KissMeData/272110/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	161120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19600	-500	5	-2.49	2975617400	150646	59.11	19850	20350	19460	26100	14100	20100	19752.42	2.15	0	-24906	21260	20680	20270	19690	19280	20475	19485	40	6000	500	14470	10	1	7975395	1563	14.48	2.40	12	1.89	1354.00	8182.00	27150	20230705	-27.81	15560	20240227	25.96	26450	-25.90	20240408	15560	25.96	20240227	27150	-27.81	20230705	15560	25.96	20240227	6.36	N	272110	500	39 억		171618	N	N	0	N	00	N
3	20240430	151130	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19490	-610	5	-3.03	2870158720	145254	57.00	19850	20350	19480	26100	14100	20100	19759.40	2.15	0	-23763	21260	20680	20270	19690	19280	20475	19485	40	6000	500	14470	10	1	7975395	1554	14.39	2.38	12	1.82	1354.00	8182.00	27150	20230705	-28.21	15560	20240227	25.26	26450	-26.31	20240408	15560	25.26	20240227	27150	-28.21	20230705	15560	25.26	20240227	6.36	N	272110	500	39 억		171618	N	N	0	N	00	N
4	20240430	141133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19750	-350	5	-1.74	2182252070	110159	43.23	19850	20350	19680	26100	14100	20100	19809.82	2.15	0	-18545	21260	20680	20270	19690	19280	20475	19485	40	6000	500	14470	10	1	7975395	1575	14.59	2.41	12	1.38	1354.00	8182.00	27150	20230705	-27.26	15560	20240227	26.93	26450	-25.33	20240408	15560	26.93	20240227	27150	-27.26	20230705	15560	26.93	20240227	6.36	N	272110	500	39 억		171618	N	N	0	N	00	N
5	20240430	131132	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19770	-330	5	-1.64	1995417610	100703	39.52	19850	20350	19680	26100	14100	20100	19814.66	2.15	0	-13510	21260	20680	20270	19690	19280	20475	19485	40	6000	500	14470	10	1	7975395	1577	14.60	2.42	12	1.26	1354.00	8182.00	27150	20230705	-27.18	15560	20240227	27.06	26450	-25.26	20240408	15560	27.06	20240227	27150	-27.18	20230705	15560	27.06	20240227	6.36	N	272110	500	39 억		171618	N	N	0	N	00	N
6	20240430	121129	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19740	-360	5	-1.79	1920586810	96914	38.03	19850	20350	19680	26100	14100	20100	19817.21	2.15	0	-11972	21260	20680	20270	19690	19280	20475	19485	40	6000	500	14470	10	1	7975395	1574	14.58	2.41	12	1.22	1354.00	8182.00	27150	20230705	-27.29	15560	20240227	26.86	26450	-25.37	20240408	15560	26.86	20240227	27150	-27.29	20230705	15560	26.86	20240227	6.36	N	272110	500	39 억		171618	N	N	0	N	00	N
7	20240430	111124	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19740	-360	5	-1.79	1715958110	86545	33.96	19850	20350	19680	26100	14100	20100	19827.11	2.15	0	-10415	21260	20680	20270	19690	19280	20475	19485	40	6000	500	14470	10	1	7975395	1574	14.58	2.41	12	1.09	1354.00	8182.00	27150	20230705	-27.29	15560	20240227	26.86	26450	-25.37	20240408	15560	26.86	20240227	27150	-27.29	20230705	15560	26.86	20240227	6.36	N	272110	500	39 억		171618	N	N	0	N	00	N
8	20240430	101126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19730	-370	5	-1.84	1344954760	67748	26.58	19850	20350	19680	26100	14100	20100	19852.03	2.15	0	-9996	21260	20680	20270	19690	19280	20475	19485	40	6000	500	14470	10	1	7975395	1574	14.57	2.41	12	0.85	1354.00	8182.00	27150	20230705	-27.33	15560	20240227	26.80	26450	-25.41	20240408	15560	26.80	20240227	27150	-27.33	20230705	15560	26.80	20240227	6.36	N	272110	500	39 억		171618	N	N	0	N	00	N
9	20240430	091136	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19800	-300	5	-1.49	508267730	25648	10.06	19850	19960	19740	26100	14100	20100	19816.20	2.15	0	3230	21260	20680	20270	19690	19280	20475	19485	40	6000	500	14470	10	1	7975395	1579	14.62	2.42	12	0.32	1354.00	8182.00	27150	20230705	-27.07	15560	20240227	27.25	26450	-25.14	20240408	15560	27.25	20240227	27150	-27.07	20230705	15560	27.25	20240227	6.36	N	272110	500	39 억		171618	N	N	0	N	00	N
10	20240429	161114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	100	2	0.50	5136016480	253067	119.58	20700	20850	19860	26000	14000	20000	20295.39	2.48	0	-29229	20526	20262	20036	19772	19546	20150	19660	40	6000	500	14400	50	1	7975395	1603	14.84	2.46	12	3.17	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	6.69	N	272110	500	39 억		198149	N	N	0	N	00	N
11	20240429	151125	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	250	2	1.25	4938383780	243242	114.94	20700	20850	19860	26000	14000	20000	20302.35	2.48	0	-31195	20526	20262	20036	19772	19546	20150	19660	40	6000	500	14400	50	1	7975395	1615	14.96	2.47	12	3.05	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	6.69	N	272110	500	39 억		198149	N	N	0	N	00	N
12	20240429	141042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	250	2	1.25	4666873230	229853	108.61	20700	20850	19860	26000	14000	20000	20303.73	2.48	0	-31291	20526	20262	20036	19772	19546	20150	19660	40	6000	500	14400	50	1	7975395	1615	14.96	2.47	12	2.88	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	6.69	N	272110	500	39 억		198149	N	N	0	N	00	N
13	20240429	131124	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	100	2	0.50	3170119980	156853	74.12	20700	20850	19860	26000	14000	20000	20210.77	2.48	0	-20907	20526	20262	20036	19772	19546	20150	19660	40	6000	500	14400	50	1	7975395	1603	14.84	2.46	12	1.97	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	6.69	N	272110	500	39 억		198149	N	N	0	N	00	N
14	20240429	121123	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19890	-110	5	-0.55	2934535530	145112	68.57	20700	20850	19860	26000	14000	20000	20222.56	2.48	0	-18330	20526	20262	20036	19772	19546	20150	19660	40	6000	500	14400	10	1	7975395	1586	14.69	2.43	12	1.82	1354.00	8182.00	27150	20230705	-26.74	15560	20240227	27.83	26450	-24.80	20240408	15560	27.83	20240227	27150	-26.74	20230705	15560	27.83	20240227	6.69	N	272110	500	39 억		198149	N	N	0	N	00	N
15	20240429	111059	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	250	2	1.25	2539357640	125345	59.23	20700	20850	19860	26000	14000	20000	20258.95	2.48	0	-18279	20526	20262	20036	19772	19546	20150	19660	40	6000	500	14400	50	1	7975395	1615	14.96	2.47	12	1.57	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	6.69	N	272110	500	39 억		198149	N	N	0	N	00	N
16	20240429	101123	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20050	50	2	0.25	1947408130	95985	45.36	20700	20850	19860	26000	14000	20000	20288.67	2.48	0	-15266	20526	20262	20036	19772	19546	20150	19660	40	6000	500	14400	50	1	7975395	1599	14.81	2.45	12	1.20	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	27150	-26.15	20230705	15560	28.86	20240227	6.69	N	272110	500	39 억		198149	N	N	0	N	00	N
17	20240429	091123	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	250	2	1.25	945943050	46055	21.76	20700	20850	20200	26000	14000	20000	20539.42	2.48	0	-16048	20526	20262	20036	19772	19546	20150	19660	40	6000	500	14400	50	1	7975395	1615	14.96	2.47	12	0.58	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	6.69	N	272110	500	39 억		198149	N	N	0	N	00	N
18	20240426	161118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20000	-100	5	-0.50	4072730070	203888	39.38	20150	20300	19810	26100	14100	20100	19974.92	2.58	0	-11307	21493	20796	19703	19006	17913	21145	19355	40	6000	500	14470	50	1	7975395	1595	14.77	2.44	12	2.56	1354.00	8182.00	27150	20230705	-26.34	15560	20240227	28.53	26450	-24.39	20240408	15560	28.53	20240227	27150	-26.34	20230705	15560	28.53	20240227	6.85	N	272110	500	39 억		205577	N	N	0	N	00	N
19	20240426	151120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-50	5	-0.25	3911839420	195854	37.83	20150	20300	19810	26100	14100	20100	19972.84	2.58	0	-9790	21493	20796	19703	19006	17913	21145	19355	40	6000	500	14470	50	1	7975395	1599	14.81	2.45	12	2.46	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	27150	-26.15	20230705	15560	28.86	20240227	6.85	N	272110	500	39 억		205577	N	N	0	N	00	N
20	20240426	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19920	-180	5	-0.90	3592443470	179936	34.75	20150	20300	19810	26100	14100	20100	19964.66	2.58	0	-7146	21493	20796	19703	19006	17913	21145	19355	40	6000	500	14470	10	1	7975395	1589	14.71	2.43	12	2.26	1354.00	8182.00	27150	20230705	-26.63	15560	20240227	28.02	26450	-24.69	20240408	15560	28.02	20240227	27150	-26.63	20230705	15560	28.02	20240227	6.85	N	272110	500	39 억		205577	N	N	0	N	00	N
21	20240426	131119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	0	3	0.00	3196232190	160080	30.92	20150	20300	19810	26100	14100	20100	19965.95	2.58	0	-1189	21493	20796	19703	19006	17913	21145	19355	40	6000	500	14470	50	1	7975395	1603	14.84	2.46	12	2.01	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	6.85	N	272110	500	39 억		205577	N	N	0	N	00	N
22	20240426	121116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-50	5	-0.25	3015448590	151068	29.18	20150	20300	19810	26100	14100	20100	19960.30	2.58	0	-777	21493	20796	19703	19006	17913	21145	19355	40	6000	500	14470	50	1	7975395	1599	14.81	2.45	12	1.89	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	27150	-26.15	20230705	15560	28.86	20240227	6.85	N	272110	500	39 억		205577	N	N	0	N	00	N
23	20240426	111115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-50	5	-0.25	2664153790	133598	25.80	20150	20300	19810	26100	14100	20100	19940.84	2.58	0	-515	21493	20796	19703	19006	17913	21145	19355	40	6000	500	14470	50	1	7975395	1599	14.81	2.45	12	1.68	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	27150	-26.15	20230705	15560	28.86	20240227	6.85	N	272110	500	39 억		205577	N	N	0	N	00	N
24	20240426	101116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19920	-180	5	-0.90	2017060590	101070	19.52	20150	20300	19820	26100	14100	20100	19956.19	2.58	0	-5421	21493	20796	19703	19006	17913	21145	19355	40	6000	500	14470	10	1	7975395	1589	14.71	2.43	12	1.27	1354.00	8182.00	27150	20230705	-26.63	15560	20240227	28.02	26450	-24.69	20240408	15560	28.02	20240227	27150	-26.63	20230705	15560	28.02	20240227	6.85	N	272110	500	39 억		205577	N	N	0	N	00	N
25	20240426	091121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19970	-130	5	-0.65	778027920	38774	7.49	20150	20300	19900	26100	14100	20100	20065.16	2.58	0	-9064	21493	20796	19703	19006	17913	21145	19355	40	6000	500	14470	10	1	7975395	1593	14.75	2.44	12	0.49	1354.00	8182.00	27150	20230705	-26.45	15560	20240227	28.34	26450	-24.50	20240408	15560	28.34	20240227	27150	-26.45	20230705	15560	28.34	20240227	6.85	N	272110	500	39 억		205577	N	N	0	N	00	N
26	20240425	161111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	1310	2	6.97	10186778050	511421	399.32	18720	20400	18610	24400	13160	18790	19918.85	2.14	0	44709	19290	19040	18860	18610	18430	19165	18735	40	5610	500	13520	50	1	7975395	1603	14.84	2.46	12	6.41	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	6.80	N	272110	500	39 억		170398	N	N	0	N	00	N
27	20240425	151116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	1310	2	6.97	9898359900	497068	388.11	18720	20400	18610	24400	13160	18790	19914.22	2.14	0	41335	19290	19040	18860	18610	18430	19165	18735	40	5610	500	13520	50	1	7975395	1603	14.84	2.46	12	6.23	1354.00	8182.00	27150	20230705	-25.97	15560	20240227	29.18	26450	-24.01	20240408	15560	29.18	20240227	27150	-25.97	20230705	15560	29.18	20240227	6.80	N	272110	500	39 억		170398	N	N	0	N	00	N
28	20240425	141113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	1460	2	7.77	8599604070	432639	337.80	18720	20400	18610	24400	13160	18790	19877.89	2.14	0	38301	19290	19040	18860	18610	18430	19165	18735	40	5610	500	13520	50	1	7975395	1615	14.96	2.47	12	5.42	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	6.80	N	272110	500	39 억		170398	N	N	0	N	00	N
29	20240425	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	1260	2	6.71	6660013120	336667	262.87	18720	20250	18610	24400	13160	18790	19783.14	2.14	0	18867	19290	19040	18860	18610	18430	19165	18735	40	5610	500	13520	50	1	7975395	1599	14.81	2.45	12	4.22	1354.00	8182.00	27150	20230705	-26.15	15560	20240227	28.86	26450	-24.20	20240408	15560	28.86	20240227	27150	-26.15	20230705	15560	28.86	20240227	6.80	N	272110	500	39 억		170398	N	N	0	N	00	N
30	20240425	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	1360	2	7.24	5067674270	257324	200.92	18720	20150	18610	24400	13160	18790	19694.87	2.14	0	25445	19290	19040	18860	18610	18430	19165	18735	40	5610	500	13520	50	1	7975395	1607	14.88	2.46	12	3.23	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	27150	-25.78	20230705	15560	29.50	20240227	6.80	N	272110	500	39 억		170398	N	N	0	N	00	N
31	20240425	111112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19730	940	2	5.00	3745740480	190839	149.01	18720	19950	18610	24400	13160	18790	19629.16	2.14	0	8270	19290	19040	18860	18610	18430	19165	18735	40	5610	500	13520	10	1	7975395	1574	14.57	2.41	12	2.39	1354.00	8182.00	27150	20230705	-27.33	15560	20240227	26.80	26450	-25.41	20240408	15560	26.80	20240227	27150	-27.33	20230705	15560	26.80	20240227	6.80	N	272110	500	39 억		170398	N	N	0	N	00	N
32	20240425	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19860	1070	2	5.69	3134931290	159801	124.77	18720	19950	18610	24400	13160	18790	19619.38	2.14	0	12504	19290	19040	18860	18610	18430	19165	18735	40	5610	500	13520	10	1	7975395	1584	14.67	2.43	12	2.00	1354.00	8182.00	27150	20230705	-26.85	15560	20240227	27.63	26450	-24.91	20240408	15560	27.63	20240227	27150	-26.85	20230705	15560	27.63	20240227	6.80	N	272110	500	39 억		170398	N	N	0	N	00	N
33	20240425	091115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19650	860	2	4.58	866850540	44939	35.09	18720	19700	18610	24400	13160	18790	19293.08	2.14	0	5832	19290	19040	18860	18610	18430	19165	18735	40	5610	500	13520	10	1	7975395	1567	14.51	2.40	12	0.56	1354.00	8182.00	27150	20230705	-27.62	15560	20240227	26.29	26450	-25.71	20240408	15560	26.29	20240227	27150	-27.62	20230705	15560	26.29	20240227	6.80	N	272110	500	39 억		170398	N	N	0	N	00	N
34	20240424	161053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18790	440	2	2.40	2405335250	126986	108.88	18700	19110	18680	23850	12850	18350	18943.32	1.78	0	25507	19503	18926	18633	18056	17763	18780	17910	40	5500	500	13210	10	1	7975395	1499	13.88	2.30	12	1.59	1354.00	8182.00	27150	20230705	-30.79	15560	20240227	20.76	26450	-28.96	20240408	15560	20.76	20240227	27150	-30.79	20230705	15560	20.76	20240227	6.80	N	272110	500	39 억		141876	N	N	0	N	00	N
35	20240424	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18810	460	2	2.51	2256270630	119051	102.08	18700	19110	18680	23850	12850	18350	18953.41	1.78	0	23445	19503	18926	18633	18056	17763	18780	17910	40	5500	500	13210	10	1	7975395	1500	13.89	2.30	12	1.49	1354.00	8182.00	27150	20230705	-30.72	15560	20240227	20.89	26450	-28.88	20240408	15560	20.89	20240227	27150	-30.72	20230705	15560	20.89	20240227	6.80	N	272110	500	39 억		141876	N	N	0	N	00	N
36	20240424	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18990	640	2	3.49	1770816310	93383	80.07	18700	19110	18680	23850	12850	18350	18964.59	1.78	0	30346	19503	18926	18633	18056	17763	18780	17910	40	5500	500	13210	10	1	7975395	1515	14.03	2.32	12	1.17	1354.00	8182.00	27150	20230705	-30.06	15560	20240227	22.04	26450	-28.20	20240408	15560	22.04	20240227	27150	-30.06	20230705	15560	22.04	20240227	6.80	N	272110	500	39 억		141876	N	N	0	N	00	N
37	20240424	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	650	2	3.54	1642228170	86619	74.27	18700	19110	18680	23850	12850	18350	18960.98	1.78	0	29126	19503	18926	18633	18056	17763	18780	17910	40	5500	500	13210	10	1	7975395	1515	14.03	2.32	12	1.09	1354.00	8182.00	27150	20230705	-30.02	15560	20240227	22.11	26450	-28.17	20240408	15560	22.11	20240227	27150	-30.02	20230705	15560	22.11	20240227	6.80	N	272110	500	39 억		141876	N	N	0	N	00	N
38	20240424	121107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18920	570	2	3.11	1537041680	81072	69.51	18700	19110	18680	23850	12850	18350	18960.86	1.78	0	28690	19503	18926	18633	18056	17763	18780	17910	40	5500	500	13210	10	1	7975395	1509	13.97	2.31	12	1.02	1354.00	8182.00	27150	20230705	-30.31	15560	20240227	21.59	26450	-28.47	20240408	15560	21.59	20240227	27150	-30.31	20230705	15560	21.59	20240227	6.80	N	272110	500	39 억		141876	N	N	0	N	00	N
39	20240424	111106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18940	590	2	3.22	1383519650	72976	62.57	18700	19110	18680	23850	12850	18350	18960.66	1.78	0	28125	19503	18926	18633	18056	17763	18780	17910	40	5500	500	13210	10	1	7975395	1511	13.99	2.31	12	0.92	1354.00	8182.00	27150	20230705	-30.24	15560	20240227	21.72	26450	-28.39	20240408	15560	21.72	20240227	27150	-30.24	20230705	15560	21.72	20240227	6.80	N	272110	500	39 억		141876	N	N	0	N	00	N
40	20240424	101104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19020	670	2	3.65	1181272380	62309	53.42	18700	19110	18680	23850	12850	18350	18960.75	1.78	0	27911	19503	18926	18633	18056	17763	18780	17910	40	5500	500	13210	10	1	7975395	1517	14.05	2.32	12	0.78	1354.00	8182.00	27150	20230705	-29.94	15560	20240227	22.24	26450	-28.09	20240408	15560	22.24	20240227	27150	-29.94	20230705	15560	22.24	20240227	6.80	N	272110	500	39 억		141876	N	N	0	N	00	N
41	20240424	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18920	570	2	3.11	388225800	20633	17.69	18700	19000	18680	23850	12850	18350	18821.51	1.78	0	9790	19503	18926	18633	18056	17763	18780	17910	40	5500	500	13210	10	1	7975395	1509	13.97	2.31	12	0.26	1354.00	8182.00	27150	20230705	-30.31	15560	20240227	21.59	26450	-28.47	20240408	15560	21.59	20240227	27150	-30.31	20230705	15560	21.59	20240227	6.80	N	272110	500	39 억		141876	N	N	0	N	00	N
42	20240423	161042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18350	-560	5	-2.96	2154349000	115644	80.08	18950	19210	18340	24550	13240	18910	18629.75	1.92	0	-10903	19803	19356	18963	18516	18123	19160	18320	40	5640	500	13610	10	1	7975395	1463	13.55	2.24	12	1.45	1354.00	8182.00	27150	20230705	-32.41	15560	20240227	17.93	26450	-30.62	20240408	15560	17.93	20240227	27150	-32.41	20230705	15560	17.93	20240227	6.72	N	272110	500	39 억		152779	N	N	0	N	00	N
43	20240423	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18360	-550	5	-2.91	2048333260	109869	76.08	18950	19210	18340	24550	13240	18910	18643.41	1.92	0	-10751	19803	19356	18963	18516	18123	19160	18320	40	5640	500	13610	10	1	7975395	1464	13.56	2.24	12	1.38	1354.00	8182.00	27150	20230705	-32.38	15560	20240227	17.99	26450	-30.59	20240408	15560	17.99	20240227	27150	-32.38	20230705	15560	17.99	20240227	6.72	N	272110	500	39 억		152779	N	N	0	N	00	N
44	20240423	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18430	-480	5	-2.54	1825912860	97791	67.72	18950	19210	18340	24550	13240	18910	18671.58	1.92	0	-10428	19803	19356	18963	18516	18123	19160	18320	40	5640	500	13610	10	1	7975395	1470	13.61	2.25	12	1.23	1354.00	8182.00	27150	20230705	-32.12	15560	20240227	18.44	26450	-30.32	20240408	15560	18.44	20240227	27150	-32.12	20230705	15560	18.44	20240227	6.72	N	272110	500	39 억		152779	N	N	0	N	00	N
45	20240423	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	-410	5	-2.17	1511446280	80723	55.90	18950	19210	18480	24550	13240	18910	18723.86	1.92	0	-10432	19803	19356	18963	18516	18123	19160	18320	40	5640	500	13610	10	1	7975395	1475	13.66	2.26	12	1.01	1354.00	8182.00	27150	20230705	-31.86	15560	20240227	18.89	26450	-30.06	20240408	15560	18.89	20240227	27150	-31.86	20230705	15560	18.89	20240227	6.72	N	272110	500	39 억		152779	N	N	0	N	00	N
46	20240423	121059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18560	-350	5	-1.85	1304549630	69547	48.16	18950	19210	18500	24550	13240	18910	18757.81	1.92	0	-9737	19803	19356	18963	18516	18123	19160	18320	40	5640	500	13610	10	1	7975395	1480	13.71	2.27	12	0.87	1354.00	8182.00	27150	20230705	-31.64	15560	20240227	19.28	26450	-29.83	20240408	15560	19.28	20240227	27150	-31.64	20230705	15560	19.28	20240227	6.72	N	272110	500	39 억		152779	N	N	0	N	00	N
47	20240423	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	-320	5	-1.69	1174579490	62540	43.31	18950	19210	18500	24550	13240	18910	18781.25	1.92	0	-7278	19803	19356	18963	18516	18123	19160	18320	40	5640	500	13610	10	1	7975395	1483	13.73	2.27	12	0.78	1354.00	8182.00	27150	20230705	-31.53	15560	20240227	19.47	26450	-29.72	20240408	15560	19.47	20240227	27150	-31.53	20230705	15560	19.47	20240227	6.72	N	272110	500	39 억		152779	N	N	0	N	00	N
48	20240423	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18880	-30	5	-0.16	808114170	42848	29.67	18950	19210	18660	24550	13240	18910	18860.02	1.92	0	-4053	19803	19356	18963	18516	18123	19160	18320	40	5640	500	13610	10	1	7975395	1506	13.94	2.31	12	0.54	1354.00	8182.00	27150	20230705	-30.46	15560	20240227	21.34	26450	-28.62	20240408	15560	21.34	20240227	27150	-30.46	20230705	15560	21.34	20240227	6.72	N	272110	500	39 억		152779	N	N	0	N	00	N
49	20240423	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18810	-100	5	-0.53	347335560	18319	12.69	18950	19210	18810	24550	13240	18910	18960.40	1.92	0	-1680	19803	19356	18963	18516	18123	19160	18320	40	5640	500	13610	10	1	7975395	1500	13.89	2.30	12	0.23	1354.00	8182.00	27150	20230705	-30.72	15560	20240227	20.89	26450	-28.88	20240408	15560	20.89	20240227	27150	-30.72	20230705	15560	20.89	20240227	6.72	N	272110	500	39 억		152779	N	N	0	N	00	N
50	20240422	161057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18910	-460	5	-2.37	2688835930	142508	32.66	19350	19410	18570	25150	13560	19370	18867.52	2.00	0	-6850	20990	20180	19490	18680	17990	19835	18335	40	5780	500	13940	10	1	7975395	1508	13.97	2.31	12	1.79	1354.00	8182.00	27150	20230705	-30.35	15560	20240227	21.53	26450	-28.51	20240408	15560	21.53	20240227	27150	-30.35	20230705	15560	21.53	20240227	6.85	N	272110	500	39 억		159226	N	N	0	N	00	N
51	20240422	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18970	-400	5	-2.07	2602050290	137921	31.61	19350	19410	18570	25150	13560	19370	18865.93	2.00	0	-6343	20990	20180	19490	18680	17990	19835	18335	40	5780	500	13940	10	1	7975395	1513	14.01	2.32	12	1.73	1354.00	8182.00	27150	20230705	-30.13	15560	20240227	21.92	26450	-28.28	20240408	15560	21.92	20240227	27150	-30.13	20230705	15560	21.92	20240227	6.85	N	272110	500	39 억		159226	N	N	0	N	00	N
52	20240422	141056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	-670	5	-3.46	2357102780	124863	28.62	19350	19410	18570	25150	13560	19370	18877.18	2.00	0	-8438	20990	20180	19490	18680	17990	19835	18335	40	5780	500	13940	10	1	7975395	1491	13.81	2.29	12	1.57	1354.00	8182.00	27150	20230705	-31.12	15560	20240227	20.18	26450	-29.30	20240408	15560	20.18	20240227	27150	-31.12	20230705	15560	20.18	20240227	6.85	N	272110	500	39 억		159226	N	N	0	N	00	N
53	20240422	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18790	-580	5	-2.99	2172509450	115003	26.36	19350	19410	18570	25150	13560	19370	18890.54	2.00	0	-8075	20990	20180	19490	18680	17990	19835	18335	40	5780	500	13940	10	1	7975395	1499	13.88	2.30	12	1.44	1354.00	8182.00	27150	20230705	-30.79	15560	20240227	20.76	26450	-28.96	20240408	15560	20.76	20240227	27150	-30.79	20230705	15560	20.76	20240227	6.85	N	272110	500	39 억		159226	N	N	0	N	00	N
54	20240422	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18800	-570	5	-2.94	1966711920	104066	23.85	19350	19410	18570	25150	13560	19370	18898.32	2.00	0	-6868	20990	20180	19490	18680	17990	19835	18335	40	5780	500	13940	10	1	7975395	1499	13.88	2.30	12	1.30	1354.00	8182.00	27150	20230705	-30.76	15560	20240227	20.82	26450	-28.92	20240408	15560	20.82	20240227	27150	-30.76	20230705	15560	20.82	20240227	6.85	N	272110	500	39 억		159226	N	N	0	N	00	N
55	20240422	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18650	-720	5	-3.72	1666552860	87979	20.17	19350	19410	18570	25150	13560	19370	18942.21	2.00	0	-8374	20990	20180	19490	18680	17990	19835	18335	40	5780	500	13940	10	1	7975395	1487	13.77	2.28	12	1.10	1354.00	8182.00	27150	20230705	-31.31	15560	20240227	19.86	26450	-29.49	20240408	15560	19.86	20240227	27150	-31.31	20230705	15560	19.86	20240227	6.85	N	272110	500	39 억		159226	N	N	0	N	00	N
56	20240422	101054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18960	-410	5	-2.12	1383691040	72933	16.72	19350	19410	18570	25150	13560	19370	18971.63	2.00	0	-3427	20990	20180	19490	18680	17990	19835	18335	40	5780	500	13940	10	1	7975395	1512	14.00	2.32	12	0.91	1354.00	8182.00	27150	20230705	-30.17	15560	20240227	21.85	26450	-28.32	20240408	15560	21.85	20240227	27150	-30.17	20230705	15560	21.85	20240227	6.85	N	272110	500	39 억		159226	N	N	0	N	00	N
57	20240422	091055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19200	-170	5	-0.88	330650460	17175	3.94	19350	19410	19100	25150	13560	19370	19251.27	2.00	0	-2727	20990	20180	19490	18680	17990	19835	18335	40	5780	500	13940	10	1	7975395	1531	14.18	2.35	12	0.22	1354.00	8182.00	27150	20230705	-29.28	15560	20240227	23.39	26450	-27.41	20240408	15560	23.39	20240227	27150	-29.28	20230705	15560	23.39	20240227	6.85	N	272110	500	39 억		159226	N	N	0	N	00	N
58	20240419	161004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19370	20	2	0.10	8439507340	431200	248.42	19760	20300	18800	25150	13550	19350	19574.87	2.24	0	-19556	20056	19702	19126	18772	18196	19880	18950	40	5800	500	13930	10	1	7975395	1545	14.31	2.37	12	5.41	1354.00	8182.00	27150	20230705	-28.66	15560	20240227	24.49	26450	-26.77	20240408	15560	24.49	20240227	27150	-28.66	20230705	15560	24.49	20240227	7.05	N	272110	500	39 억		178746	N	N	0	N	00	N
59	20240419	151011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19560	210	2	1.09	7946684790	405829	233.81	19760	20300	18800	25150	13550	19350	19583.18	2.24	0	-29984	20056	19702	19126	18772	18196	19880	18950	40	5800	500	13930	10	1	7975395	1560	14.45	2.39	12	5.09	1354.00	8182.00	27150	20230705	-27.96	15560	20240227	25.71	26450	-26.05	20240408	15560	25.71	20240227	27150	-27.96	20230705	15560	25.71	20240227	7.05	N	272110	500	39 억		178746	N	N	0	N	00	N
60	20240419	141004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19600	250	2	1.29	7571766220	386677	222.77	19760	20300	18800	25150	13550	19350	19583.54	2.24	0	-27968	20056	19702	19126	18772	18196	19880	18950	40	5800	500	13930	10	1	7975395	1563	14.48	2.40	12	4.85	1354.00	8182.00	27150	20230705	-27.81	15560	20240227	25.96	26450	-25.90	20240408	15560	25.96	20240227	27150	-27.81	20230705	15560	25.96	20240227	7.05	N	272110	500	39 억		178746	N	N	0	N	00	N
61	20240419	131005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19400	50	2	0.26	6424746720	328155	189.06	19760	20300	18800	25150	13550	19350	19580.61	2.24	0	-27607	20056	19702	19126	18772	18196	19880	18950	40	5800	500	13930	10	1	7975395	1547	14.33	2.37	12	4.11	1354.00	8182.00	27150	20230705	-28.55	15560	20240227	24.68	26450	-26.65	20240408	15560	24.68	20240227	27150	-28.55	20230705	15560	24.68	20240227	7.05	N	272110	500	39 억		178746	N	N	0	N	00	N
62	20240419	121000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19180	-170	5	-0.88	6123037360	312553	180.07	19760	20300	18800	25150	13550	19350	19592.85	2.24	0	-25083	20056	19702	19126	18772	18196	19880	18950	40	5800	500	13930	10	1	7975395	1530	14.17	2.34	12	3.92	1354.00	8182.00	27150	20230705	-29.36	15560	20240227	23.26	26450	-27.49	20240408	15560	23.26	20240227	27150	-29.36	20230705	15560	23.26	20240227	7.05	N	272110	500	39 억		178746	N	N	0	N	00	N
63	20240419	111014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19060	-290	5	-1.50	5496452880	279524	161.04	19760	20300	18800	25150	13550	19350	19667.20	2.24	0	-29204	20056	19702	19126	18772	18196	19880	18950	40	5800	500	13930	10	1	7975395	1520	14.08	2.33	12	3.50	1354.00	8182.00	27150	20230705	-29.80	15560	20240227	22.49	26450	-27.94	20240408	15560	22.49	20240227	27150	-29.80	20230705	15560	22.49	20240227	7.05	N	272110	500	39 억		178746	N	N	0	N	00	N
64	20240419	101009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19630	280	2	1.45	4168174730	210478	121.26	19760	20300	19450	25150	13550	19350	19810.29	2.24	0	-34954	20056	19702	19126	18772	18196	19880	18950	40	5800	500	13930	10	1	7975395	1566	14.50	2.40	12	2.64	1354.00	8182.00	27150	20230705	-27.70	15560	20240227	26.16	26450	-25.78	20240408	15560	26.16	20240227	27150	-27.70	20230705	15560	26.16	20240227	7.05	N	272110	500	39 억		178746	N	N	0	N	00	N
65	20240419	090959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19850	500	2	2.58	2306266090	116207	66.95	19760	20300	19450	25150	13550	19350	19860.06	2.24	0	-15855	20056	19702	19126	18772	18196	19880	18950	40	5800	500	13930	10	1	7975395	1583	14.66	2.43	12	1.46	1354.00	8182.00	27150	20230705	-26.89	15560	20240227	27.57	26450	-24.95	20240408	15560	27.57	20240227	27150	-26.89	20230705	15560	27.57	20240227	7.05	N	272110	500	39 억		178746	N	N	0	N	00	N
66	20240418	161001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19350	580	2	3.09	3280183660	170472	77.49	18590	19480	18550	24400	13140	18770	19241.50	2.02	0	18573	19796	19282	18876	18362	17956	19540	18620	40	5630	500	13510	10	1	7975395	1543	14.29	2.36	12	2.14	1354.00	8182.00	27150	20230705	-28.73	15560	20240227	24.36	26450	-26.84	20240408	15560	24.36	20240227	27150	-28.73	20230705	15560	24.36	20240227	7.44	N	272110	500	39 억		160746	N	N	0	N	00	N
67	20240418	151000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19310	540	2	2.88	3133957920	162916	74.06	18590	19480	18550	24400	13140	18770	19236.91	2.02	0	17102	19796	19282	18876	18362	17956	19540	18620	40	5630	500	13510	10	1	7975395	1540	14.26	2.36	12	2.04	1354.00	8182.00	27150	20230705	-28.88	15560	20240227	24.10	26450	-26.99	20240408	15560	24.10	20240227	27150	-28.88	20230705	15560	24.10	20240227	7.44	N	272110	500	39 억		160746	N	N	0	N	00	N
68	20240418	141007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19300	530	2	2.82	2772517010	144181	65.54	18590	19480	18550	24400	13140	18770	19229.71	2.02	0	15530	19796	19282	18876	18362	17956	19540	18620	40	5630	500	13510	10	1	7975395	1539	14.25	2.36	12	1.81	1354.00	8182.00	27150	20230705	-28.91	15560	20240227	24.04	26450	-27.03	20240408	15560	24.04	20240227	27150	-28.91	20230705	15560	24.04	20240227	7.44	N	272110	500	39 억		160746	N	N	0	N	00	N
69	20240418	130958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19380	610	2	3.25	2039002850	106166	48.26	18590	19480	18550	24400	13140	18770	19206.18	2.02	0	5593	19796	19282	18876	18362	17956	19540	18620	40	5630	500	13510	10	1	7975395	1546	14.31	2.37	12	1.33	1354.00	8182.00	27150	20230705	-28.62	15560	20240227	24.55	26450	-26.73	20240408	15560	24.55	20240227	27150	-28.62	20230705	15560	24.55	20240227	7.44	N	272110	500	39 억		160746	N	N	0	N	00	N
70	20240418	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19430	660	2	3.52	1655887330	86406	39.28	18590	19460	18550	24400	13140	18770	19164.45	2.02	0	10490	19796	19282	18876	18362	17956	19540	18620	40	5630	500	13510	10	1	7975395	1550	14.35	2.37	12	1.08	1354.00	8182.00	27150	20230705	-28.43	15560	20240227	24.87	26450	-26.54	20240408	15560	24.87	20240227	27150	-28.43	20230705	15560	24.87	20240227	7.44	N	272110	500	39 억		160746	N	N	0	N	00	N
71	20240418	111004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19390	620	2	3.30	1246863640	65323	29.69	18590	19430	18550	24400	13140	18770	19088.11	2.02	0	11955	19796	19282	18876	18362	17956	19540	18620	40	5630	500	13510	10	1	7975395	1546	14.32	2.37	12	0.82	1354.00	8182.00	27150	20230705	-28.58	15560	20240227	24.61	26450	-26.69	20240408	15560	24.61	20240227	27150	-28.58	20230705	15560	24.61	20240227	7.44	N	272110	500	39 억		160746	N	N	0	N	00	N
72	20240418	101001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19120	350	2	1.86	773563950	40787	18.54	18590	19240	18550	24400	13140	18770	18966.39	2.02	0	8378	19796	19282	18876	18362	17956	19540	18620	40	5630	500	13510	10	1	7975395	1525	14.12	2.34	12	0.51	1354.00	8182.00	27150	20230705	-29.58	15560	20240227	22.88	26450	-27.71	20240408	15560	22.88	20240227	27150	-29.58	20230705	15560	22.88	20240227	7.44	N	272110	500	39 억		160746	N	N	0	N	00	N
73	20240418	090958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18720	-50	5	-0.27	143621780	7708	3.50	18590	18800	18550	24400	13140	18770	18631.16	2.02	0	2740	19796	19282	18876	18362	17956	19540	18620	40	5630	500	13510	10	1	7975395	1493	13.83	2.29	12	0.10	1354.00	8182.00	27150	20230705	-31.05	15560	20240227	20.31	26450	-29.22	20240408	15560	20.31	20240227	27150	-31.05	20230705	15560	20.31	20240227	7.44	N	272110	500	39 억		160746	N	N	0	N	00	N
74	20240417	160950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18770	400	2	2.18	4108895500	217012	54.73	18750	19390	18470	23850	12860	18370	18934.61	1.83	0	12172	19810	19090	18580	17860	17350	18835	17605	40	5480	500	13220	10	1	7975395	1497	13.86	2.29	12	2.72	1354.00	8182.00	27150	20230705	-30.87	15560	20240227	20.63	26450	-29.04	20240408	15560	20.63	20240227	27150	-30.87	20230705	15560	20.63	20240227	7.43	N	272110	500	39 억		146033	N	N	0	N	00	N
75	20240417	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18910	540	2	2.94	3835238960	202469	51.06	18750	19390	18470	23850	12860	18370	18942.35	1.83	0	6629	19810	19090	18580	17860	17350	18835	17605	40	5480	500	13220	10	1	7975395	1508	13.97	2.31	12	2.54	1354.00	8182.00	27150	20230705	-30.35	15560	20240227	21.53	26450	-28.51	20240408	15560	21.53	20240227	27150	-30.35	20230705	15560	21.53	20240227	7.43	N	272110	500	39 억		146033	N	N	0	N	00	N
76	20240417	141002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19230	860	2	4.68	3385505870	178846	45.10	18750	19390	18470	23850	12860	18370	18929.73	1.83	0	8647	19810	19090	18580	17860	17350	18835	17605	40	5480	500	13220	10	1	7975395	1534	14.20	2.35	12	2.24	1354.00	8182.00	27150	20230705	-29.17	15560	20240227	23.59	26450	-27.30	20240408	15560	23.59	20240227	27150	-29.17	20230705	15560	23.59	20240227	7.43	N	272110	500	39 억		146033	N	N	0	N	00	N
77	20240417	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19040	670	2	3.65	2621665950	139186	35.10	18750	19190	18470	23850	12860	18370	18835.70	1.83	0	7466	19810	19090	18580	17860	17350	18835	17605	40	5480	500	13220	10	1	7975395	1519	14.06	2.33	12	1.75	1354.00	8182.00	27150	20230705	-29.87	15560	20240227	22.37	26450	-28.02	20240408	15560	22.37	20240227	27150	-29.87	20230705	15560	22.37	20240227	7.43	N	272110	500	39 억		146033	N	N	0	N	00	N
78	20240417	121004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18900	530	2	2.89	2050345150	109120	27.52	18750	19000	18470	23850	12860	18370	18789.82	1.83	0	4779	19810	19090	18580	17860	17350	18835	17605	40	5480	500	13220	10	1	7975395	1507	13.96	2.31	12	1.37	1354.00	8182.00	27150	20230705	-30.39	15560	20240227	21.47	26450	-28.54	20240408	15560	21.47	20240227	27150	-30.39	20230705	15560	21.47	20240227	7.43	N	272110	500	39 억		146033	N	N	0	N	00	N
79	20240417	111007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18790	420	2	2.29	1918437250	102103	25.75	18750	19000	18470	23850	12860	18370	18789.23	1.83	0	5026	19810	19090	18580	17860	17350	18835	17605	40	5480	500	13220	10	1	7975395	1499	13.88	2.30	12	1.28	1354.00	8182.00	27150	20230705	-30.79	15560	20240227	20.76	26450	-28.96	20240408	15560	20.76	20240227	27150	-30.79	20230705	15560	20.76	20240227	7.43	N	272110	500	39 억		146033	N	N	0	N	00	N
80	20240417	100957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	240	2	1.31	1497112330	79593	20.07	18750	19000	18470	23850	12860	18370	18809.60	1.83	0	6551	19810	19090	18580	17860	17350	18835	17605	40	5480	500	13220	10	1	7975395	1484	13.74	2.27	12	1.00	1354.00	8182.00	27150	20230705	-31.45	15560	20240227	19.60	26450	-29.64	20240408	15560	19.60	20240227	27150	-31.45	20230705	15560	19.60	20240227	7.43	N	272110	500	39 억		146033	N	N	0	N	00	N
81	20240417	090955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18890	520	2	2.83	432729670	23113	5.83	18750	18890	18470	23850	12860	18370	18722.35	1.83	0	2773	19810	19090	18580	17860	17350	18835	17605	40	5480	500	13220	10	1	7975395	1507	13.95	2.31	12	0.29	1354.00	8182.00	27150	20230705	-30.42	15560	20240227	21.40	26450	-28.58	20240408	15560	21.40	20240227	27150	-30.42	20230705	15560	21.40	20240227	7.43	N	272110	500	39 억		146033	N	N	0	N	00	N
82	20240416	160959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18370	-1220	5	-6.23	7264394710	391727	127.56	19200	19300	18070	25450	13720	19590	18545.32	2.33	0	-39375	20310	19950	19530	19170	18750	20130	19350	40	5860	500	14100	10	1	7975395	1465	13.57	2.25	12	4.91	1354.00	8182.00	27150	20230705	-32.34	15560	20240227	18.06	26450	-30.55	20240408	15560	18.06	20240227	27150	-32.34	20230705	15560	18.06	20240227	7.54	N	272110	500	39 억		185607	N	N	0	N	00	N
83	20240416	150959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18460	-1130	5	-5.77	6956741340	375030	122.13	19200	19300	18070	25450	13720	19590	18549.63	2.33	0	-36582	20310	19950	19530	19170	18750	20130	19350	40	5860	500	14100	10	1	7975395	1472	13.63	2.26	12	4.70	1354.00	8182.00	27150	20230705	-32.01	15560	20240227	18.64	26450	-30.21	20240408	15560	18.64	20240227	27150	-32.01	20230705	15560	18.64	20240227	7.54	N	272110	500	39 억		185607	N	N	0	N	00	N
84	20240416	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18230	-1360	5	-6.94	6468246870	348437	113.47	19200	19300	18070	25450	13720	19590	18563.40	2.33	0	-41079	20310	19950	19530	19170	18750	20130	19350	40	5860	500	14100	10	1	7975395	1454	13.46	2.23	12	4.37	1354.00	8182.00	27150	20230705	-32.85	15560	20240227	17.16	26450	-31.08	20240408	15560	17.16	20240227	27150	-32.85	20230705	15560	17.16	20240227	7.54	N	272110	500	39 억		185607	N	N	0	N	00	N
85	20240416	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18410	-1180	5	-6.02	6064141960	326330	106.27	19200	19300	18070	25450	13720	19590	18582.64	2.33	0	-36140	20310	19950	19530	19170	18750	20130	19350	40	5860	500	14100	10	1	7975395	1468	13.60	2.25	12	4.09	1354.00	8182.00	27150	20230705	-32.19	15560	20240227	18.32	26450	-30.40	20240408	15560	18.32	20240227	27150	-32.19	20230705	15560	18.32	20240227	7.54	N	272110	500	39 억		185607	N	N	0	N	00	N
86	20240416	120959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18210	-1380	5	-7.04	5490403100	294941	96.04	19200	19300	18070	25450	13720	19590	18615.03	2.33	0	-32831	20310	19950	19530	19170	18750	20130	19350	40	5860	500	14100	10	1	7975395	1452	13.45	2.23	12	3.70	1354.00	8182.00	27150	20230705	-32.93	15560	20240227	17.03	26450	-31.15	20240408	15560	17.03	20240227	27150	-32.93	20230705	15560	17.03	20240227	7.54	N	272110	500	39 억		185607	N	N	0	N	00	N
87	20240416	110955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	-1390	5	-7.10	4767292280	255144	83.09	19200	19300	18150	25450	13720	19590	18684.46	2.33	0	-26177	20310	19950	19530	19170	18750	20130	19350	40	5860	500	14100	10	1	7975395	1452	13.44	2.22	12	3.20	1354.00	8182.00	27150	20230705	-32.97	15560	20240227	16.97	26450	-31.19	20240408	15560	16.97	20240227	27150	-32.97	20230705	15560	16.97	20240227	7.54	N	272110	500	39 억		185607	N	N	0	N	00	N
88	20240416	100947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18670	-920	5	-4.70	2973455620	157556	51.31	19200	19300	18630	25450	13720	19590	18872.05	2.33	0	-23512	20310	19950	19530	19170	18750	20130	19350	40	5860	500	14100	10	1	7975395	1489	13.79	2.28	12	1.98	1354.00	8182.00	27150	20230705	-31.23	15560	20240227	19.99	26450	-29.41	20240408	15560	19.99	20240227	27150	-31.23	20230705	15560	19.99	20240227	7.54	N	272110	500	39 억		185607	N	N	0	N	00	N
89	20240416	090947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18930	-660	5	-3.37	803101310	42072	13.70	19200	19300	18920	25450	13720	19590	19087.90	2.33	0	-6908	20310	19950	19530	19170	18750	20130	19350	40	5860	500	14100	10	1	7975395	1510	13.98	2.31	12	0.53	1354.00	8182.00	27150	20230705	-30.28	15560	20240227	21.66	26450	-28.43	20240408	15560	21.66	20240227	27150	-30.28	20230705	15560	21.66	20240227	7.54	N	272110	500	39 억		185607	N	N	0	N	00	N
90	20240415	160945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19590	-330	5	-1.66	5856005960	301711	56.78	19400	19890	19110	25850	13950	19920	19408.55	2.33	0	-1348	21300	20610	20210	19520	19120	20410	19320	40	5930	500	14340	10	1	7975395	1562	14.47	2.39	12	3.78	1354.00	8182.00	27150	20230705	-27.85	15560	20240227	25.90	26450	-25.94	20240408	15560	25.90	20240227	27150	-27.85	20230705	15560	25.90	20240227	7.46	N	272110	500	39 억		185861	N	N	0	N	00	N
91	20240415	150950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19440	-480	5	-2.41	5480250140	282496	53.17	19400	19890	19110	25850	13950	19920	19399.35	2.33	0	-1020	21300	20610	20210	19520	19120	20410	19320	40	5930	500	14340	10	1	7975395	1550	14.36	2.38	12	3.54	1354.00	8182.00	27150	20230705	-28.40	15560	20240227	24.94	26450	-26.50	20240408	15560	24.94	20240227	27150	-28.40	20230705	15560	24.94	20240227	7.46	N	272110	500	39 억		185861	N	N	0	N	00	N
92	20240415	140943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19460	-460	5	-2.31	4901423880	252709	47.56	19400	19890	19110	25850	13950	19920	19395.48	2.33	0	-3459	21300	20610	20210	19520	19120	20410	19320	40	5930	500	14340	10	1	7975395	1552	14.37	2.38	12	3.17	1354.00	8182.00	27150	20230705	-28.32	15560	20240227	25.06	26450	-26.43	20240408	15560	25.06	20240227	27150	-28.32	20230705	15560	25.06	20240227	7.46	N	272110	500	39 억		185861	N	N	0	N	00	N
93	20240415	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19400	-520	5	-2.61	4195861390	216409	40.73	19400	19890	19110	25850	13950	19920	19388.52	2.33	0	-13416	21300	20610	20210	19520	19120	20410	19320	40	5930	500	14340	10	1	7975395	1547	14.33	2.37	12	2.71	1354.00	8182.00	27150	20230705	-28.55	15560	20240227	24.68	26450	-26.65	20240408	15560	24.68	20240227	27150	-28.55	20230705	15560	24.68	20240227	7.46	N	272110	500	39 억		185861	N	N	0	N	00	N
94	20240415	120949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19220	-700	5	-3.51	3672634900	189157	35.60	19400	19890	19200	25850	13950	19920	19415.74	2.33	0	-14858	21300	20610	20210	19520	19120	20410	19320	40	5930	500	14340	10	1	7975395	1533	14.19	2.35	12	2.37	1354.00	8182.00	27150	20230705	-29.21	15560	20240227	23.52	26450	-27.33	20240408	15560	23.52	20240227	27150	-29.21	20230705	15560	23.52	20240227	7.46	N	272110	500	39 억		185861	N	N	0	N	00	N
95	20240415	110947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19380	-540	5	-2.71	3123449090	160671	30.24	19400	19890	19200	25850	13950	19920	19439.96	2.33	0	-10501	21300	20610	20210	19520	19120	20410	19320	40	5930	500	14340	10	1	7975395	1546	14.31	2.37	12	2.01	1354.00	8182.00	27150	20230705	-28.62	15560	20240227	24.55	26450	-26.73	20240408	15560	24.55	20240227	27150	-28.62	20230705	15560	24.55	20240227	7.46	N	272110	500	39 억		185861	N	N	0	N	00	N
96	20240415	100942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19340	-580	5	-2.91	2478197490	127295	23.96	19400	19890	19200	25850	13950	19920	19468.06	2.33	0	-8332	21300	20610	20210	19520	19120	20410	19320	40	5930	500	14340	10	1	7975395	1542	14.28	2.36	12	1.60	1354.00	8182.00	27150	20230705	-28.77	15560	20240227	24.29	26450	-26.88	20240408	15560	24.29	20240227	27150	-28.77	20230705	15560	24.29	20240227	7.46	N	272110	500	39 억		185861	N	N	0	N	00	N
97	20240415	090950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19500	-420	5	-2.11	931490360	48112	9.06	19400	19640	19200	25850	13950	19920	19360.61	2.33	0	3724	21300	20610	20210	19520	19120	20410	19320	40	5930	500	14340	10	1	7975395	1555	14.40	2.38	12	0.60	1354.00	8182.00	27150	20230705	-28.18	15560	20240227	25.32	26450	-26.28	20240408	15560	25.32	20240227	27150	-28.18	20230705	15560	25.32	20240227	7.46	N	272110	500	39 억		185861	N	N	0	N	00	N
98	20240412	160941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19920	-380	5	-1.87	10621278800	525964	63.23	20250	20900	19810	26350	14250	20300	20193.15	2.42	0	-13273	22033	21166	19933	19066	17833	21600	19500	40	6050	500	14610	10	1	7975395	1589	14.71	2.43	12	6.59	1354.00	8182.00	27150	20230705	-26.63	15560	20240227	28.02	26450	-24.69	20240408	15560	28.02	20240227	27150	-26.63	20230705	15560	28.02	20240227	7.36	N	272110	500	39 억		193203	N	N	0	N	00	N
99	20240412	150944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19960	-340	5	-1.67	10196964860	504688	60.68	20250	20900	19810	26350	14250	20300	20202.82	2.42	0	-13743	22033	21166	19933	19066	17833	21600	19500	40	6050	500	14610	10	1	7975395	1592	14.74	2.44	12	6.33	1354.00	8182.00	27150	20230705	-26.48	15560	20240227	28.28	26450	-24.54	20240408	15560	28.28	20240227	27150	-26.48	20230705	15560	28.28	20240227	7.36	N	272110	500	39 억		193203	N	N	0	N	00	N
100	20240412	140940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-150	5	-0.74	8952633990	442569	53.21	20250	20900	19810	26350	14250	20300	20227.36	2.42	0	-14392	22033	21166	19933	19066	17833	21600	19500	40	6050	500	14610	50	1	7975395	1607	14.88	2.46	12	5.55	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	27150	-25.78	20230705	15560	29.50	20240227	7.36	N	272110	500	39 억		193203	N	N	0	N	00	N
101	20240412	130930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-100	5	-0.49	7790610040	385341	46.33	20250	20900	19810	26350	14250	20300	20215.54	2.42	0	981	22033	21166	19933	19066	17833	21600	19500	40	6050	500	14610	50	1	7975395	1611	14.92	2.47	12	4.83	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	27150	-25.60	20230705	15560	29.82	20240227	7.36	N	272110	500	39 억		193203	N	N	0	N	00	N
102	20240412	120936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-50	5	-0.25	7137408240	353013	42.44	20250	20900	19810	26350	14250	20300	20216.48	2.42	0	220	22033	21166	19933	19066	17833	21600	19500	40	6050	500	14610	50	1	7975395	1615	14.96	2.47	12	4.43	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	7.36	N	272110	500	39 억		193203	N	N	0	N	00	N
103	20240412	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-150	5	-0.74	6073893830	300293	36.10	20250	20900	19810	26350	14250	20300	20224.37	2.42	0	-1182	22033	21166	19933	19066	17833	21600	19500	40	6050	500	14610	50	1	7975395	1607	14.88	2.46	12	3.77	1354.00	8182.00	27150	20230705	-25.78	15560	20240227	29.50	26450	-23.82	20240408	15560	29.50	20240227	27150	-25.78	20230705	15560	29.50	20240227	7.36	N	272110	500	39 억		193203	N	N	0	N	00	N
104	20240412	100936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19910	-390	5	-1.92	4419855200	217736	26.18	20250	20900	19870	26350	14250	20300	20299.11	2.42	0	-6215	22033	21166	19933	19066	17833	21600	19500	40	6050	500	14610	10	1	7975395	1588	14.70	2.43	12	2.73	1354.00	8182.00	27150	20230705	-26.67	15560	20240227	27.96	26450	-24.73	20240408	15560	27.96	20240227	27150	-26.67	20230705	15560	27.96	20240227	7.36	N	272110	500	39 억		193203	N	N	0	N	00	N
105	20240412	090937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-100	5	-0.49	1928967150	94276	11.33	20250	20900	20050	26350	14250	20300	20477.22	2.42	0	1006	22033	21166	19933	19066	17833	21600	19500	40	6050	500	14610	50	1	7975395	1611	14.92	2.47	12	1.18	1354.00	8182.00	27150	20230705	-25.60	15560	20240227	29.82	26450	-23.63	20240408	15560	29.82	20240227	27150	-25.60	20230705	15560	29.82	20240227	7.36	N	272110	500	39 억		193203	N	N	0	N	00	N
106	20240411	160933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20300	760	2	3.89	16247830960	812995	74.47	19000	20800	18700	25400	13680	19540	19984.56	1.72	0	60404	20820	20180	19560	18920	18300	19870	18610	40	5860	500	14060	50	1	7975395	1619	14.99	2.48	12	10.19	1354.00	8182.00	27150	20230705	-25.23	15560	20240227	30.46	26450	-23.25	20240408	15560	30.46	20240227	27150	-25.23	20230705	15560	30.46	20240227	4.47	N	272110	500	39 억		137186	N	N	0	N	00	N
107	20240411	150937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	960	2	4.91	15499321610	776268	71.11	19000	20800	18700	25400	13680	19540	19966.74	1.72	0	56523	20820	20180	19560	18920	18300	19870	18610	40	5860	500	14060	50	1	7975395	1635	15.14	2.51	12	9.73	1354.00	8182.00	27150	20230705	-24.49	15560	20240227	31.75	26450	-22.50	20240408	15560	31.75	20240227	27150	-24.49	20230705	15560	31.75	20240227	4.47	N	272110	500	39 억		137186	N	N	0	N	00	N
108	20240411	140935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	710	2	3.63	13812422110	693831	63.56	19000	20800	18700	25400	13680	19540	19907.74	1.72	0	46009	20820	20180	19560	18920	18300	19870	18610	40	5860	500	14060	50	1	7975395	1615	14.96	2.47	12	8.70	1354.00	8182.00	27150	20230705	-25.41	15560	20240227	30.14	26450	-23.44	20240408	15560	30.14	20240227	27150	-25.41	20230705	15560	30.14	20240227	4.47	N	272110	500	39 억		137186	N	N	0	N	00	N
109	20240411	130922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20300	760	2	3.89	12684185810	638148	58.46	19000	20800	18700	25400	13680	19540	19876.83	1.72	0	32479	20820	20180	19560	18920	18300	19870	18610	40	5860	500	14060	50	1	7975395	1619	14.99	2.48	12	8.00	1354.00	8182.00	27150	20230705	-25.23	15560	20240227	30.46	26450	-23.25	20240408	15560	30.46	20240227	27150	-25.23	20230705	15560	30.46	20240227	4.47	N	272110	500	39 억		137186	N	N	0	N	00	N
110	20240411	120936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20400	860	2	4.40	11122876460	561955	51.48	19000	20800	18700	25400	13680	19540	19793.41	1.72	0	40123	20820	20180	19560	18920	18300	19870	18610	40	5860	500	14060	50	1	7975395	1627	15.07	2.49	12	7.05	1354.00	8182.00	27150	20230705	-24.86	15560	20240227	31.11	26450	-22.87	20240408	15560	31.11	20240227	27150	-24.86	20230705	15560	31.11	20240227	4.47	N	272110	500	39 억		137186	N	N	0	N	00	N
111	20240411	110927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20350	810	2	4.15	9186805860	467443	42.82	19000	20700	18700	25400	13680	19540	19653.44	1.72	0	36804	20820	20180	19560	18920	18300	19870	18610	40	5860	500	14060	50	1	7975395	1623	15.03	2.49	12	5.86	1354.00	8182.00	27150	20230705	-25.05	15560	20240227	30.78	26450	-23.06	20240408	15560	30.78	20240227	27150	-25.05	20230705	15560	30.78	20240227	4.47	N	272110	500	39 억		137186	N	N	0	N	00	N
112	20240411	100935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19480	-60	5	-0.31	4101037340	215322	19.72	19000	19480	18700	25400	13680	19540	19044.90	1.72	0	26669	20820	20180	19560	18920	18300	19870	18610	40	5860	500	14060	10	1	7975395	1554	14.39	2.38	12	2.70	1354.00	8182.00	27150	20230705	-28.25	15560	20240227	25.19	26450	-26.35	20240408	15560	25.19	20240227	27150	-28.25	20230705	15560	25.19	20240227	4.47	N	272110	500	39 억		137186	N	N	0	N	00	N
113	20240411	090933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19060	-480	5	-2.46	1485419670	77887	7.13	19000	19330	18920	25400	13680	19540	19068.40	1.72	0	14485	20820	20180	19560	18920	18300	19870	18610	40	5860	500	14060	10	1	7975395	1520	14.08	2.33	12	0.98	1354.00	8182.00	27150	20230705	-29.80	15560	20240227	22.49	26450	-27.94	20240408	15560	22.49	20240227	27150	-29.80	20230705	15560	22.49	20240227	4.47	N	272110	500	39 억		137186	N	N	0	N	00	N
114	20240409	160917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19540	-1260	5	-6.06	20937570490	1075809	15.74	19710	20200	18940	27000	14600	20800	19461.50	1.45	0	23210	28433	24616	22633	18816	16833	23625	17825	40	6200	500	14970	10	1	7975395	1558	14.43	2.39	12	13.49	1354.00	8182.00	27150	20230705	-28.03	15560	20240227	25.58	26450	-26.12	20240408	15560	25.58	20240227	27150	-28.03	20230705	15560	25.58	20240227	4.00	N	272110	500	39 억		115868	N	N	0	N	00	N
115	20240409	150922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19670	-1130	5	-5.43	20204148880	1038417	15.20	19710	20200	18940	27000	14600	20800	19456.03	1.45	0	25989	28433	24616	22633	18816	16833	23625	17825	40	6200	500	14970	10	1	7975395	1569	14.53	2.40	12	13.02	1354.00	8182.00	27150	20230705	-27.55	15560	20240227	26.41	26450	-25.63	20240408	15560	26.41	20240227	27150	-27.55	20230705	15560	26.41	20240227	4.00	N	272110	500	39 억		115868	N	N	0	N	00	N
116	20240409	140926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19640	-1160	5	-5.58	18850377400	969303	14.18	19710	20200	18940	27000	14600	20800	19446.65	1.45	0	21461	28433	24616	22633	18816	16833	23625	17825	40	6200	500	14970	10	1	7975395	1566	14.51	2.40	12	12.15	1354.00	8182.00	27150	20230705	-27.66	15560	20240227	26.22	26450	-25.75	20240408	15560	26.22	20240227	27150	-27.66	20230705	15560	26.22	20240227	4.00	N	272110	500	39 억		115868	N	N	0	N	00	N
117	20240409	130920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19300	-1500	5	-7.21	16970378000	872818	12.77	19710	20200	18940	27000	14600	20800	19442.42	1.45	0	19945	28433	24616	22633	18816	16833	23625	17825	40	6200	500	14970	10	1	7975395	1539	14.25	2.36	12	10.94	1354.00	8182.00	27150	20230705	-28.91	15560	20240227	24.04	26450	-27.03	20240408	15560	24.04	20240227	27150	-28.91	20230705	15560	24.04	20240227	4.00	N	272110	500	39 억		115868	N	N	0	N	00	N
118	20240409	120924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19140	-1660	5	-7.98	16094511340	827313	12.11	19710	20200	18940	27000	14600	20800	19453.14	1.45	0	20486	28433	24616	22633	18816	16833	23625	17825	40	6200	500	14970	10	1	7975395	1526	14.14	2.34	12	10.37	1354.00	8182.00	27150	20230705	-29.50	15560	20240227	23.01	26450	-27.64	20240408	15560	23.01	20240227	27150	-29.50	20230705	15560	23.01	20240227	4.00	N	272110	500	39 억		115868	N	N	0	N	00	N
119	20240409	110921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19030	-1770	5	-8.51	14480831350	742671	10.87	19710	20200	18940	27000	14600	20800	19497.43	1.45	0	21356	28433	24616	22633	18816	16833	23625	17825	40	6200	500	14970	10	1	7975395	1518	14.05	2.33	12	9.31	1354.00	8182.00	27150	20230705	-29.91	15560	20240227	22.30	26450	-28.05	20240408	15560	22.30	20240227	27150	-29.91	20230705	15560	22.30	20240227	4.00	N	272110	500	39 억		115868	N	N	0	N	00	N
120	20240409	100914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19210	-1590	5	-7.64	10172861480	517351	7.57	19710	20200	19180	27000	14600	20800	19662.26	1.45	0	11293	28433	24616	22633	18816	16833	23625	17825	40	6200	500	14970	10	1	7975395	1532	14.19	2.35	12	6.49	1354.00	8182.00	27150	20230705	-29.24	15560	20240227	23.46	26450	-27.37	20240408	15560	23.46	20240227	27150	-29.24	20230705	15560	23.46	20240227	4.00	N	272110	500	39 억		115868	N	N	0	N	00	N
121	20240409	090933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19610	-1190	5	-5.72	3865790380	196600	2.88	19710	19970	19450	27000	14600	20800	19660.32	1.45	0	12021	28433	24616	22633	18816	16833	23625	17825	40	6200	500	14970	10	1	7975395	1564	14.48	2.40	12	2.47	1354.00	8182.00	27150	20230705	-27.77	15560	20240227	26.03	26450	-25.86	20240408	15560	26.03	20240227	27150	-27.77	20230705	15560	26.03	20240227	4.00	N	272110	500	39 억		115868	N	N	0	N	00	N
122	20240408	160915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-700	5	-3.26	158639576650	6713083	150.46	24050	26450	20650	27950	15050	21500	23634.42	1.70	0	-36316	25220	23360	21190	19330	17160	24290	20260	40	6450	500	15480	50	1	7975395	1659	15.36	2.54	12	84.17	1354.00	8182.00	27150	20230705	-23.39	15560	20240227	33.68	26450	-21.36	20240408	15560	33.68	20240227	27150	-23.39	20230705	15560	33.68	20240227	4.08	N	272110	500	39 억		135184	N	N	0	N	00	N
123	20240408	150923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21300	-200	5	-0.93	153909862450	6486646	145.38	24050	26450	21100	27950	15050	21500	23727.21	1.70	0	-53081	25220	23360	21190	19330	17160	24290	20260	40	6450	500	15480	50	1	7975395	1699	15.73	2.60	12	81.33	1354.00	8182.00	27150	20230705	-21.55	15560	20240227	36.89	26450	-19.47	20240408	15560	36.89	20240227	27150	-21.55	20230705	15560	36.89	20240227	4.08	N	272110	500	39 억		135184	N	N	0	N	00	N
124	20240408	140921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22450	950	2	4.42	139394901950	5820145	130.44	24050	26450	21700	27950	15050	21500	23950.44	1.70	0	-48522	25220	23360	21190	19330	17160	24290	20260	40	6450	500	15480	50	1	7975395	1790	16.58	2.74	12	72.98	1354.00	8182.00	27150	20230705	-17.31	15560	20240227	44.28	26450	-15.12	20240408	15560	44.28	20240227	27150	-17.31	20230705	15560	44.28	20240227	4.08	N	272110	500	39 억		135184	N	N	0	N	00	N
125	20240408	130916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22400	900	2	4.19	126108589750	5234397	117.32	24050	26450	21700	27950	15050	21500	24092.31	1.70	0	-44869	25220	23360	21190	19330	17160	24290	20260	40	6450	500	15480	50	1	7975395	1786	16.54	2.74	12	65.63	1354.00	8182.00	27150	20230705	-17.50	15560	20240227	43.96	26450	-15.31	20240408	15560	43.96	20240227	27150	-17.50	20230705	15560	43.96	20240227	4.08	N	272110	500	39 억		135184	N	N	0	N	00	N
126	20240408	120922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22100	600	2	2.79	120064272950	4961192	111.19	24050	26450	21700	27950	15050	21500	24200.72	1.70	0	-15503	25220	23360	21190	19330	17160	24290	20260	40	6450	500	15480	50	1	7975395	1763	16.32	2.70	12	62.21	1354.00	8182.00	27150	20230705	-18.60	15560	20240227	42.03	26450	-16.45	20240408	15560	42.03	20240227	27150	-18.60	20230705	15560	42.03	20240227	4.08	N	272110	500	39 억		135184	N	N	0	N	00	N
127	20240408	110924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23050	1550	2	7.21	108258831950	4432959	99.35	24050	26450	22750	27950	15050	21500	24421.39	1.70	0	-40490	25220	23360	21190	19330	17160	24290	20260	40	6450	500	15480	50	1	7975395	1838	17.02	2.82	12	55.58	1354.00	8182.00	27150	20230705	-15.10	15560	20240227	48.14	26450	-12.85	20240408	15560	48.14	20240227	27150	-15.10	20230705	15560	48.14	20240227	4.08	N	272110	500	39 억		135184	N	N	0	N	00	N
128	20240408	100912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23500	2000	2	9.30	97735264950	3980310	89.21	24050	26450	23100	27950	15050	21500	24554.73	1.70	0	-37017	25220	23360	21190	19330	17160	24290	20260	40	6450	500	15480	50	1	7975395	1874	17.36	2.87	12	49.91	1354.00	8182.00	27150	20230705	-13.44	15560	20240227	51.03	26450	-11.15	20240408	15560	51.03	20240227	27150	-13.44	20230705	15560	51.03	20240227	4.08	N	272110	500	39 억		135184	N	N	0	N	00	N
129	20240408	090923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23750	2250	2	10.47	28796019900	1202257	26.95	24050	24650	23100	27950	15050	21500	23951.75	1.70	0	-15962	25220	23360	21190	19330	17160	24290	20260	40	6450	500	15480	50	1	7975395	1894	17.54	2.90	12	15.07	1354.00	8182.00	27150	20230705	-12.52	15560	20240227	52.63	24650	-3.65	20240408	15560	52.63	20240227	27150	-12.52	20230705	15560	52.63	20240227	4.08	N	272110	500	39 억		135184	N	N	0	N	00	N
130	20240405	160919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	1870	2	9.53	86496400720	4083673	1452.03	19180	23050	19020	25500	13750	19630	21180.79	3.39	0	-137999	20416	20022	19436	19042	18456	20220	19240	40	5870	500	14130	50	1	7975395	1715	15.88	2.63	12	51.20	1354.00	8182.00	27150	20230705	-20.81	15560	20240227	38.17	23150	-7.13	20240105	15560	38.17	20240227	27150	-20.81	20230705	15560	38.17	20240227	4.00	N	272110	500	39 억		270764	N	N	0	N	00	N
131	20240405	150914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	970	2	4.94	83599794920	3946711	1403.33	19180	23050	19020	25500	13750	19630	21182.14	3.39	0	-130889	20416	20022	19436	19042	18456	20220	19240	40	5870	500	14130	50	1	7975395	1643	15.21	2.52	12	49.49	1354.00	8182.00	27150	20230705	-24.13	15560	20240227	32.39	23150	-11.02	20240105	15560	32.39	20240227	27150	-24.13	20230705	15560	32.39	20240227	4.00	N	272110	500	39 억		270764	N	N	0	N	00	N
132	20240405	140914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	1520	2	7.74	75330346970	3548642	1261.79	19180	23050	19020	25500	13750	19630	21227.94	3.39	0	-154035	20416	20022	19436	19042	18456	20220	19240	40	5870	500	14130	50	1	7975395	1687	15.62	2.58	12	44.49	1354.00	8182.00	27150	20230705	-22.10	15560	20240227	35.93	23150	-8.64	20240105	15560	35.93	20240227	27150	-22.10	20230705	15560	35.93	20240227	4.00	N	272110	500	39 억		270764	N	N	0	N	00	N
133	20240405	130911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	1820	2	9.27	40924402920	1970449	700.63	19180	22800	19020	25500	13750	19630	20769.07	3.39	0	-138172	20416	20022	19436	19042	18456	20220	19240	40	5870	500	14130	50	1	7975395	1711	15.84	2.62	12	24.71	1354.00	8182.00	27150	20230705	-20.99	15560	20240227	37.85	23150	-7.34	20240105	15560	37.85	20240227	27150	-20.99	20230705	15560	37.85	20240227	4.00	N	272110	500	39 억		270764	Y	N	0	N	00	N
134	20240405	120914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	720	2	3.67	33739868390	1624866	577.75	19180	22800	19020	25500	13750	19630	20764.71	3.39	0	-118641	20416	20022	19436	19042	18456	20220	19240	40	5870	500	14130	50	1	7975395	1623	15.03	2.49	12	20.37	1354.00	8182.00	27150	20230705	-25.05	15560	20240227	30.78	23150	-12.10	20240105	15560	30.78	20240227	27150	-25.05	20230705	15560	30.78	20240227	4.00	N	272110	500	39 억		270764	N	N	0	N	00	N
135	20240405	110921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19550	-80	5	-0.41	24516966260	1177839	418.81	19180	22800	19020	25500	13750	19630	20815.21	3.39	0	-118029	20416	20022	19436	19042	18456	20220	19240	40	5870	500	14130	10	1	7975395	1559	14.44	2.39	12	14.77	1354.00	8182.00	27150	20230705	-27.99	15560	20240227	25.64	23150	-15.55	20240105	15560	25.64	20240227	27150	-27.99	20230705	15560	25.64	20240227	4.00	N	272110	500	39 억		270764	N	N	0	N	00	N
136	20240405	100800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	770	2	3.92	4850900090	238717	84.88	19180	20950	19020	25500	13750	19630	20320.71	3.39	0	-27367	20416	20022	19436	19042	18456	20220	19240	40	5870	500	14130	50	1	7975395	1627	15.07	2.49	12	2.99	1354.00	8182.00	27150	20230705	-24.86	15560	20240227	31.11	23150	-11.88	20240105	15560	31.11	20240227	27150	-24.86	20230705	15560	31.11	20240227	4.00	N	272110	500	39 억		270764	N	N	0	N	00	N
137	20240405	090902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19030	-600	5	-3.06	460316480	24005	8.54	19180	19320	19020	25500	13750	19630	19175.86	3.39	0	2395	20416	20022	19436	19042	18456	20220	19240	40	5870	500	14130	10	1	7975395	1518	14.05	2.33	12	0.30	1354.00	8182.00	27150	20230705	-29.91	15560	20240227	22.30	23150	-17.80	20240105	15560	22.30	20240227	27150	-29.91	20230705	15560	22.30	20240227	4.00	N	272110	500	39 억		270764	N	N	0	N	00	N
138	20240404	160901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19630	1100	2	5.94	5371600670	276639	230.68	19040	19830	18850	24050	12980	18530	19417.07	3.25	0	9073	19536	19032	18516	18012	17496	18775	17755	40	5520	500	13340	10	1	7975395	1566	14.50	2.40	12	3.47	1354.00	8182.00	27150	20230705	-27.70	15560	20240227	26.16	23150	-15.21	20240105	15560	26.16	20240227	27150	-27.70	20230705	15560	26.16	20240227	3.77	N	272110	500	39 억		258831	N	N	0	N	00	N
139	20240404	150858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19720	1190	2	6.42	5226306200	269250	224.52	19040	19830	18850	24050	12980	18530	19410.61	3.25	0	9738	19536	19032	18516	18012	17496	18775	17755	40	5520	500	13340	10	1	7975395	1573	14.56	2.41	12	3.38	1354.00	8182.00	27150	20230705	-27.37	15560	20240227	26.74	23150	-14.82	20240105	15560	26.74	20240227	27150	-27.37	20230705	15560	26.74	20240227	3.77	N	272110	500	39 억		258831	N	N	0	N	00	N
140	20240404	140904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19580	1050	2	5.67	4444230950	229363	191.26	19040	19830	18850	24050	12980	18530	19376.41	3.25	0	18913	19536	19032	18516	18012	17496	18775	17755	40	5520	500	13340	10	1	7975395	1562	14.46	2.39	12	2.88	1354.00	8182.00	27150	20230705	-27.88	15560	20240227	25.84	23150	-15.42	20240105	15560	25.84	20240227	27150	-27.88	20230705	15560	25.84	20240227	3.77	N	272110	500	39 억		258831	N	N	0	N	00	N
141	20240404	130853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19440	910	2	4.91	3869890870	199883	166.68	19040	19830	18850	24050	12980	18530	19360.78	3.25	0	18068	19536	19032	18516	18012	17496	18775	17755	40	5520	500	13340	10	1	7975395	1550	14.36	2.38	12	2.51	1354.00	8182.00	27150	20230705	-28.40	15560	20240227	24.94	23150	-16.03	20240105	15560	24.94	20240227	27150	-28.40	20230705	15560	24.94	20240227	3.77	N	272110	500	39 억		258831	N	N	0	N	00	N
142	20240404	120859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19350	820	2	4.43	3543532610	183068	152.65	19040	19830	18850	24050	12980	18530	19356.37	3.25	0	24990	19536	19032	18516	18012	17496	18775	17755	40	5520	500	13340	10	1	7975395	1543	14.29	2.36	12	2.30	1354.00	8182.00	27150	20230705	-28.73	15560	20240227	24.36	23150	-16.41	20240105	15560	24.36	20240227	27150	-28.73	20230705	15560	24.36	20240227	3.77	N	272110	500	39 억		258831	N	N	0	N	00	N
143	20240404	110901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19240	710	2	3.83	2404910560	124724	104.00	19040	19530	18850	24050	12980	18530	19281.86	3.25	0	20966	19536	19032	18516	18012	17496	18775	17755	40	5520	500	13340	10	1	7975395	1534	14.21	2.35	12	1.56	1354.00	8182.00	27150	20230705	-29.13	15560	20240227	23.65	23150	-16.89	20240105	15560	23.65	20240227	27150	-29.13	20230705	15560	23.65	20240227	3.77	N	272110	500	39 억		258831	N	N	0	N	00	N
144	20240404	100859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19390	860	2	4.64	1782993060	92363	77.02	19040	19520	18850	24050	12980	18530	19304.19	3.25	0	24884	19536	19032	18516	18012	17496	18775	17755	40	5520	500	13340	10	1	7975395	1546	14.32	2.37	12	1.16	1354.00	8182.00	27150	20230705	-28.58	15560	20240227	24.61	23150	-16.24	20240105	15560	24.61	20240227	27150	-28.58	20230705	15560	24.61	20240227	3.77	N	272110	500	39 억		258831	N	N	0	N	00	N
145	20240404	090901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19280	750	2	4.05	262354820	13728	11.45	19040	19290	18850	24050	12980	18530	19110.93	3.25	0	550	19536	19032	18516	18012	17496	18775	17755	40	5520	500	13340	10	1	7975395	1538	14.24	2.36	12	0.17	1354.00	8182.00	27150	20230705	-28.99	15560	20240227	23.91	23150	-16.72	20240105	15560	23.91	20240227	27150	-28.99	20230705	15560	23.91	20240227	3.77	N	272110	500	39 억		258831	N	N	0	N	00	N
146	20240403	160858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18530	-560	5	-2.93	2209199040	119528	54.34	18960	19020	18000	24800	13370	19090	18482.66	3.18	0	5108	19783	19436	19083	18736	18383	19610	18910	40	5710	500	13740	10	1	7975395	1478	13.69	2.26	12	1.50	1354.00	8182.00	27150	20230705	-31.75	15560	20240227	19.09	23150	-19.96	20240105	15560	19.09	20240227	27150	-31.75	20230705	15560	19.09	20240227	3.75	N	272110	500	39 억		253860	N	N	0	N	00	N
147	20240403	150858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18450	-640	5	-3.35	2166714970	117234	53.30	18960	19020	18000	24800	13370	19090	18481.97	3.18	0	6020	19783	19436	19083	18736	18383	19610	18910	40	5710	500	13740	10	1	7975395	1471	13.63	2.25	12	1.47	1354.00	8182.00	27150	20230705	-32.04	15560	20240227	18.57	23150	-20.30	20240105	15560	18.57	20240227	27150	-32.04	20230705	15560	18.57	20240227	3.75	N	272110	500	39 억		253860	N	N	0	N	00	N
148	20240403	140848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18600	-490	5	-2.57	1961156660	106111	48.24	18960	19020	18000	24800	13370	19090	18482.12	3.18	0	10613	19783	19436	19083	18736	18383	19610	18910	40	5710	500	13740	10	1	7975395	1483	13.74	2.27	12	1.33	1354.00	8182.00	27150	20230705	-31.49	15560	20240227	19.54	23150	-19.65	20240105	15560	19.54	20240227	27150	-31.49	20230705	15560	19.54	20240227	3.75	N	272110	500	39 억		253860	N	N	0	N	00	N
149	20240403	130854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18620	-470	5	-2.46	1826501530	98893	44.96	18960	19020	18000	24800	13370	19090	18469.47	3.18	0	13354	19783	19436	19083	18736	18383	19610	18910	40	5710	500	13740	10	1	7975395	1485	13.75	2.28	12	1.24	1354.00	8182.00	27150	20230705	-31.42	15560	20240227	19.67	23150	-19.57	20240105	15560	19.67	20240227	27150	-31.42	20230705	15560	19.67	20240227	3.75	N	272110	500	39 억		253860	N	N	0	N	00	N
150	20240403	120847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18450	-640	5	-3.35	1712875230	92764	42.17	18960	19020	18000	24800	13370	19090	18464.87	3.18	0	12005	19783	19436	19083	18736	18383	19610	18910	40	5710	500	13740	10	1	7975395	1471	13.63	2.25	12	1.16	1354.00	8182.00	27150	20230705	-32.04	15560	20240227	18.57	23150	-20.30	20240105	15560	18.57	20240227	27150	-32.04	20230705	15560	18.57	20240227	3.75	N	272110	500	39 억		253860	N	N	0	N	00	N
151	20240403	110854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18440	-650	5	-3.40	1569898980	85009	38.65	18960	19020	18000	24800	13370	19090	18467.44	3.18	0	16888	19783	19436	19083	18736	18383	19610	18910	40	5710	500	13740	10	1	7975395	1471	13.62	2.25	12	1.07	1354.00	8182.00	27150	20230705	-32.08	15560	20240227	18.51	23150	-20.35	20240105	15560	18.51	20240227	27150	-32.08	20230705	15560	18.51	20240227	3.75	N	272110	500	39 억		253860	N	N	0	N	00	N
152	20240403	100853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18370	-720	5	-3.77	1403055530	75975	34.54	18960	19020	18000	24800	13370	19090	18467.33	3.18	0	21645	19783	19436	19083	18736	18383	19610	18910	40	5710	500	13740	10	1	7975395	1465	13.57	2.25	12	0.95	1354.00	8182.00	27150	20230705	-32.34	15560	20240227	18.06	23150	-20.65	20240105	15560	18.06	20240227	27150	-32.34	20230705	15560	18.06	20240227	3.75	N	272110	500	39 억		253860	N	N	0	N	00	N
153	20240403	090854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18600	-490	5	-2.57	244770580	13084	5.95	18960	19020	18000	24800	13370	19090	18707.63	3.18	0	-1654	19783	19436	19083	18736	18383	19610	18910	40	5710	500	13740	10	1	7975395	1483	13.74	2.27	12	0.16	1354.00	8182.00	27150	20230705	-31.49	15560	20240227	19.54	23150	-19.65	20240105	15560	19.54	20240227	27150	-31.49	20230705	15560	19.54	20240227	3.75	N	272110	500	39 억		253860	N	N	0	N	00	N
154	20240402	160842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19090	480	2	2.58	4193104410	219115	284.99	18990	19430	18730	24150	13030	18610	19136.55	3.55	0	-29632	19336	18972	18666	18302	17996	18820	18150	40	5540	500	13390	10	1	7975395	1523	14.10	2.33	12	2.75	1354.00	8182.00	27150	20230705	-29.69	15560	20240227	22.69	23150	-17.54	20240105	15560	22.69	20240227	27150	-29.69	20230705	15560	22.69	20240227	3.83	N	272110	500	39 억		283279	N	N	0	N	00	N
155	20240402	150848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19000	390	2	2.10	4098156570	214143	278.52	18990	19430	18730	24150	13030	18610	19137.48	3.55	0	-29226	19336	18972	18666	18302	17996	18820	18150	40	5540	500	13390	10	1	7975395	1515	14.03	2.32	12	2.69	1354.00	8182.00	27150	20230705	-30.02	15560	20240227	22.11	23150	-17.93	20240105	15560	22.11	20240227	27150	-30.02	20230705	15560	22.11	20240227	3.83	N	272110	500	39 억		283279	N	N	0	N	00	N
156	20240402	140852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18920	310	2	1.67	3452544380	180251	234.44	18990	19430	18730	24150	13030	18610	19154.09	3.55	0	-20744	19336	18972	18666	18302	17996	18820	18150	40	5540	500	13390	10	1	7975395	1509	13.97	2.31	12	2.26	1354.00	8182.00	27150	20230705	-30.31	15560	20240227	21.59	23150	-18.27	20240105	15560	21.59	20240227	27150	-30.31	20230705	15560	21.59	20240227	3.83	N	272110	500	39 억		283279	N	N	0	N	00	N
157	20240402	130838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19050	440	2	2.36	3098803820	161544	210.11	18990	19430	18840	24150	13030	18610	19182.41	3.55	0	-16007	19336	18972	18666	18302	17996	18820	18150	40	5540	500	13390	10	1	7975395	1519	14.07	2.33	12	2.03	1354.00	8182.00	27150	20230705	-29.83	15560	20240227	22.43	23150	-17.71	20240105	15560	22.43	20240227	27150	-29.83	20230705	15560	22.43	20240227	3.83	N	272110	500	39 억		283279	N	N	0	N	00	N
158	20240402	120836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19300	690	2	3.71	2797311520	145783	189.61	18990	19430	18840	24150	13030	18610	19188.19	3.55	0	-8985	19336	18972	18666	18302	17996	18820	18150	40	5540	500	13390	10	1	7975395	1539	14.25	2.36	12	1.83	1354.00	8182.00	27150	20230705	-28.91	15560	20240227	24.04	23150	-16.63	20240105	15560	24.04	20240227	27150	-28.91	20230705	15560	24.04	20240227	3.83	N	272110	500	39 억		283279	N	N	0	N	00	N
159	20240402	110839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19180	570	2	3.06	2452713380	127837	166.27	18990	19430	18840	24150	13030	18610	19186.26	3.55	0	-6304	19336	18972	18666	18302	17996	18820	18150	40	5540	500	13390	10	1	7975395	1530	14.17	2.34	12	1.60	1354.00	8182.00	27150	20230705	-29.36	15560	20240227	23.26	23150	-17.15	20240105	15560	23.26	20240227	27150	-29.36	20230705	15560	23.26	20240227	3.83	N	272110	500	39 억		283279	N	N	0	N	00	N
160	20240402	100841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19010	400	2	2.15	2088926270	108786	141.49	18990	19430	18840	24150	13030	18610	19202.16	3.55	0	-4635	19336	18972	18666	18302	17996	18820	18150	40	5540	500	13390	10	1	7975395	1516	14.04	2.32	12	1.36	1354.00	8182.00	27150	20230705	-29.98	15560	20240227	22.17	23150	-17.88	20240105	15560	22.17	20240227	27150	-29.98	20230705	15560	22.17	20240227	3.83	N	272110	500	39 억		283279	N	N	0	N	00	N
161	20240402	090839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19330	720	2	3.87	819949730	42476	55.25	18990	19430	18990	24150	13030	18610	19303.84	3.55	0	4385	19336	18972	18666	18302	17996	18820	18150	40	5540	500	13390	10	1	7975395	1542	14.28	2.36	12	0.53	1354.00	8182.00	27150	20230705	-28.80	15560	20240227	24.23	23150	-16.50	20240105	15560	24.23	20240227	27150	-28.80	20230705	15560	24.23	20240227	3.83	N	272110	500	39 억		283279	N	N	0	N	00	N
162	20240401	160838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18610	10	2	0.05	1394578990	74861	52.37	18900	19030	18360	24150	13020	18600	18628.92	3.88	0	-26097	19306	18952	18346	17992	17386	19130	18170	40	5550	500	13390	10	1	7975395	1484	14.83	2.75	12	0.94	1255.00	6769.00	27150	20230705	-31.45	15560	20240227	19.60	23150	-19.61	20240105	15560	19.60	20240227	27150	-31.45	20230705	15560	19.60	20240227	3.79	N	272110	500	39 억		309594	N	N	0	N	00	N
163	20240401	150840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18530	-70	5	-0.38	1339947260	71919	50.31	18900	19030	18360	24150	13020	18600	18631.34	3.88	0	-24431	19306	18952	18346	17992	17386	19130	18170	40	5550	500	13390	10	1	7975395	1478	14.76	2.74	12	0.90	1255.00	6769.00	27150	20230705	-31.75	15560	20240227	19.09	23150	-19.96	20240105	15560	19.09	20240227	27150	-31.75	20230705	15560	19.09	20240227	3.79	N	272110	500	39 억		309594	N	N	0	N	00	N
164	20240401	140835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18460	-140	5	-0.75	1178035450	63161	44.19	18900	19030	18360	24150	13020	18600	18651.31	3.88	0	-22578	19306	18952	18346	17992	17386	19130	18170	40	5550	500	13390	10	1	7975395	1472	14.71	2.73	12	0.79	1255.00	6769.00	27150	20230705	-32.01	15560	20240227	18.64	23150	-20.26	20240105	15560	18.64	20240227	27150	-32.01	20230705	15560	18.64	20240227	3.79	N	272110	500	39 억		309594	N	N	0	N	00	N
165	20240401	130832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18690	90	2	0.48	885452560	47346	33.12	18900	19030	18360	24150	13020	18600	18701.74	3.88	0	-16444	19306	18952	18346	17992	17386	19130	18170	40	5550	500	13390	10	1	7975395	1491	14.89	2.76	12	0.59	1255.00	6769.00	27150	20230705	-31.16	15560	20240227	20.12	23150	-19.27	20240105	15560	20.12	20240227	27150	-31.16	20230705	15560	20.12	20240227	3.79	N	272110	500	39 억		309594	N	N	0	N	00	N
166	20240401	120839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18580	-20	5	-0.11	786156570	42012	29.39	18900	19030	18360	24150	13020	18600	18712.67	3.88	0	-15616	19306	18952	18346	17992	17386	19130	18170	40	5550	500	13390	10	1	7975395	1482	14.80	2.74	12	0.53	1255.00	6769.00	27150	20230705	-31.57	15560	20240227	19.41	23150	-19.74	20240105	15560	19.41	20240227	27150	-31.57	20230705	15560	19.41	20240227	3.79	N	272110	500	39 억		309594	N	N	0	N	00	N
167	20240401	110838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18610	10	2	0.05	661292160	35299	24.69	18900	19030	18360	24150	13020	18600	18734.02	3.88	0	-11027	19306	18952	18346	17992	17386	19130	18170	40	5550	500	13390	10	1	7975395	1484	14.83	2.75	12	0.44	1255.00	6769.00	27150	20230705	-31.45	15560	20240227	19.60	23150	-19.61	20240105	15560	19.60	20240227	27150	-31.45	20230705	15560	19.60	20240227	3.79	N	272110	500	39 억		309594	N	N	0	N	00	N
168	20240401	100834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18620	20	2	0.11	520346220	27734	19.40	18900	19030	18360	24150	13020	18600	18762.04	3.88	0	-6542	19306	18952	18346	17992	17386	19130	18170	40	5550	500	13390	10	1	7975395	1485	14.84	2.75	12	0.35	1255.00	6769.00	27150	20230705	-31.42	15560	20240227	19.67	23150	-19.57	20240105	15560	19.67	20240227	27150	-31.42	20230705	15560	19.67	20240227	3.79	N	272110	500	39 억		309594	N	N	0	N	00	N
169	20240401	090834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18990	390	2	2.10	193385540	10200	7.14	18900	19030	18730	24150	13020	18600	18959.40	3.88	0	-791	19306	18952	18346	17992	17386	19130	18170	40	5550	500	13390	10	1	7975395	1515	15.13	2.81	12	0.13	1255.00	6769.00	27150	20230705	-30.06	15560	20240227	22.04	23150	-17.97	20240105	15560	22.04	20240227	27150	-30.06	20230705	15560	22.04	20240227	3.79	N	272110	500	39 억		309594	N	N	0	N	00	N