51.44	23550	20240408	22.08	59200	-51.44	20240220	23550	22.08	20240408	59200	-51.44	20240220	23550	22.08	20240408	0.18	N	452430	100	7 억		62187	N	N	0	N	00	N
44	20240423	141327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	4700	2	19.26	126998118800	4345167	2353.28	25100	31550	25050	31700	17100	24400	29227.44	0.80	0	26467	26766	25582	24816	23632	22866	25200	23250	8	7300	100	17080	50	1	7800876	2270	-16.36	20.95	12	55.70	-1779.00	1389.00	59200	20240220	-50.84	23550	20240408	23.57	59200	-50.84	20240220	23550	23.57	20240408	59200	-50.84	20240220	23550	23.57	20240408	0.18	N	452430	100	7 억		62187	N	N	0	N	00	N
45	20240423	131326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	4250	2	17.42	119321019550	4077395	2208.26	25100	31550	25050	31700	17100	24400	29264.03	0.80	0	22349	26766	25582	24816	23632	22866	25200	23250	8	7300	100	17080	50	1	7800876	2235	-16.10	20.63	12	52.27	-1779.00	1389.00	59200	20240220	-51.60	23550	20240408	21.66	59200	-51.60	20240220	23550	21.66	20240408	59200	-51.60	20240220	23550	21.66	20240408	0.18	N	452430	100	7 억		62187	N	N	0	N	00	N
46	20240423	121324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	5150	2	21.11	106498705150	3637289	1969.90	25100	31550	25050	31700	17100	24400	29279.69	0.80	0	40704	26766	25582	24816	23632	22866	25200	23250	8	7300	100	17080	50	1	7800876	2305	-16.61	21.27	12	46.63	-1779.00	1389.00	59200	20240220	-50.08	23550	20240408	25.48	59200	-50.08	20240220	23550	25.48	20240408	59200	-50.08	20240220	23550	25.48	20240408	0.18	N	452430	100	7 억		62187	N	N	0	N	00	N
47	20240423	111326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	4400	2	18.03	94536756900	3226535	1747.45	25100	31550	25050	31700	17100	24400	29299.78	0.80	0	41151	26766	25582	24816	23632	22866	25200	23250	8	7300	100	17080	50	1	7800876	2247	-16.19	20.73	12	41.36	-1779.00	1389.00	59200	20240220	-51.35	23550	20240408	22.29	59200	-51.35	20240220	23550	22.29	20240408	59200	-51.35	20240220	23550	22.29	20240408	0.18	N	452430	100	7 억		62187	N	N	0	N	00	N
48	20240423	101323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	5250	2	21.52	72263223850	2458574	1331.53	25100	31550	25050	31700	17100	24400	29392.33	0.80	0	21538	26766	25582	24816	23632	22866	25200	23250	8	7300	100	17080	50	1	7800876	2313	-16.67	21.35	12	31.52	-1779.00	1389.00	59200	20240220	-49.92	23550	20240408	25.90	59200	-49.92	20240220	23550	25.90	20240408	59200	-49.92	20240220	23550	25.90	20240408	0.18	N	452430	100	7 억		62187	N	N	0	N	00	N
49	20240423	091326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	2350	2	9.63	7286840500	269897	146.17	25100	28050	25050	31700	17100	24400	26998.60	0.80	0	4514	26766	25582	24816	23632	22866	25200	23250	8	7300	100	17080	50	1	7800876	2087	-15.04	19.26	12	3.46	-1779.00	1389.00	59200	20240220	-54.81	23550	20240408	13.59	59200	-54.81	20240220	23550	13.59	20240408	59200	-54.81	20240220	23550	13.59	20240408	0.18	N	452430	100	7 억		62187	N	N	0	N	00	N
50	20240422	161320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-1000	5	-3.94	4476643700	182037	46.02	24800	26000	24050	33000	17800	25400	24592.51	0.87	0	-5224	29666	27532	26316	24182	22966	26925	23575	8	7600	100	17780	50	1	7800876	1903	-13.72	17.57	12	2.33	-1779.00	1389.00	59200	20240220	-58.78	23550	20240408	3.61	59200	-58.78	20240220	23550	3.61	20240408	59200	-58.78	20240220	23550	3.61	20240408	0.18	N	452430	100	7 억		67504	N	N	0	N	00	N
51	20240422	151318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-1000	5	-3.94	4263080400	173275	43.80	24800	26000	24050	33000	17800	25400	24602.93	0.87	0	-6136	29666	27532	26316	24182	22966	26925	23575	8	7600	100	17780	50	1	7800876	1903	-13.72	17.57	12	2.22	-1779.00	1389.00	59200	20240220	-58.78	23550	20240408	3.61	59200	-58.78	20240220	23550	3.61	20240408	59200	-58.78	20240220	23550	3.61	20240408	0.18	N	452430	100	7 억		67504	N	N	0	N	00	N
52	20240422	141320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-1000	5	-3.94	3667804550	148783	37.61	24800	26000	24050	33000	17800	25400	24651.99	0.87	0	-9841	29666	27532	26316	24182	22966	26925	23575	8	7600	100	17780	50	1	7800876	1903	-13.72	17.57	12	1.91	-1779.00	1389.00	59200	20240220	-58.78	23550	20240408	3.61	59200	-58.78	20240220	23550	3.61	20240408	59200	-58.78	20240220	23550	3.61	20240408	0.18	N	452430	100	7 억		67504	N	N	0	N	00	N
53	20240422	131316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-1000	5	-3.94	3298866300	133612	33.78	24800	26000	24050	33000	17800	25400	24689.84	0.87	0	-10662	29666	27532	26316	24182	22966	26925	23575	8	7600	100	17780	50	1	7800876	1903	-13.72	17.57	12	1.71	-1779.00	1389.00	59200	20240220	-58.78	23550	20240408	3.61	59200	-58.78	20240220	23550	3.61	20240408	59200	-58.78	20240220	23550	3.61	20240408	0.18	N	452430	100	7 억		67504	N	N	0	N	00	N
54	20240422	121314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-1100	5	-4.33	2965897800	119984	30.33	24800	26000	24050	33000	17800	25400	24719.05	0.87	0	-11317	29666	27532	26316	24182	22966	26925	23575	8	7600	100	17780	50	1	7800876	1896	-13.66	17.49	12	1.54	-1779.00	1389.00	59200	20240220	-58.95	23550	20240408	3.18	59200	-58.95	20240220	23550	3.18	20240408	59200	-58.95	20240220	23550	3.18	20240408	0.18	N	452430	100	7 억		67504	N	N	0	N	00	N
55	20240422	111317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-750	5	-2.95	2027260000	81431	20.59	24800	26000	24550	33000	17800	25400	24895.37	0.87	0	-8155	29666	27532	26316	24182	22966	26925	23575	8	7600	100	17780	50	1	7800876	1923	-13.86	17.75	12	1.04	-1779.00	1389.00	59200	20240220	-58.36	23550	20240408	4.67	59200	-58.36	20240220	23550	4.67	20240408	59200	-58.36	20240220	23550	4.67	20240408	0.18	N	452430	100	7 억		67504	N	N	0	N	00	N
56	20240422	101318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-500	5	-1.97	1677997550	67255	17.00	24800	26000	24550	33000	17800	25400	24949.71	0.87	0	-6618	29666	27532	26316	24182	22966	26925	23575	8	7600	100	17780	50	1	7800876	1942	-14.00	17.93	12	0.86	-1779.00	1389.00	59200	20240220	-57.94	23550	20240408	5.73	59200	-57.94	20240220	23550	5.73	20240408	59200	-57.94	20240220	23550	5.73	20240408	0.18	N	452430	100	7 억		67504	N	N	0	N	00	N
57	20240422	091319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	150	2	0.59	722734950	28918	7.31	24800	26000	24550	33000	17800	25400	24992.42	0.87	0	-1965	29666	27532	26316	24182	22966	26925	23575	8	7600	100	17780	50	1	7800876	1993	-14.36	18.39	12	0.37	-1779.00	1389.00	59200	20240220	-56.84	23550	20240408	8.49	59200	-56.84	20240220	23550	8.49	20240408	59200	-56.84	20240220	23550	8.49	20240408	0.18	N	452430	100	7 억		67504	N	N	0	N	00	N
58	20240419	161216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-2150	5	-7.80	10353106950	391862	118.18	27100	28450	25100	35800	19300	27550	26419.79	1.48	0	-49019	29583	28566	27483	26466	25383	29075	26975	8	8250	100	19280	50	1	7800876	1981	-14.28	18.29	12	5.02	-1779.00	1389.00	59200	20240220	-57.09	23550	20240408	7.86	59200	-57.09	20240220	23550	7.86	20240408	59200	-57.09	20240220	23550	7.86	20240408	0.17	N	452430	100	7 억		115817	N	N	0	N	00	N
59	20240419	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-1850	5	-6.72	9845801700	371967	112.18	27100	28450	25100	35800	19300	27550	26467.90	1.48	0	-46651	29583	28566	27483	26466	25383	29075	26975	8	8250	100	19280	50	1	7800876	2005	-14.45	18.50	12	4.77	-1779.00	1389.00	59200	20240220	-56.59	23550	20240408	9.13	59200	-56.59	20240220	23550	9.13	20240408	59200	-56.59	20240220	23550	9.13	20240408	0.17	N	452430	100	7 억		115817	N	N	0	N	00	N
60	20240419	141216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-2000	5	-7.26	9209767350	347194	104.71	27100	28450	25100	35800	19300	27550	26524.60	1.48	0	-42251	29583	28566	27483	26466	25383	29075	26975	8	8250	100	19280	50	1	7800876	1993	-14.36	18.39	12	4.45	-1779.00	1389.00	59200	20240220	-56.84	23550	20240408	8.49	59200	-56.84	20240220	23550	8.49	20240408	59200	-56.84	20240220	23550	8.49	20240408	0.17	N	452430	100	7 억		115817	N	N	0	N	00	N
61	20240419	131217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-1400	5	-5.08	8228779700	309239	93.26	27100	28450	25100	35800	19300	27550	26608.04	1.48	0	-38352	29583	28566	27483	26466	25383	29075	26975	8	8250	100	19280	50	1	7800876	2040	-14.70	18.83	12	3.96	-1779.00	1389.00	59200	20240220	-55.83	23550	20240408	11.04	59200	-55.83	20240220	23550	11.04	20240408	59200	-55.83	20240220	23550	11.04	20240408	0.17	N	452430	100	7 억		115817	N	N	0	N	00	N
62	20240419	121211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-2050	5	-7.44	7404885800	277490	83.68	27100	28450	25100	35800	19300	27550	26683.45	1.48	0	-31645	29583	28566	27483	26466	25383	29075	26975	8	8250	100	19280	50	1	7800876	1989	-14.33	18.36	12	3.56	-1779.00	1389.00	59200	20240220	-56.93	23550	20240408	8.28	59200	-56.93	20240220	23550	8.28	20240408	59200	-56.93	20240220	23550	8.28	20240408	0.17	N	452430	100	7 억		115817	N	N	0	N	00	N
63	20240419	111234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	-1900	5	-6.90	6081689100	225176	67.91	27100	28450	25350	35800	19300	27550	27007.23	1.48	0	-22143	29583	28566	27483	26466	25383	29075	26975	8	8250	100	19280	50	1	7800876	2001	-14.42	18.47	12	2.89	-1779.00	1389.00	59200	20240220	-56.67	23550	20240408	8.92	59200	-56.67	20240220	23550	8.92	20240408	59200	-56.67	20240220	23550	8.92	20240408	0.17	N	452430	100	7 억		115817	N	N	0	N	00	N
64	20240419	101220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	50	2	0.18	3137221600	113199	34.14	27100	28450	27050	35800	19300	27550	27715.05	1.48	0	-12056	29583	28566	27483	26466	25383	29075	26975	8	8250	100	19280	50	1	7800876	2153	-15.51	19.87	12	1.45	-1779.00	1389.00	59200	20240220	-53.38	23550	20240408	17.20	59200	-53.38	20240220	23550	17.20	20240408	59200	-53.38	20240220	23550	17.20	20240408	0.17	N	452430	100	7 억		115817	N	N	0	N	00	N
65	20240419	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	0	3	0.00	1320023200	47176	14.23	27100	28450	27050	35800	19300	27550	27986.09	1.48	0	-11731	29583	28566	27483	26466	25383	29075	26975	8	8250	100	19280	50	1	7800876	2149	-15.49	19.83	12	0.60	-1779.00	1389.00	59200	20240220	-53.46	23550	20240408	16.99	59200	-53.46	20240220	23550	16.99	20240408	59200	-53.46	20240220	23550	16.99	20240408	0.17	N	452430	100	7 억		115817	N	N	0	N	00	N
66	20240418	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	150	2	0.55	8937953200	323882	26.80	26850	28500	26400	35600	19200	27400	27596.69	1.30	0	10541	31333	29366	28133	26166	24933	30350	27150	8	8200	100	19180	50	1	7800876	2149	-15.49	19.83	12	4.15	-1779.00	1389.00	59200	20240220	-53.46	23550	20240408	16.99	59200	-53.46	20240220	23550	16.99	20240408	59200	-53.46	20240220	23550	16.99	20240408	0.09	N	452430	100	7 억		101149	N	N	0	N	00	N
67	20240418	151210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	200	2	0.73	8583870550	311036	25.73	26850	28500	26400	35600	19200	27400	27597.97	1.30	0	10120	31333	29366	28133	26166	24933	30350	27150	8	8200	100	19180	50	1	7800876	2153	-15.51	19.87	12	3.99	-1779.00	1389.00	59200	20240220	-53.38	23550	20240408	17.20	59200	-53.38	20240220	23550	17.20	20240408	59200	-53.38	20240220	23550	17.20	20240408	0.09	N	452430	100	7 억		101149	N	N	0	N	00	N
68	20240418	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	500	2	1.82	7480001300	271096	22.43	26850	28500	26400	35600	19200	27400	27592.03	1.30	0	10157	31333	29366	28133	26166	24933	30350	27150	8	8200	100	19180	50	1	7800876	2176	-15.68	20.09	12	3.48	-1779.00	1389.00	59200	20240220	-52.87	23550	20240408	18.47	59200	-52.87	20240220	23550	18.47	20240408	59200	-52.87	20240220	23550	18.47	20240408	0.09	N	452430	100	7 억		101149	N	N	0	N	00	N
69	20240418	131207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	650	2	2.37	6984309500	253350	20.96	26850	28500	26400	35600	19200	27400	27568.13	1.30	0	8876	31333	29366	28133	26166	24933	30350	27150	8	8200	100	19180	50	1	7800876	2188	-15.77	20.19	12	3.25	-1779.00	1389.00	59200	20240220	-52.62	23550	20240408	19.11	59200	-52.62	20240220	23550	19.11	20240408	59200	-52.62	20240220	23550	19.11	20240408	0.09	N	452430	100	7 억		101149	N	N	0	N	00	N
70	20240418	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	700	2	2.55	6240500100	226706	18.76	26850	28500	26400	35600	19200	27400	27527.10	1.30	0	1837	31333	29366	28133	26166	24933	30350	27150	8	8200	100	19180	50	1	7800876	2192	-15.80	20.23	12	2.91	-1779.00	1389.00	59200	20240220	-52.53	23550	20240408	19.32	59200	-52.53	20240220	23550	19.32	20240408	59200	-52.53	20240220	23550	19.32	20240408	0.09	N	452430	100	7 억		101149	N	N	0	N	00	N
71	20240418	111215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	900	2	3.28	5697780250	207432	17.16	26850	28500	26400	35600	19200	27400	27468.34	1.30	0	-850	31333	29366	28133	26166	24933	30350	27150	8	8200	100	19180	50	1	7800876	2208	-15.91	20.37	12	2.66	-1779.00	1389.00	59200	20240220	-52.20	23550	20240408	20.17	59200	-52.20	20240220	23550	20.17	20240408	59200	-52.20	20240220	23550	20.17	20240408	0.09	N	452430	100	7 억		101149	N	N	0	N	00	N
72	20240418	101211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-100	5	-0.36	3536698850	130564	10.80	26850	27850	26400	35600	19200	27400	27086.75	1.30	0	-19117	31333	29366	28133	26166	24933	30350	27150	8	8200	100	19180	50	1	7800876	2130	-15.35	19.65	12	1.67	-1779.00	1389.00	59200	20240220	-53.89	23550	20240408	15.92	59200	-53.89	20240220	23550	15.92	20240408	59200	-53.89	20240220	23550	15.92	20240408	0.09	N	452430	100	7 억		101149	N	N	0	N	00	N
73	20240418	091208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	-500	5	-1.82	1513201700	56632	4.69	26850	27100	26400	35600	19200	27400	26714.34	1.30	0	-5968	31333	29366	28133	26166	24933	30350	27150	8	8200	100	19180	50	1	7800876	2098	-15.12	19.37	12	0.73	-1779.00	1389.00	59200	20240220	-54.56	23550	20240408	14.23	59200	-54.56	20240220	23550	14.23	20240408	59200	-54.56	20240220	23550	14.23	20240408	0.09	N	452430	100	7 억		101149	N	N	0	N	00	N
74	20240417	161158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27400	800	2	3.01	34434084550	1200007	111.35	26900	30100	26900	34550	18650	26600	28697.36	0.74	0	44600	31133	28866	27033	24766	22933	30000	25900	8	7950	100	18620	50	1	7800876	2137	-15.40	19.73	12	15.38	-1779.00	1389.00	59200	20240220	-53.72	23550	20240408	16.35	59200	-53.72	20240220	23550	16.35	20240408	59200	-53.72	20240220	23550	16.35	20240408	0.09	N	452430	100	7 억		58098	N	N	0	N	00	N
75	20240417	151216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	950	2	3.57	33863473900	1179191	109.42	26900	30100	26900	34550	18650	26600	28718.60	0.74	0	49561	31133	28866	27033	24766	22933	30000	25900	8	7950	100	18620	50	1	7800876	2149	-15.49	19.83	12	15.12	-1779.00	1389.00	59200	20240220	-53.46	23550	20240408	16.99	59200	-53.46	20240220	23550	16.99	20240408	59200	-53.46	20240220	23550	16.99	20240408	0.09	N	452430	100	7 억		58098	N	N	0	N	00	N
76	20240417	141214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	1350	2	5.08	32042908850	1113447	103.32	26900	30100	26900	34550	18650	26600	28779.26	0.74	0	54303	31133	28866	27033	24766	22933	30000	25900	8	7950	100	18620	50	1	7800876	2180	-15.71	20.12	12	14.27	-1779.00	1389.00	59200	20240220	-52.79	23550	20240408	18.68	59200	-52.79	20240220	23550	18.68	20240408	59200	-52.79	20240220	23550	18.68	20240408	0.09	N	452430	100	7 억		58098	N	N	0	N	00	N
77	20240417	131215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	1850	2	6.95	30143977150	1045808	97.04	26900	30100	26900	34550	18650	26600	28824.87	0.74	0	57977	31133	28866	27033	24766	22933	30000	25900	8	7950	100	18620	50	1	7800876	2219	-15.99	20.48	12	13.41	-1779.00	1389.00	59200	20240220	-51.94	23550	20240408	20.81	59200	-51.94	20240220	23550	20.81	20240408	59200	-51.94	20240220	23550	20.81	20240408	0.09	N	452430	100	7 억		58098	N	N	0	N	00	N
78	20240417	121214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	2000	2	7.52	29214308200	1013265	94.02	26900	30100	26900	34550	18650	26600	28833.14	0.74	0	54264	31133	28866	27033	24766	22933	30000	25900	8	7950	100	18620	50	1	7800876	2231	-16.08	20.59	12	12.99	-1779.00	1389.00	59200	20240220	-51.69	23550	20240408	21.44	59200	-51.69	20240220	23550	21.44	20240408	59200	-51.69	20240220	23550	21.44	20240408	0.09	N	452430	100	7 억		58098	N	N	0	N	00	N
79	20240417	111220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	2200	2	8.27	28180060600	977282	90.68	26900	30100	26900	34550	18650	26600	28836.47	0.74	0	51207	31133	28866	27033	24766	22933	30000	25900	8	7950	100	18620	50	1	7800876	2247	-16.19	20.73	12	12.53	-1779.00	1389.00	59200	20240220	-51.35	23550	20240408	22.29	59200	-51.35	20240220	23550	22.29	20240408	59200	-51.35	20240220	23550	22.29	20240408	0.09	N	452430	100	7 억		58098	N	N	0	N	00	N
80	20240417	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	1850	2	6.95	24828908400	859379	79.74	26900	30100	26900	34550	18650	26600	28893.24	0.74	0	42369	31133	28866	27033	24766	22933	30000	25900	8	7950	100	18620	50	1	7800876	2219	-15.99	20.48	12	11.02	-1779.00	1389.00	59200	20240220	-51.94	23550	20240408	20.81	59200	-51.94	20240220	23550	20.81	20240408	59200	-51.94	20240220	23550	20.81	20240408	0.09	N	452430	100	7 억		58098	N	N	0	N	00	N
81	20240417	091205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	2500	2	9.40	7265234750	256446	23.80	26900	29150	26900	34550	18650	26600	28334.42	0.74	0	12857	31133	28866	27033	24766	22933	30000	25900	8	7950	100	18620	50	1	7800876	2270	-16.36	20.95	12	3.29	-1779.00	1389.00	59200	20240220	-50.84	23550	20240408	23.57	59200	-50.84	20240220	23550	23.57	20240408	59200	-50.84	20240220	23550	23.57	20240408	0.09	N	452430	100	7 억		58098	N	N	0	N	00	N
82	20240416	161210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	750	2	2.90	29664293850	1070998	534.08	25250	29300	25200	33600	18100	25850	27699.65	1.04	0	-21941	26750	26300	25650	25200	24550	25975	24875	8	7750	100	18090	50	1	7800876	2075	-14.95	19.15	12	13.73	-1779.00	1389.00	59200	20240220	-55.07	23550	20240408	12.95	59200	-55.07	20240220	23550	12.95	20240408	59200	-55.07	20240220	23550	12.95	20240408	0.10	N	452430	100	7 억		81326	N	N	0	N	00	N
83	20240416	151208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	1050	2	4.06	28958056500	1044568	520.90	25250	29300	25200	33600	18100	25850	27723.11	1.04	0	-20730	26750	26300	25650	25200	24550	25975	24875	8	7750	100	18090	50	1	7800876	2098	-15.12	19.37	12	13.39	-1779.00	1389.00	59200	20240220	-54.56	23550	20240408	14.23	59200	-54.56	20240220	23550	14.23	20240408	59200	-54.56	20240220	23550	14.23	20240408	0.10	N	452430	100	7 억		81326	N	N	0	N	00	N
84	20240416	141210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	950	2	3.68	27603109150	994029	495.69	25250	29300	25200	33600	18100	25850	27769.55	1.04	0	-19942	26750	26300	25650	25200	24550	25975	24875	8	7750	100	18090	50	1	7800876	2091	-15.06	19.29	12	12.74	-1779.00	1389.00	59200	20240220	-54.73	23550	20240408	13.80	59200	-54.73	20240220	23550	13.80	20240408	59200	-54.73	20240220	23550	13.80	20240408	0.10	N	452430	100	7 억		81326	N	N	0	N	00	N
85	20240416	131205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	1050	2	4.06	24162343700	868232	432.96	25250	29300	25200	33600	18100	25850	27830.12	1.04	0	-15644	26750	26300	25650	25200	24550	25975	24875	8	7750	100	18090	50	1	7800876	2098	-15.12	19.37	12	11.13	-1779.00	1389.00	59200	20240220	-54.56	23550	20240408	14.23	59200	-54.56	20240220	23550	14.23	20240408	59200	-54.56	20240220	23550	14.23	20240408	0.10	N	452430	100	7 억		81326	N	N	0	N	00	N
86	20240416	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	950	2	3.68	23566226050	846141	421.95	25250	29300	25200	33600	18100	25850	27852.20	1.04	0	-13843	26750	26300	25650	25200	24550	25975	24875	8	7750	100	18090	50	1	7800876	2091	-15.06	19.29	12	10.85	-1779.00	1389.00	59200	20240220	-54.73	23550	20240408	13.80	59200	-54.73	20240220	23550	13.80	20240408	59200	-54.73	20240220	23550	13.80	20240408	0.10	N	452430	100	7 억		81326	N	N	0	N	00	N
87	20240416	111203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	1150	2	4.45	22166676050	794300	396.09	25250	29300	25200	33600	18100	25850	27908.04	1.04	0	-10304	26750	26300	25650	25200	24550	25975	24875	8	7750	100	18090	50	1	7800876	2106	-15.18	19.44	12	10.18	-1779.00	1389.00	59200	20240220	-54.39	23550	20240408	14.65	59200	-54.39	20240220	23550	14.65	20240408	59200	-54.39	20240220	23550	14.65	20240408	0.10	N	452430	100	7 억		81326	N	N	0	N	00	N
88	20240416	101155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	1700	2	6.58	18892613250	671865	335.04	25250	29300	25200	33600	18100	25850	28120.77	1.04	0	-1689	26750	26300	25650	25200	24550	25975	24875	8	7750	100	18090	50	1	7800876	2149	-15.49	19.83	12	8.61	-1779.00	1389.00	59200	20240220	-53.46	23550	20240408	16.99	59200	-53.46	20240220	23550	16.99	20240408	59200	-53.46	20240220	23550	16.99	20240408	0.10	N	452430	100	7 억		81326	N	N	0	N	00	N
89	20240416	091156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	1900	2	7.35	2058667900	76973	38.38	25250	27750	25200	33600	18100	25850	26749.18	1.04	0	3327	26750	26300	25650	25200	24550	25975	24875	8	7750	100	18090	50	1	7800876	2165	-15.60	19.98	12	0.99	-1779.00	1389.00	59200	20240220	-53.12	23550	20240408	17.83	59200	-53.12	20240220	23550	17.83	20240408	59200	-53.12	20240220	23550	17.83	20240408	0.10	N	452430	100	7 억		81326	Y	N	0	N	00	N
90	20240415	161153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	-1050	5	-3.90	5041102050	198199	52.85	26050	26100	25000	34950	18850	26900	25433.78	1.11	0	-5071	29633	28266	27533	26166	25433	27900	25800	8	8050	100	18830	50	1	7800876	2017	-14.53	18.61	12	2.54	-1779.00	1389.00	59200	20240220	-56.33	23550	20240408	9.77	59200	-56.33	20240220	23550	9.77	20240408	59200	-56.33	20240220	23550	9.77	20240408	0.10	N	452430	100	7 억		86701	N	N	0	N	00	N
91	20240415	151158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-950	5	-3.53	4708510950	185370	49.43	26050	26100	25000	34950	18850	26900	25400.52	1.11	0	-3752	29633	28266	27533	26166	25433	27900	25800	8	8050	100	18830	50	1	7800876	2024	-14.59	18.68	12	2.38	-1779.00	1389.00	59200	20240220	-56.17	23550	20240408	10.19	59200	-56.17	20240220	23550	10.19	20240408	59200	-56.17	20240220	23550	10.19	20240408	0.10	N	452430	100	7 억		86701	N	N	0	N	00	N
92	20240415	141151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-1600	5	-5.95	4049019700	159545	42.55	26050	26100	25000	34950	18850	26900	25378.44	1.11	0	-10820	29633	28266	27533	26166	25433	27900	25800	8	8050	100	18830	50	1	7800876	1974	-14.22	18.21	12	2.05	-1779.00	1389.00	59200	20240220	-57.26	23550	20240408	7.43	59200	-57.26	20240220	23550	7.43	20240408	59200	-57.26	20240220	23550	7.43	20240408	0.10	N	452430	100	7 억		86701	N	N	0	N	00	N
93	20240415	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-1600	5	-5.95	3718513900	146432	39.05	26050	26100	25000	34950	18850	26900	25394.02	1.11	0	-10637	29633	28266	27533	26166	25433	27900	25800	8	8050	100	18830	50	1	7800876	1974	-14.22	18.21	12	1.88	-1779.00	1389.00	59200	20240220	-57.26	23550	20240408	7.43	59200	-57.26	20240220	23550	7.43	20240408	59200	-57.26	20240220	23550	7.43	20240408	0.10	N	452430	100	7 억		86701	N	N	0	N	00	N
94	20240415	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	-1750	5	-6.51	3478804950	136919	36.51	26050	26100	25050	34950	18850	26900	25407.64	1.11	0	-12042	29633	28266	27533	26166	25433	27900	25800	8	8050	100	18830	50	1	7800876	1962	-14.14	18.11	12	1.76	-1779.00	1389.00	59200	20240220	-57.52	23550	20240408	6.79	59200	-57.52	20240220	23550	6.79	20240408	59200	-57.52	20240220	23550	6.79	20240408	0.10	N	452430	100	7 억		86701	N	N	0	N	00	N
95	20240415	111155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	-1750	5	-6.51	3076271650	120902	32.24	26050	26100	25050	34950	18850	26900	25444.21	1.11	0	-9945	29633	28266	27533	26166	25433	27900	25800	8	8050	100	18830	50	1	7800876	1962	-14.14	18.11	12	1.55	-1779.00	1389.00	59200	20240220	-57.52	23550	20240408	6.79	59200	-57.52	20240220	23550	6.79	20240408	59200	-57.52	20240220	23550	6.79	20240408	0.10	N	452430	100	7 억		86701	N	N	0	N	00	N
96	20240415	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	-1700	5	-6.32	2718284000	106682	28.45	26050	26100	25050	34950	18850	26900	25480.10	1.11	0	-8699	29633	28266	27533	26166	25433	27900	25800	8	8050	100	18830	50	1	7800876	1966	-14.17	18.14	12	1.37	-1779.00	1389.00	59200	20240220	-57.43	23550	20240408	7.01	59200	-57.43	20240220	23550	7.01	20240408	59200	-57.43	20240220	23550	7.01	20240408	0.10	N	452430	100	7 억		86701	N	N	0	N	00	N
97	20240415	091156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-1000	5	-3.72	933307600	36178	9.65	26050	26100	25500	34950	18850	26900	25797.32	1.11	0	6692	29633	28266	27533	26166	25433	27900	25800	8	8050	100	18830	50	1	7800876	2020	-14.56	18.65	12	0.46	-1779.00	1389.00	59200	20240220	-56.25	23550	20240408	9.98	59200	-56.25	20240220	23550	9.98	20240408	59200	-56.25	20240220	23550	9.98	20240408	0.10	N	452430	100	7 억		86701	N	N	0	N	00	N
98	20240412	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	-1150	5	-4.10	10353292050	372106	22.48	28800	28900	26800	36450	19650	28050	27824.92	1.41	0	-29491	33016	30532	27266	24782	21516	31775	26025	8	8400	100	19630	50	1	7800876	2098	-15.12	19.37	12	4.77	-1779.00	1389.00	59200	20240220	-54.56	23550	20240408	14.23	59200	-54.56	20240220	23550	14.23	20240408	59200	-54.56	20240220	23550	14.23	20240408	0.18	N	452430	100	7 억		110056	N	N	0	N	00	N
99	20240412	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	-850	5	-3.03	9692856500	347608	21.00	28800	28900	27000	36450	19650	28050	27884.45	1.41	0	-24699	33016	30532	27266	24782	21516	31775	26025	8	8400	100	19630	50	1	7800876	2122	-15.29	19.58	12	4.46	-1779.00	1389.00	59200	20240220	-54.05	23550	20240408	15.50	59200	-54.05	20240220	23550	15.50	20240408	59200	-54.05	20240220	23550	15.50	20240408	0.18	N	452430	100	7 억		110056	N	N	0	N	00	N
100	20240412	141145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	-600	5	-2.14	9021819950	323009	19.51	28800	28900	27000	36450	19650	28050	27930.55	1.41	0	-24274	33016	30532	27266	24782	21516	31775	26025	8	8400	100	19630	50	1	7800876	2141	-15.43	19.76	12	4.14	-1779.00	1389.00	59200	20240220	-53.63	23550	20240408	16.56	59200	-53.63	20240220	23550	16.56	20240408	59200	-53.63	20240220	23550	16.56	20240408	0.18	N	452430	100	7 억		110056	N	N	0	N	00	N
101	20240412	131134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	-800	5	-2.85	8349212900	298445	18.03	28800	28900	27000	36450	19650	28050	27975.72	1.41	0	-18161	33016	30532	27266	24782	21516	31775	26025	8	8400	100	19630	50	1	7800876	2126	-15.32	19.62	12	3.83	-1779.00	1389.00	59200	20240220	-53.97	23550	20240408	15.71	59200	-53.97	20240220	23550	15.71	20240408	59200	-53.97	20240220	23550	15.71	20240408	0.18	N	452430	100	7 억		110056	N	N	0	N	00	N
102	20240412	121140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	-550	5	-1.96	7296452900	259657	15.68	28800	28900	27300	36450	19650	28050	28100.35	1.41	0	-20922	33016	30532	27266	24782	21516	31775	26025	8	8400	100	19630	50	1	7800876	2145	-15.46	19.80	12	3.33	-1779.00	1389.00	59200	20240220	-53.55	23550	20240408	16.77	59200	-53.55	20240220	23550	16.77	20240408	59200	-53.55	20240220	23550	16.77	20240408	0.18	N	452430	100	7 억		110056	N	N	0	N	00	N
103	20240412	111140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-150	5	-0.53	6000989200	212708	12.85	28800	28900	27350	36450	19650	28050	28212.34	1.41	0	-22639	33016	30532	27266	24782	21516	31775	26025	8	8400	100	19630	50	1	7800876	2176	-15.68	20.09	12	2.73	-1779.00	1389.00	59200	20240220	-52.87	23550	20240408	18.47	59200	-52.87	20240220	23550	18.47	20240408	59200	-52.87	20240220	23550	18.47	20240408	0.18	N	452430	100	7 억		110056	N	N	0	N	00	N
104	20240412	101142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	350	2	1.25	4933151750	174770	10.56	28800	28900	27350	36450	19650	28050	28226.54	1.41	0	-19028	33016	30532	27266	24782	21516	31775	26025	8	8400	100	19630	50	1	7800876	2215	-15.96	20.45	12	2.24	-1779.00	1389.00	59200	20240220	-52.03	23550	20240408	20.59	59200	-52.03	20240220	23550	20.59	20240408	59200	-52.03	20240220	23550	20.59	20240408	0.18	N	452430	100	7 억		110056	N	N	0	N	00	N
105	20240412	091143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	-50	5	-0.18	2051738700	72723	4.39	28800	28900	27350	36450	19650	28050	28213.07	1.41	0	-2800	33016	30532	27266	24782	21516	31775	26025	8	8400	100	19630	50	1	7800876	2184	-15.74	20.16	12	0.93	-1779.00	1389.00	59200	20240220	-52.70	23550	20240408	18.90	59200	-52.70	20240220	23550	18.90	20240408	59200	-52.70	20240220	23550	18.90	20240408	0.18	N	452430	100	7 억		110056	N	N	0	N	00	N
106	20240411	161138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	2550	2	10.00	46127121650	1643174	100.01	24500	29750	24000	33150	17850	25500	28071.74	0.91	0	43334	30900	28200	25900	23200	20900	29550	24550	8	7650	100	17850	50	1	7800876	2188	-15.77	20.19	12	21.06	-1779.00	1389.00	59200	20240220	-52.62	23550	20240408	19.11	59200	-52.62	20240220	23550	19.11	20240408	59200	-52.62	20240220	23550	19.11	20240408	0.19	N	452430	100	7 억		70727	N	N	0	N	00	N
107	20240411	151140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	2900	2	11.37	44877907050	1598900	97.32	24500	29750	24000	33150	17850	25500	28068.10	0.91	0	34040	30900	28200	25900	23200	20900	29550	24550	8	7650	100	17850	50	1	7800876	2215	-15.96	20.45	12	20.50	-1779.00	1389.00	59200	20240220	-52.03	23550	20240408	20.59	59200	-52.03	20240220	23550	20.59	20240408	59200	-52.03	20240220	23550	20.59	20240408	0.19	N	452430	100	7 억		70727	N	N	0	N	00	N
108	20240411	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	3500	2	13.73	40844083650	1459106	88.81	24500	29750	24000	33150	17850	25500	27992.66	0.91	0	15369	30900	28200	25900	23200	20900	29550	24550	8	7650	100	17850	50	1	7800876	2262	-16.30	20.88	12	18.70	-1779.00	1389.00	59200	20240220	-51.01	23550	20240408	23.14	59200	-51.01	20240220	23550	23.14	20240408	59200	-51.01	20240220	23550	23.14	20240408	0.19	N	452430	100	7 억		70727	N	N	0	N	00	N
109	20240411	131124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	3100	2	12.16	36668021700	1311943	79.85	24500	29750	24000	33150	17850	25500	27949.53	0.91	0	-2873	30900	28200	25900	23200	20900	29550	24550	8	7650	100	17850	50	1	7800876	2231	-16.08	20.59	12	16.82	-1779.00	1389.00	59200	20240220	-51.69	23550	20240408	21.44	59200	-51.69	20240220	23550	21.44	20240408	59200	-51.69	20240220	23550	21.44	20240408	0.19	N	452430	100	7 억		70727	N	N	0	N	00	N
110	20240411	121140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	3450	2	13.53	30282018700	1089623	66.32	24500	29750	24000	33150	17850	25500	27791.42	0.91	0	-24721	30900	28200	25900	23200	20900	29550	24550	8	7650	100	17850	50	1	7800876	2258	-16.27	20.84	12	13.97	-1779.00	1389.00	59200	20240220	-51.10	23550	20240408	22.93	59200	-51.10	20240220	23550	22.93	20240408	59200	-51.10	20240220	23550	22.93	20240408	0.19	N	452430	100	7 억		70727	N	N	0	N	00	N
111	20240411	111130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	1650	2	6.47	14913118400	556708	33.88	24500	28600	24000	33150	17850	25500	26788.20	0.91	0	-7400	30900	28200	25900	23200	20900	29550	24550	8	7650	100	17850	50	1	7800876	2118	-15.26	19.55	12	7.14	-1779.00	1389.00	59200	20240220	-54.14	23550	20240408	15.29	59200	-54.14	20240220	23550	15.29	20240408	59200	-54.14	20240220	23550	15.29	20240408	0.19	N	452430	100	7 억		70727	N	N	0	N	00	N
112	20240411	101135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	600	2	2.35	4476235300	175876	10.70	24500	26550	24000	33150	17850	25500	25451.07	0.91	0	-13489	30900	28200	25900	23200	20900	29550	24550	8	7650	100	17850	50	1	7800876	2036	-14.67	18.79	12	2.25	-1779.00	1389.00	59200	20240220	-55.91	23550	20240408	10.83	59200	-55.91	20240220	23550	10.83	20240408	59200	-55.91	20240220	23550	10.83	20240408	0.19	N	452430	100	7 억		70727	N	N	0	N	00	N
113	20240411	091135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-1100	5	-4.31	1097229400	45133	2.75	24500	24700	24000	33150	17850	25500	24309.23	0.91	0	5499	30900	28200	25900	23200	20900	29550	24550	8	7650	100	17850	50	1	7800876	1903	-13.72	17.57	12	0.58	-1779.00	1389.00	59200	20240220	-58.78	23550	20240408	3.61	59200	-58.78	20240220	23550	3.61	20240408	59200	-58.78	20240220	23550	3.61	20240408	0.19	N	452430	100	7 억		70727	N	N	0	N	00	N
114	20240409	161118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	1750	2	7.37	43244149050	1635161	868.93	23750	28600	23600	30850	16650	23750	26447.42	0.89	0	3076	26283	25016	24283	23016	22283	24650	22650	8	7100	100	16620	50	1	7800876	1989	-14.33	18.36	12	20.96	-1779.00	1389.00	59200	20240220	-56.93	23550	20240408	8.28	59200	-56.93	20240220	23550	8.28	20240408	59200	-56.93	20240220	23550	8.28	20240408	0.13	N	452430	100	7 억		69315	N	N	0	N	00	N
115	20240409	151122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	2150	2	9.05	42675180200	1612916	857.11	23750	28600	23600	30850	16650	23750	26458.41	0.89	0	2222	26283	25016	24283	23016	22283	24650	22650	8	7100	100	16620	50	1	7800876	2020	-14.56	18.65	12	20.68	-1779.00	1389.00	59200	20240220	-56.25	23550	20240408	9.98	59200	-56.25	20240220	23550	9.98	20240408	59200	-56.25	20240220	23550	9.98	20240408	0.13	N	452430	100	7 억		69315	N	N	0	N	00	N
116	20240409	141127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	1900	2	8.00	40831764800	1540753	818.77	23750	28600	23600	30850	16650	23750	26501.18	0.89	0	-10969	26283	25016	24283	23016	22283	24650	22650	8	7100	100	16620	50	1	7800876	2001	-14.42	18.47	12	19.75	-1779.00	1389.00	59200	20240220	-56.67	23550	20240408	8.92	59200	-56.67	20240220	23550	8.92	20240408	59200	-56.67	20240220	23550	8.92	20240408	0.13	N	452430	100	7 억		69315	N	N	0	N	00	N
117	20240409	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	2400	2	10.11	38884793050	1465886	778.98	23750	28600	23600	30850	16650	23750	26526.48	0.89	0	-17526	26283	25016	24283	23016	22283	24650	22650	8	7100	100	16620	50	1	7800876	2040	-14.70	18.83	12	18.79	-1779.00	1389.00	59200	20240220	-55.83	23550	20240408	11.04	59200	-55.83	20240220	23550	11.04	20240408	59200	-55.83	20240220	23550	11.04	20240408	0.13	N	452430	100	7 억		69315	N	N	0	N	00	N
118	20240409	121124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	1800	2	7.58	20146007600	776043	412.39	23750	27400	23600	30850	16650	23750	25959.92	0.89	0	-5661	26283	25016	24283	23016	22283	24650	22650	8	7100	100	16620	50	1	7800876	1993	-14.36	18.39	12	9.95	-1779.00	1389.00	59200	20240220	-56.84	23550	20240408	8.49	59200	-56.84	20240220	23550	8.49	20240408	59200	-56.84	20240220	23550	8.49	20240408	0.13	N	452430	100	7 억		69315	N	N	0	N	00	N
119	20240409	111121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	2050	2	8.63	18658693950	718235	381.67	23750	27400	23600	30850	16650	23750	25978.54	0.89	0	-14109	26283	25016	24283	23016	22283	24650	22650	8	7100	100	16620	50	1	7800876	2013	-14.50	18.57	12	9.21	-1779.00	1389.00	59200	20240220	-56.42	23550	20240408	9.55	59200	-56.42	20240220	23550	9.55	20240408	59200	-56.42	20240220	23550	9.55	20240408	0.13	N	452430	100	7 억		69315	N	N	0	N	00	N
120	20240409	101114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	1450	2	6.11	16191325050	621421	330.23	23750	27400	23600	30850	16650	23750	26055.33	0.89	0	-21105	26283	25016	24283	23016	22283	24650	22650	8	7100	100	16620	50	1	7800876	1966	-14.17	18.14	12	7.97	-1779.00	1389.00	59200	20240220	-57.43	23550	20240408	7.01	59200	-57.43	20240220	23550	7.01	20240408	59200	-57.43	20240220	23550	7.01	20240408	0.13	N	452430	100	7 억		69315	N	N	0	N	00	N
121	20240409	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	250	2	1.05	694045550	28819	15.31	23750	24500	23600	30850	16650	23750	24082.94	0.89	0	3701	26283	25016	24283	23016	22283	24650	22650	8	7100	100	16620	50	1	7800876	1872	-13.49	17.28	12	0.37	-1779.00	1389.00	59200	20240220	-59.46	23550	20240408	1.91	59200	-59.46	20240220	23550	1.91	20240408	59200	-59.46	20240220	23550	1.91	20240408	0.13	N	452430	100	7 억		69315	N	N	0	N	00	N
122	20240408	161114	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23750	-1400	5	-5.57	4458290000	185172	48.79	25550	25550	23550	32650	17650	25150	24078.72	0.81	0	5946	27516	26332	25116	23932	22716	25725	23325	8	7500	100	17600	50	1	7800876	1853	-13.35	17.10	12	2.37	-1779.00	1389.00	59200	20240220	-59.88	23550	20240408	0.85	59200	-59.88	20240220	23550	0.85	20240408	59200	-59.88	20240220	23550	0.85	20240408	0.11	N	452430	100	7 억		63344	N	N	0	N	00	N
123	20240408	151123	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23700	-1450	5	-5.77	4164058250	172740	45.52	25550	25550	23550	32650	17650	25150	24105.90	0.81	0	5011	27516	26332	25116	23932	22716	25725	23325	8	7500	100	17600	50	1	7800876	1849	-13.32	17.06	12	2.21	-1779.00	1389.00	59200	20240220	-59.97	23550	20240408	0.64	59200	-59.97	20240220	23550	0.64	20240408	59200	-59.97	20240220	23550	0.64	20240408	0.11	N	452430	100	7 억		63344	N	N	0	N	00	N
124	20240408	141121	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23700	-1450	5	-5.77	3360050000	138788	36.57	25550	25550	23550	32650	17650	25150	24209.91	0.81	0	2189	27516	26332	25116	23932	22716	25725	23325	8	7500	100	17600	50	1	7800876	1849	-13.32	17.06	12	1.78	-1779.00	1389.00	59200	20240220	-59.97	23550	20240408	0.64	59200	-59.97	20240220	23550	0.64	20240408	59200	-59.97	20240220	23550	0.64	20240408	0.11	N	452430	100	7 억		63344	N	N	0	N	00	N
125	20240408	131116	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23800	-1350	5	-5.37	3101967350	127910	33.70	25550	25550	23550	32650	17650	25150	24251.14	0.81	0	2178	27516	26332	25116	23932	22716	25725	23325	8	7500	100	17600	50	1	7800876	1857	-13.38	17.13	12	1.64	-1779.00	1389.00	59200	20240220	-59.80	23550	20240408	1.06	59200	-59.80	20240220	23550	1.06	20240408	59200	-59.80	20240220	23550	1.06	20240408	0.11	N	452430	100	7 억		63344	N	N	0	N	00	N
126	20240408	121124	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23700	-1450	5	-5.77	2816445150	115876	30.53	25550	25550	23550	32650	17650	25150	24305.65	0.81	0	-45	27516	26332	25116	23932	22716	25725	23325	8	7500	100	17600	50	1	7800876	1849	-13.32	17.06	12	1.49	-1779.00	1389.00	59200	20240220	-59.97	23550	20240408	0.64	59200	-59.97	20240220	23550	0.64	20240408	59200	-59.97	20240220	23550	0.64	20240408	0.11	N	452430	100	7 억		63344	N	N	0	N	00	N
127	20240408	111125	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	23850	-1300	5	-5.17	2301573300	94181	24.82	25550	25550	23750	32650	17650	25150	24437.73	0.81	0	-1528	27516	26332	25116	23932	22716	25725	23325	8	7500	100	17600	50	1	7800876	1861	-13.41	17.17	12	1.21	-1779.00	1389.00	59200	20240220	-59.71	23750	20240408	0.42	59200	-59.71	20240220	23750	0.42	20240408	59200	-59.71	20240220	23750	0.42	20240408	0.11	N	452430	100	7 억		63344	N	N	0	N	00	N
128	20240408	101110	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	24000	-1150	5	-4.57	1763743400	71699	18.89	25550	25550	23900	32650	17650	25150	24599.24	0.81	0	-3179	27516	26332	25116	23932	22716	25725	23325	8	7500	100	17600	50	1	7800876	1872	-13.49	17.28	12	0.92	-1779.00	1389.00	59200	20240220	-59.46	23900	20240408	0.42	59200	-59.46	20240220	23900	0.42	20240408	59200	-59.46	20240220	23900	0.42	20240408	0.11	N	452430	100	7 억		63344	N	N	0	N	00	N
129	20240408	091123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-250	5	-0.99	547765000	21727	5.72	25550	25550	24750	32650	17650	25150	25211.27	0.81	0	-1508	27516	26332	25116	23932	22716	25725	23325	8	7500	100	17600	50	1	7800876	1942	-14.00	17.93	12	0.28	-1779.00	1389.00	59200	20240220	-57.94	23900	20240405	4.18	59200	-57.94	20240220	23900	4.18	20240405	59200	-57.94	20240220	23900	4.18	20240405	0.11	N	452430	100	7 억		63344	N	N	0	N	00	N
130	20240405	161117	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	25150	-1150	5	-4.37	9363103800	375954	105.35	26300	26300	23900	34150	18450	26300	24899.44	0.40	0	32515	29433	27866	26983	25416	24533	27425	24975	8	7850	100	18410	50	1	7800876	1962	-14.14	18.11	12	4.82	-1779.00	1389.00	59200	20240220	-57.52	23900	20240405	5.23	59200	-57.52	20240220	23900	5.23	20240405	59200	-57.52	20240220	23900	5.23	20240405	0.11	N	452430	100	7 억		31557	N	N	0	N	00	N
131	20240405	151114	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	25100	-1200	5	-4.56	9076551100	364504	102.14	26300	26300	23900	34150	18450	26300	24896.17	0.40	0	32440	29433	27866	26983	25416	24533	27425	24975	8	7850	100	18410	50	1	7800876	1958	-14.11	18.07	12	4.67	-1779.00	1389.00	59200	20240220	-57.60	23900	20240405	5.02	59200	-57.60	20240220	23900	5.02	20240405	59200	-57.60	20240220	23900	5.02	20240405	0.11	N	452430	100	7 억		31557	N	N	0	N	00	N
132	20240405	141110	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	25000	-1300	5	-4.94	7850114650	315522	88.42	26300	26300	23900	34150	18450	26300	24873.98	0.40	0	32399	29433	27866	26983	25416	24533	27425	24975	8	7850	100	18410	50	1	7800876	1950	-14.05	18.00	12	4.04	-1779.00	1389.00	59200	20240220	-57.77	23900	20240405	4.60	59200	-57.77	20240220	23900	4.60	20240405	59200	-57.77	20240220	23900	4.60	20240405	0.11	N	452430	100	7 억		31557	N	N	0	N	00	N
133	20240405	131107	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	24600	-1700	5	-6.46	7246350600	291089	81.57	26300	26300	23900	34150	18450	26300	24887.72	0.40	0	27059	29433	27866	26983	25416	24533	27425	24975	8	7850	100	18410	50	1	7800876	1919	-13.83	17.71	12	3.73	-1779.00	1389.00	59200	20240220	-58.45	23900	20240405	2.93	59200	-58.45	20240220	23900	2.93	20240405	59200	-58.45	20240220	23900	2.93	20240405	0.11	N	452430	100	7 억		31557	N	N	0	N	00	N
134	20240405	121110	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	24500	-1800	5	-6.84	6431593800	258053	72.31	26300	26300	23900	34150	18450	26300	24916.67	0.40	0	27395	29433	27866	26983	25416	24533	27425	24975	8	7850	100	18410	50	1	7800876	1911	-13.77	17.64	12	3.31	-1779.00	1389.00	59200	20240220	-58.61	23900	20240405	2.51	59200	-58.61	20240220	23900	2.51	20240405	59200	-58.61	20240220	23900	2.51	20240405	0.11	N	452430	100	7 억		31557	N	N	0	N	00	N
135	20240405	111122	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	24200	-2100	5	-7.98	5854520050	234283	65.65	26300	26300	23900	34150	18450	26300	24981.89	0.40	0	25108	29433	27866	26983	25416	24533	27425	24975	8	7850	100	18410	50	1	7800876	1888	-13.60	17.42	12	3.00	-1779.00	1389.00	59200	20240220	-59.12	23900	20240405	1.26	59200	-59.12	20240220	23900	1.26	20240405	59200	-59.12	20240220	23900	1.26	20240405	0.11	N	452430	100	7 억		31557	N	N	0	N	00	N
136	20240405	100940	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	24800	-1500	5	-5.70	3738416250	147430	41.31	26300	26300	24750	34150	18450	26300	25348.97	0.40	0	21958	29433	27866	26983	25416	24533	27425	24975	8	7850	100	18410	50	1	7800876	1935	-13.94	17.85	12	1.89	-1779.00	1389.00	59200	20240220	-58.11	24750	20240405	0.20	59200	-58.11	20240220	24750	0.20	20240405	59200	-58.11	20240220	24750	0.20	20240405	0.11	N	452430	100	7 억		31557	N	N	0	N	00	N
137	20240405	091059	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	25600	-700	5	-2.66	736118300	28457	7.97	26300	26300	25500	34150	18450	26300	25847.37	0.40	0	2580	29433	27866	26983	25416	24533	27425	24975	8	7850	100	18410	50	1	7800876	1997	-14.39	18.43	12	0.36	-1779.00	1389.00	59200	20240220	-56.76	25500	20240405	0.39	59200	-56.76	20240220	25500	0.39	20240405	59200	-56.76	20240220	25500	0.39	20240405	0.11	N	452430	100	7 억		31557	N	N	0	N	00	N
138	20240404	161054	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	26300	-1850	5	-6.57	9513486450	352404	90.21	28400	28550	26100	36550	19750	28150	26997.76	0.14	0	21021	31250	29700	28800	27250	26350	29250	26800	8	8400	100	19700	50	1	7800876	2052	-14.78	18.93	12	4.52	-1779.00	1389.00	59200	20240220	-55.57	26100	20240404	0.77	59200	-55.57	20240220	26100	0.77	20240404	59200	-55.57	20240220	26100	0.77	20240404	0.10	N	452430	100	7 억		10541	N	N	0	N	00	N
139	20240404	151053	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	26200	-1950	5	-6.93	9053376450	334878	85.72	28400	28550	26100	36550	19750	28150	27034.45	0.14	0	19399	31250	29700	28800	27250	26350	29250	26800	8	8400	100	19700	50	1	7800876	2044	-14.73	18.86	12	4.29	-1779.00	1389.00	59200	20240220	-55.74	26100	20240404	0.38	59200	-55.74	20240220	26100	0.38	20240404	59200	-55.74	20240220	26100	0.38	20240404	0.10	N	452430	100	7 억		10541	N	N	0	N	00	N
140	20240404	141103	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	26450	-1700	5	-6.04	7898820600	290895	74.46	28400	28550	26400	36550	19750	28150	27153.10	0.14	0	13996	31250	29700	28800	27250	26350	29250	26800	8	8400	100	19700	50	1	7800876	2063	-14.87	19.04	12	3.73	-1779.00	1389.00	59200	20240220	-55.32	26400	20240404	0.19	59200	-55.32	20240220	26400	0.19	20240404	59200	-55.32	20240220	26400	0.19	20240404	0.10	N	452430	100	7 억		10541	N	N	0	N	00	N
141	20240404	131048	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	26650	-1500	5	-5.33	6715682300	246297	63.05	28400	28550	26600	36550	19750	28150	27266.17	0.14	0	12391	31250	29700	28800	27250	26350	29250	26800	8	8400	100	19700	50	1	7800876	2079	-14.98	19.19	12	3.16	-1779.00	1389.00	59200	20240220	-54.98	26600	20240404	0.19	59200	-54.98	20240220	26600	0.19	20240404	59200	-54.98	20240220	26600	0.19	20240404	0.10	N	452430	100	7 억		10541	N	N	0	N	00	N
142	20240404	121054	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	26800	-1350	5	-4.80	5927254850	216751	55.48	28400	28550	26650	36550	19750	28150	27345.47	0.14	0	15250	31250	29700	28800	27250	26350	29250	26800	8	8400	100	19700	50	1	7800876	2091	-15.06	19.29	12	2.78	-1779.00	1389.00	59200	20240220	-54.73	26650	20240404	0.56	59200	-54.73	20240220	26650	0.56	20240404	59200	-54.73	20240220	26650	0.56	20240404	0.10	N	452430	100	7 억		10541	N	N	0	N	00	N
143	20240404	111056	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	26950	-1200	5	-4.26	4913598100	178880	45.79	28400	28550	26800	36550	19750	28150	27468.23	0.14	0	15334	31250	29700	28800	27250	26350	29250	26800	8	8400	100	19700	50	1	7800876	2102	-15.15	19.40	12	2.29	-1779.00	1389.00	59200	20240220	-54.48	26800	20240404	0.56	59200	-54.48	20240220	26800	0.56	20240404	59200	-54.48	20240220	26800	0.56	20240404	0.10	N	452430	100	7 억		10541	N	N	0	N	00	N
144	20240404	101053	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	27300	-850	5	-3.02	2696123200	96992	24.83	28400	28550	27200	36550	19750	28150	27796.94	0.14	0	4607	31250	29700	28800	27250	26350	29250	26800	8	8400	100	19700	50	1	7800876	2130	-15.35	19.65	12	1.24	-1779.00	1389.00	59200	20240220	-53.89	27200	20240404	0.37	59200	-53.89	20240220	27200	0.37	20240404	59200	-53.89	20240220	27200	0.37	20240404	0.10	N	452430	100	7 억		10541	N	N	0	N	00	N
145	20240404	091055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	350	2	1.24	562112150	19846	5.08	28400	28550	28050	36550	19750	28150	28324.76	0.14	0	3268	31250	29700	28800	27250	26350	29250	26800	8	8400	100	19700	50	1	7800876	2223	-16.02	20.52	12	0.25	-1779.00	1389.00	59200	20240220	-51.86	27900	20240403	2.15	59200	-51.86	20240220	27900	2.15	20240403	59200	-51.86	20240220	27900	2.15	20240403	0.10	N	452430	100	7 억		10541	N	N	0	N	00	N
146	20240403	161053	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	28150	-2850	5	-9.19	11039829500	387712	186.06	30200	30350	27900	40300	21700	31000	28474.80	0.09	0	3437	33266	32132	31566	30432	29866	31850	30150	8	9300	100	21700	50	1	7800876	2196	-15.82	20.27	12	4.97	-1779.00	1389.00	59200	20240220	-52.45	27900	20240403	0.90	59200	-52.45	20240220	27900	0.90	20240403	59200	-52.45	20240220	27900	0.90	20240403	0.08	N	452430	100	7 억		7292	N	N	0	N	00	N
147	20240403	151054	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	28000	-3000	5	-9.68	10618967300	372694	178.85	30200	30350	27900	40300	21700	31000	28492.46	0.09	0	3042	33266	32132	31566	30432	29866	31850	30150	8	9300	100	21700	50	1	7800876	2184	-15.74	20.16	12	4.78	-1779.00	1389.00	59200	20240220	-52.70	27900	20240403	0.36	59200	-52.70	20240220	27900	0.36	20240403	59200	-52.70	20240220	27900	0.36	20240403	0.08	N	452430	100	7 억		7292	N	N	0	N	00	N
148	20240403	141041	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	28050	-2950	5	-9.52	9130869800	319535	153.34	30200	30350	27900	40300	21700	31000	28575.49	0.09	0	2114	33266	32132	31566	30432	29866	31850	30150	8	9300	100	21700	50	1	7800876	2188	-15.77	20.19	12	4.10	-1779.00	1389.00	59200	20240220	-52.62	27900	20240403	0.54	59200	-52.62	20240220	27900	0.54	20240403	59200	-52.62	20240220	27900	0.54	20240403	0.08	N	452430	100	7 억		7292	N	N	0	N	00	N
149	20240403	131048	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	28250	-2750	5	-8.87	8201726550	286463	137.47	30200	30350	27900	40300	21700	31000	28631.02	0.09	0	2370	33266	32132	31566	30432	29866	31850	30150	8	9300	100	21700	50	1	7800876	2204	-15.88	20.34	12	3.67	-1779.00	1389.00	59200	20240220	-52.28	27900	20240403	1.25	59200	-52.28	20240220	27900	1.25	20240403	59200	-52.28	20240220	27900	1.25	20240403	0.08	N	452430	100	7 억		7292	N	N	0	N	00	N
150	20240403	121043	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	28200	-2800	5	-9.03	7650281950	266900	128.08	30200	30350	27900	40300	21700	31000	28663.48	0.09	0	2115	33266	32132	31566	30432	29866	31850	30150	8	9300	100	21700	50	1	7800876	2200	-15.85	20.30	12	3.42	-1779.00	1389.00	59200	20240220	-52.36	27900	20240403	1.08	59200	-52.36	20240220	27900	1.08	20240403	59200	-52.36	20240220	27900	1.08	20240403	0.08	N	452430	100	7 억		7292	N	N	0	N	00	N
151	20240403	111049	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	28150	-2850	5	-9.19	7081462550	246692	118.38	30200	30350	27900	40300	21700	31000	28705.68	0.09	0	2400	33266	32132	31566	30432	29866	31850	30150	8	9300	100	21700	50	1	7800876	2196	-15.82	20.27	12	3.16	-1779.00	1389.00	59200	20240220	-52.45	27900	20240403	0.90	59200	-52.45	20240220	27900	0.90	20240403	59200	-52.45	20240220	27900	0.90	20240403	0.08	N	452430	100	7 억		7292	N	N	0	N	00	N
152	20240403	101047	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	28300	-2700	5	-8.71	5650573400	195843	93.98	30200	30350	28150	40300	21700	31000	28852.57	0.09	0	2009	33266	32132	31566	30432	29866	31850	30150	8	9300	100	21700	50	1	7800876	2208	-15.91	20.37	12	2.51	-1779.00	1389.00	59200	20240220	-52.20	28150	20240403	0.53	59200	-52.20	20240220	28150	0.53	20240403	59200	-52.20	20240220	28150	0.53	20240403	0.08	N	452430	100	7 억		7292	N	N	0	N	00	N
153	20240403	091049	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	29450	-1550	5	-5.00	1332178200	44707	21.45	30200	30350	29450	40300	21700	31000	29797.98	0.09	0	5673	33266	32132	31566	30432	29866	31850	30150	8	9300	100	21700	50	1	7800876	2297	-16.55	21.20	12	0.57	-1779.00	1389.00	59200	20240220	-50.25	29450	20240403	0.00	59200	-50.25	20240220	29450	0.00	20240403	59200	-50.25	20240220	29450	0.00	20240403	0.08	N	452430	100	7 억		7292	N	N	0	N	00	N
154	20240402	161035	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	31000	-1150	5	-3.58	6435554700	201226	144.74	32150	32700	31000	41750	22550	32150	31986.22	0.26	0	-13153	33116	32632	32166	31682	31216	32400	31450	8	9600	100	22500	50	1	7800876	2418	-17.43	22.32	12	2.58	-1779.00	1389.00	59200	20240220	-47.64	31000	20240402	0.00	59200	-47.64	20240220	31000	0.00	20240402	59200	-47.64	20240220	31000	0.00	20240402	0.08	N	452430	100	7 억		20255	N	N	0	N	00	N
155	20240402	151042	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	31250	-900	5	-2.80	5811134950	181140	130.29	32150	32700	31250	41750	22550	32150	32080.90	0.26	0	-13718	33116	32632	32166	31682	31216	32400	31450	8	9600	100	22500	50	1	7800876	2438	-17.57	22.50	12	2.32	-1779.00	1389.00	59200	20240220	-47.21	31250	20240402	0.00	59200	-47.21	20240220	31250	0.00	20240402	59200	-47.21	20240220	31250	0.00	20240402	0.08	N	452430	100	7 억		20255	N	N	0	N	00	N
156	20240402	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	-150	5	-0.47	4344796950	134691	96.88	32150	32700	32000	41750	22550	32150	32257.52	0.26	0	-8554	33116	32632	32166	31682	31216	32400	31450	8	9600	100	22500	50	1	7800876	2496	-17.99	23.04	12	1.73	-1779.00	1389.00	59200	20240220	-45.95	31550	20240329	1.43	59200	-45.95	20240220	31550	1.43	20240329	59200	-45.95	20240220	31550	1.43	20240329	0.08	N	452430	100	7 억		20255	N	N	0	N	00	N
157	20240402	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	-50	5	-0.16	3900603050	120853	86.93	32150	32700	32000	41750	22550	32150	32275.60	0.26	0	-7564	33116	32632	32166	31682	31216	32400	31450	8	9600	100	22500	50	1	7800876	2504	-18.04	23.11	12	1.55	-1779.00	1389.00	59200	20240220	-45.78	31550	20240329	1.74	59200	-45.78	20240220	31550	1.74	20240329	59200	-45.78	20240220	31550	1.74	20240329	0.08	N	452430	100	7 억		20255	N	N	0	N	00	N
158	20240402	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	-150	5	-0.47	3612377250	111871	80.47	32150	32700	32000	41750	22550	32150	32290.57	0.26	0	-7286	33116	32632	32166	31682	31216	32400	31450	8	9600	100	22500	50	1	7800876	2496	-17.99	23.04	12	1.43	-1779.00	1389.00	59200	20240220	-45.95	31550	20240329	1.43	59200	-45.95	20240220	31550	1.43	20240329	59200	-45.95	20240220	31550	1.43	20240329	0.08	N	452430	100	7 억		20255	N	N	0	N	00	N
159	20240402	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32200	50	2	0.16	3157048500	97682	70.26	32150	32700	32000	41750	22550	32150	32319.66	0.26	0	-6894	33116	32632	32166	31682	31216	32400	31450	8	9600	100	22500	50	1	7800876	2512	-18.10	23.18	12	1.25	-1779.00	1389.00	59200	20240220	-45.61	31550	20240329	2.06	59200	-45.61	20240220	31550	2.06	20240329	59200	-45.61	20240220	31550	2.06	20240329	0.08	N	452430	100	7 억		20255	N	N	0	N	00	N
160	20240402	101033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	150	2	0.47	2210657450	68264	49.10	32150	32700	32050	41750	22550	32150	32383.96	0.26	0	-4914	33116	32632	32166	31682	31216	32400	31450	8	9600	100	22500	50	1	7800876	2520	-18.16	23.25	12	0.88	-1779.00	1389.00	59200	20240220	-45.44	31550	20240329	2.38	59200	-45.44	20240220	31550	2.38	20240329	59200	-45.44	20240220	31550	2.38	20240329	0.08	N	452430	100	7 억		20255	N	N	0	N	00	N
161	20240402	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	250	2	0.78	609303200	18820	13.54	32150	32700	32050	41750	22550	32150	32375.35	0.26	0	-5766	33116	32632	32166	31682	31216	32400	31450	8	9600	100	22500	50	1	7800876	2527	-18.21	23.33	12	0.24	-1779.00	1389.00	59200	20240220	-45.27	31550	20240329	2.69	59200	-45.27	20240220	31550	2.69	20240329	59200	-45.27	20240220	31550	2.69	20240329	0.08	N	452430	100	7 억		20255	N	N	0	N	00	N
162	20240401	161028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	150	2	0.47	4383101550	136112	31.07	32350	32650	31700	41600	22400	32000	32201.97	0.12	0	10641	35633	33816	32683	30866	29733	33250	30300	8	9600	100	22400	50	1	7800876	2508	-29.33	-19.33	12	1.74	-1096.00	-1663.00	59200	20240220	-45.69	31550	20240329	1.90	59200	-45.69	20240220	31550	1.90	20240329	59200	-45.69	20240220	31550	1.90	20240329	0.09	N	452430	100	7 억		9617	N	N	0	N	00	N
163	20240401	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	150	2	0.47	4158385400	129121	29.48	32350	32650	31700	41600	22400	32000	32205.35	0.12	0	10675	35633	33816	32683	30866	29733	33250	30300	8	9600	100	22400	50	1	7800876	2508	-29.33	-19.33	12	1.66	-1096.00	-1663.00	59200	20240220	-45.69	31550	20240329	1.90	59200	-45.69	20240220	31550	1.90	20240329	59200	-45.69	20240220	31550	1.90	20240329	0.09	N	452430	100	7 억		9617	N	N	0	N	00	N
164	20240401	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	150	2	0.47	3746502550	116295	26.55	32350	32650	31700	41600	22400	32000	32215.53	0.12	0	9427	35633	33816	32683	30866	29733	33250	30300	8	9600	100	22400	50	1	7800876	2508	-29.33	-19.33	12	1.49	-1096.00	-1663.00	59200	20240220	-45.69	31550	20240329	1.90	59200	-45.69	20240220	31550	1.90	20240329	59200	-45.69	20240220	31550	1.90	20240329	0.09	N	452430	100	7 억		9617	N	N	0	N	00	N
165	20240401	131022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	150	2	0.47	3461164150	107420	24.52	32350	32650	31700	41600	22400	32000	32220.87	0.12	0	9131	35633	33816	32683	30866	29733	33250	30300	8	9600	100	22400	50	1	7800876	2508	-29.33	-19.33	12	1.38	-1096.00	-1663.00	59200	20240220	-45.69	31550	20240329	1.90	59200	-45.69	20240220	31550	1.90	20240329	59200	-45.69	20240220	31550	1.90	20240329	0.09	N	452430	100	7 억		9617	N	N	0	N	00	N
166	20240401	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	0	3	0.00	2680677300	83209	19.00	32350	32600	31700	41600	22400	32000	32216.22	0.12	0	2784	35633	33816	32683	30866	29733	33250	30300	8	9600	100	22400	50	1	7800876	2496	-29.20	-19.24	12	1.07	-1096.00	-1663.00	59200	20240220	-45.95	31550	20240329	1.43	59200	-45.95	20240220	31550	1.43	20240329	59200	-45.95	20240220	31550	1.43	20240329	0.09	N	452430	100	7 억		9617	N	N	0	N	00	N
167	20240401	111027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	0	3	0.00	2290085400	71011	16.21	32350	32600	31700	41600	22400	32000	32249.76	0.12	0	2446	35633	33816	32683	30866	29733	33250	30300	8	9600	100	22400	50	1	7800876	2496	-29.20	-19.24	12	0.91	-1096.00	-1663.00	59200	20240220	-45.95	31550	20240329	1.43	59200	-45.95	20240220	31550	1.43	20240329	59200	-45.95	20240220	31550	1.43	20240329	0.09	N	452430	100	7 억		9617	N	N	0	N	00	N
168	20240401	101024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	150	2	0.47	1590644400	49295	11.25	32350	32600	31700	41600	22400	32000	32267.92	0.12	0	2153	35633	33816	32683	30866	29733	33250	30300	8	9600	100	22400	50	1	7800876	2508	-29.33	-19.33	12	0.63	-1096.00	-1663.00	59200	20240220	-45.69	31550	20240329	1.90	59200	-45.69	20240220	31550	1.90	20240329	59200	-45.69	20240220	31550	1.90	20240329	0.09	N	452430	100	7 억		9617	N	N	0	N	00	N
169	20240401	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32500	500	2	1.56	577812550	17936	4.09	32350	32600	31700	41600	22400	32000	32215.36	0.12	0	-1088	35633	33816	32683	30866	29733	33250	30300	8	9600	100	22400	50	1	7800876	2535	-29.65	-19.54	12	0.23	-1096.00	-1663.00	59200	20240220	-45.10	31550	20240329	3.01	59200	-45.10	20240220	31550	3.01	20240329	59200	-45.10	20240220	31550	3.01	20240329	0.09	N	452430	100	7 억		9617	N	N	0	N	00	N