KissMeData/171090/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	160925	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	61400	6800	2	12.45	222702954500	3717047	151.88	54600	64800	53600	70900	38300	54600	59913.04	2.64	0	-68622	63133	58866	56733	52466	50333	57800	51400	47	16300	500	39310	100	1	9494405	5830	-62.21	7.59	12	39.15	-987.00	8089.00	64800	20240430	-5.25	17730	20231020	246.31	64800	-5.25	20240430	22650	171.08	20240207	64800	-5.25	20240430	17730	246.31	20231020	3.01	N	171090	500	47 억		250517	N	N	0	N	00	N
3	20240430	150937	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	61900	7300	2	13.37	190919815700	3203332	130.89	54600	64800	53600	70900	38300	54600	59601.49	2.64	0	-29730	63133	58866	56733	52466	50333	57800	51400	47	16300	500	39310	100	1	9494405	5877	-62.72	7.65	12	33.74	-987.00	8089.00	64800	20240430	-4.48	17730	20231020	249.13	64800	-4.48	20240430	22650	173.29	20240207	64800	-4.48	20240430	17730	249.13	20231020	3.01	N	171090	500	47 억		250517	N	N	0	N	00	N
4	20240430	140936	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	63600	9000	2	16.48	70972574700	1216617	49.71	54600	64800	53600	70900	38300	54600	58338.18	2.64	0	-52244	63133	58866	56733	52466	50333	57800	51400	47	16300	500	39310	100	1	9494405	6038	-64.44	7.86	12	12.81	-987.00	8089.00	64800	20240430	-1.85	17730	20231020	258.71	64800	-1.85	20240430	22650	180.79	20240207	64800	-1.85	20240430	17730	258.71	20231020	3.01	N	171090	500	47 억		250517	N	N	0	N	00	N
5	20240430	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55000	400	2	0.73	23159944100	422458	17.26	54600	55800	53600	70900	38300	54600	54822.26	2.64	0	-23164	63133	58866	56733	52466	50333	57800	51400	47	16300	500	39310	100	1	9494405	5222	-55.72	6.80	12	4.45	-987.00	8089.00	61000	20240429	-9.84	17730	20231020	210.21	61000	-9.84	20240429	22650	142.83	20240207	61000	-9.84	20240429	17730	210.21	20231020	3.01	N	171090	500	47 억		250517	N	N	0	N	00	N
6	20240430	120934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54800	200	2	0.37	21652155900	394990	16.14	54600	55800	53600	70900	38300	54600	54817.36	2.64	0	-20146	63133	58866	56733	52466	50333	57800	51400	47	16300	500	39310	100	1	9494405	5203	-55.52	6.77	12	4.16	-987.00	8089.00	61000	20240429	-10.16	17730	20231020	209.08	61000	-10.16	20240429	22650	141.94	20240207	61000	-10.16	20240429	17730	209.08	20231020	3.01	N	171090	500	47 억		250517	N	N	0	N	00	N
7	20240430	110931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55300	700	2	1.28	18603407500	338980	13.85	54600	55800	53600	70900	38300	54600	54881.13	2.64	0	-13625	63133	58866	56733	52466	50333	57800	51400	47	16300	500	39310	100	1	9494405	5250	-56.03	6.84	12	3.57	-987.00	8089.00	61000	20240429	-9.34	17730	20231020	211.90	61000	-9.34	20240429	22650	144.15	20240207	61000	-9.34	20240429	17730	211.90	20231020	3.01	N	171090	500	47 억		250517	N	N	0	N	00	N
8	20240430	100932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54800	200	2	0.37	13332666000	243569	9.95	54600	55500	53600	70900	38300	54600	54739.17	2.64	0	-9627	63133	58866	56733	52466	50333	57800	51400	47	16300	500	39310	100	1	9494405	5203	-55.52	6.77	12	2.57	-987.00	8089.00	61000	20240429	-10.16	17730	20231020	209.08	61000	-10.16	20240429	22650	141.94	20240207	61000	-10.16	20240429	17730	209.08	20231020	3.01	N	171090	500	47 억		250517	N	N	0	N	00	N
9	20240430	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55000	400	2	0.73	5288900200	96293	3.93	54600	55500	54000	70900	38300	54600	54927.49	2.64	0	-7550	63133	58866	56733	52466	50333	57800	51400	47	16300	500	39310	100	1	9494405	5222	-55.72	6.80	12	1.01	-987.00	8089.00	61000	20240429	-9.84	17730	20231020	210.21	61000	-9.84	20240429	22650	142.83	20240207	61000	-9.84	20240429	17730	210.21	20231020	3.01	N	171090	500	47 억		250517	N	N	0	N	00	N
10	20240429	160921	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	54600	-1700	5	-3.02	137795477400	2415312	79.34	60700	61000	54600	73100	39500	56300	57058.96	2.53	0	25849	62566	59432	53166	50032	43766	61000	51600	47	16800	500	40530	100	1	9494405	5184	-55.32	6.75	12	25.44	-987.00	8089.00	61000	20240429	-10.49	17730	20231020	207.95	61000	-10.49	20240429	22650	141.06	20240207	61000	-10.49	20240429	17730	207.95	20231020	2.94	N	171090	500	47 억		240207	N	N	0	N	00	N
11	20240429	150932	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	55900	-400	5	-0.71	129975665100	2272936	74.66	60700	61000	54700	73100	39500	56300	57184.04	2.53	0	41452	62566	59432	53166	50032	43766	61000	51600	47	16800	500	40530	100	1	9494405	5307	-56.64	6.91	12	23.94	-987.00	8089.00	61000	20240429	-8.36	17730	20231020	215.28	61000	-8.36	20240429	22650	146.80	20240207	61000	-8.36	20240429	17730	215.28	20231020	2.94	N	171090	500	47 억		240207	N	N	0	N	00	N
12	20240429	140855	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	55800	-500	5	-0.89	124455047500	2174292	71.42	60700	61000	54700	73100	39500	56300	57239.34	2.53	0	47476	62566	59432	53166	50032	43766	61000	51600	47	16800	500	40530	100	1	9494405	5298	-56.53	6.90	12	22.90	-987.00	8089.00	61000	20240429	-8.52	17730	20231020	214.72	61000	-8.52	20240429	22650	146.36	20240207	61000	-8.52	20240429	17730	214.72	20231020	2.94	N	171090	500	47 억		240207	N	N	0	N	00	N
13	20240429	130931	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	56100	-200	5	-0.36	118063296600	2059570	67.65	60700	61000	54700	73100	39500	56300	57324.25	2.53	0	22374	62566	59432	53166	50032	43766	61000	51600	47	16800	500	40530	100	1	9494405	5326	-56.84	6.94	12	21.69	-987.00	8089.00	61000	20240429	-8.03	17730	20231020	216.41	61000	-8.03	20240429	22650	147.68	20240207	61000	-8.03	20240429	17730	216.41	20231020	2.94	N	171090	500	47 억		240207	N	N	0	N	00	N
14	20240429	120930	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	56500	200	2	0.36	112603049300	1962931	64.48	60700	61000	54700	73100	39500	56300	57364.75	2.53	0	10850	62566	59432	53166	50032	43766	61000	51600	47	16800	500	40530	100	1	9494405	5364	-57.24	6.98	12	20.67	-987.00	8089.00	61000	20240429	-7.38	17730	20231020	218.67	61000	-7.38	20240429	22650	149.45	20240207	61000	-7.38	20240429	17730	218.67	20231020	2.94	N	171090	500	47 억		240207	N	N	0	N	00	N
15	20240429	110905	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	56300	0	3	0.00	104289862400	1816391	59.67	60700	61000	54700	73100	39500	56300	57415.98	2.53	0	5756	62566	59432	53166	50032	43766	61000	51600	47	16800	500	40530	100	1	9494405	5345	-57.04	6.96	12	19.13	-987.00	8089.00	61000	20240429	-7.70	17730	20231020	217.54	61000	-7.70	20240429	22650	148.57	20240207	61000	-7.70	20240429	17730	217.54	20231020	2.94	N	171090	500	47 억		240207	N	N	0	N	00	N
16	20240429	100929	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	55600	-700	5	-1.24	92378953500	1604281	52.70	60700	61000	54700	73100	39500	56300	57582.78	2.53	0	-9816	62566	59432	53166	50032	43766	61000	51600	47	16800	500	40530	100	1	9494405	5279	-56.33	6.87	12	16.90	-987.00	8089.00	61000	20240429	-8.85	17730	20231020	213.59	61000	-8.85	20240429	22650	145.47	20240207	61000	-8.85	20240429	17730	213.59	20231020	2.94	N	171090	500	47 억		240207	N	N	0	N	00	N
17	20240429	090930	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	57500	1200	2	2.13	40816321400	688445	22.61	60700	61000	57100	73100	39500	56300	59287.70	2.53	0	-37171	62566	59432	53166	50032	43766	61000	51600	47	16800	500	40530	100	1	9494405	5459	-58.26	7.11	12	7.25	-987.00	8089.00	61000	20240429	-5.74	17730	20231020	224.31	61000	-5.74	20240429	22650	153.86	20240207	61000	-5.74	20240429	17730	224.31	20231020	2.94	N	171090	500	47 억		240207	N	N	0	N	00	N
18	20240426	160926	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	56300	12950	1	29.87	165319697800	3043943	1209.53	49000	56300	46900	56300	30350	43350	54310.93	2.52	0	-64383	46916	45132	43966	42182	41016	44550	41600	47	12950	500	31210	100	1	9494405	5345	-57.04	6.96	12	32.06	-987.00	8089.00	56300	20240426	0.00	17730	20231020	217.54	56300	0.00	20240426	22650	148.57	20240207	56300	0.00	20240426	17730	217.54	20231020	2.50	N	171090	500	47 억		239379	N	N	0	N	00	N
19	20240426	150927	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	56300	12950	1	29.87	165170671700	3041296	1208.47	49000	56300	46900	56300	30350	43350	54309.30	2.52	0	-64181	46916	45132	43966	42182	41016	44550	41600	47	12950	500	31210	100	1	9494405	5345	-57.04	6.96	12	32.03	-987.00	8089.00	56300	20240426	0.00	17730	20231020	217.54	56300	0.00	20240426	22650	148.57	20240207	56300	0.00	20240426	17730	217.54	20231020	2.50	N	171090	500	47 억		239379	N	N	0	N	00	N
20	20240426	140925	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	56300	12950	1	29.87	164889453200	3036301	1206.49	49000	56300	46900	56300	30350	43350	54306.03	2.52	0	-64020	46916	45132	43966	42182	41016	44550	41600	47	12950	500	31210	100	1	9494405	5345	-57.04	6.96	12	31.98	-987.00	8089.00	56300	20240426	0.00	17730	20231020	217.54	56300	0.00	20240426	22650	148.57	20240207	56300	0.00	20240426	17730	217.54	20231020	2.50	N	171090	500	47 억		239379	N	N	0	N	00	N
21	20240426	130927	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	56300	12950	1	29.87	164560436000	3030457	1204.17	49000	56300	46900	56300	30350	43350	54302.18	2.52	0	-64020	46916	45132	43966	42182	41016	44550	41600	47	12950	500	31210	100	1	9494405	5345	-57.04	6.96	12	31.92	-987.00	8089.00	56300	20240426	0.00	17730	20231020	217.54	56300	0.00	20240426	22650	148.57	20240207	56300	0.00	20240426	17730	217.54	20231020	2.50	N	171090	500	47 억		239379	N	N	0	N	00	N
22	20240426	120924	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	56300	12950	1	29.87	159844666200	2946654	1170.87	49000	56300	46900	56300	30350	43350	54246.16	2.52	0	-64887	46916	45132	43966	42182	41016	44550	41600	47	12950	500	31210	100	1	9494405	5345	-57.04	6.96	12	31.04	-987.00	8089.00	56300	20240426	0.00	17730	20231020	217.54	56300	0.00	20240426	22650	148.57	20240207	56300	0.00	20240426	17730	217.54	20231020	2.50	N	171090	500	47 억		239379	N	N	0	N	00	N
23	20240426	110923	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	56300	12950	1	29.87	128897818000	2394441	951.44	49000	56300	46900	56300	30350	43350	53832.11	2.52	0	-77708	46916	45132	43966	42182	41016	44550	41600	47	12950	500	31210	100	1	9494405	5345	-57.04	6.96	12	25.22	-987.00	8089.00	56300	20240426	0.00	17730	20231020	217.54	56300	0.00	20240426	22650	148.57	20240207	56300	0.00	20240426	17730	217.54	20231020	2.50	N	171090	500	47 억		239379	N	N	0	N	00	N
24	20240426	100923	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	56300	12950	1	29.87	121652571000	2265751	900.31	49000	56300	46900	56300	30350	43350	53691.94	2.52	0	-77708	46916	45132	43966	42182	41016	44550	41600	47	12950	500	31210	100	1	9494405	5345	-57.04	6.96	12	23.86	-987.00	8089.00	56300	20240426	0.00	17730	20231020	217.54	56300	0.00	20240426	22650	148.57	20240207	56300	0.00	20240426	17730	217.54	20231020	2.50	N	171090	500	47 억		239379	N	N	0	N	00	N
25	20240426	090928	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	54500	11150	2	25.72	32258677000	640438	254.48	49000	55000	46900	56300	30350	43350	50369.71	2.52	0	-59710	46916	45132	43966	42182	41016	44550	41600	47	12950	500	31210	100	1	9494405	5174	-55.22	6.74	12	6.75	-987.00	8089.00	55000	20240426	-0.91	17730	20231020	207.39	55000	-0.91	20240426	22650	140.62	20240207	55000	-0.91	20240426	17730	207.39	20231020	2.50	N	171090	500	47 억		239379	N	N	0	N	00	N
26	20240425	160919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43350	-1100	5	-2.47	10910891950	246361	20.31	44050	45750	42800	57700	31150	44450	44290.40	2.87	0	-36553	49450	46950	44500	42000	39550	48200	43250	47	13250	500	32000	50	1	9494405	4116	-43.92	5.36	12	2.59	-987.00	8089.00	49450	20240320	-12.34	17730	20231020	144.50	49450	-12.34	20240320	22650	91.39	20240207	49450	-12.34	20240320	17730	144.50	20231020	2.59	N	171090	500	47 억		272103	N	N	0	N	00	N
27	20240425	150925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43400	-1050	5	-2.36	10282211800	231850	19.11	44050	45750	42800	57700	31150	44450	44348.35	2.87	0	-35061	49450	46950	44500	42000	39550	48200	43250	47	13250	500	32000	50	1	9494405	4121	-43.97	5.37	12	2.44	-987.00	8089.00	49450	20240320	-12.23	17730	20231020	144.78	49450	-12.23	20240320	22650	91.61	20240207	49450	-12.23	20240320	17730	144.78	20231020	2.59	N	171090	500	47 억		272103	N	N	0	N	00	N
28	20240425	140921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43750	-700	5	-1.57	9377050450	211121	17.40	44050	45750	42800	57700	31150	44450	44415.45	2.87	0	-28143	49450	46950	44500	42000	39550	48200	43250	47	13250	500	32000	50	1	9494405	4154	-44.33	5.41	12	2.22	-987.00	8089.00	49450	20240320	-11.53	17730	20231020	146.76	49450	-11.53	20240320	22650	93.16	20240207	49450	-11.53	20240320	17730	146.76	20231020	2.59	N	171090	500	47 억		272103	N	N	0	N	00	N
29	20240425	130923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44100	-350	5	-0.79	8671572150	195049	16.08	44050	45750	42800	57700	31150	44450	44458.45	2.87	0	-26192	49450	46950	44500	42000	39550	48200	43250	47	13250	500	32000	50	1	9494405	4187	-44.68	5.45	12	2.05	-987.00	8089.00	49450	20240320	-10.82	17730	20231020	148.73	49450	-10.82	20240320	22650	94.70	20240207	49450	-10.82	20240320	17730	148.73	20231020	2.59	N	171090	500	47 억		272103	N	N	0	N	00	N
30	20240425	120919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44200	-250	5	-0.56	8203652350	184412	15.20	44050	45750	42800	57700	31150	44450	44485.55	2.87	0	-21930	49450	46950	44500	42000	39550	48200	43250	47	13250	500	32000	50	1	9494405	4197	-44.78	5.46	12	1.94	-987.00	8089.00	49450	20240320	-10.62	17730	20231020	149.29	49450	-10.62	20240320	22650	95.14	20240207	49450	-10.62	20240320	17730	149.29	20231020	2.59	N	171090	500	47 억		272103	N	N	0	N	00	N
31	20240425	110921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44300	-150	5	-0.34	7373894500	165566	13.65	44050	45750	42800	57700	31150	44450	44537.74	2.87	0	-25685	49450	46950	44500	42000	39550	48200	43250	47	13250	500	32000	50	1	9494405	4206	-44.88	5.48	12	1.74	-987.00	8089.00	49450	20240320	-10.41	17730	20231020	149.86	49450	-10.41	20240320	22650	95.58	20240207	49450	-10.41	20240320	17730	149.86	20231020	2.59	N	171090	500	47 억		272103	N	N	0	N	00	N
32	20240425	100920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45250	800	2	1.80	6111482750	137275	11.31	44050	45750	42800	57700	31150	44450	44520.23	2.87	0	-21762	49450	46950	44500	42000	39550	48200	43250	47	13250	500	32000	50	1	9494405	4296	-45.85	5.59	12	1.45	-987.00	8089.00	49450	20240320	-8.49	17730	20231020	155.22	49450	-8.49	20240320	22650	99.78	20240207	49450	-8.49	20240320	17730	155.22	20231020	2.59	N	171090	500	47 억		272103	N	N	0	N	00	N
33	20240425	090923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43900	-550	5	-1.24	1900680400	43652	3.60	44050	44300	42800	57700	31150	44450	43532.03	2.87	0	-8185	49450	46950	44500	42000	39550	48200	43250	47	13250	500	32000	50	1	9494405	4168	-44.48	5.43	12	0.46	-987.00	8089.00	49450	20240320	-11.22	17730	20231020	147.60	49450	-11.22	20240320	22650	93.82	20240207	49450	-11.22	20240320	17730	147.60	20231020	2.59	N	171090	500	47 억		272103	N	N	0	N	00	N
34	20240424	160903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44450	2650	2	6.34	54588419500	1203194	275.84	42050	47000	42050	54300	29300	41800	45370.82	1.76	0	110806	45500	43650	41850	40000	38200	44575	40925	47	12500	500	30090	50	1	9494405	4220	-45.04	5.50	12	12.67	-987.00	8089.00	49450	20240320	-10.11	17730	20231020	150.71	49450	-10.11	20240320	22650	96.25	20240207	49450	-10.11	20240320	17730	150.71	20231020	2.67	N	171090	500	47 억		166682	N	N	1	N	00	N
35	20240424	150919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45350	3550	2	8.49	52666440950	1160198	265.98	42050	47000	42050	54300	29300	41800	45394.44	1.76	0	117746	45500	43650	41850	40000	38200	44575	40925	47	12500	500	30090	50	1	9494405	4306	-45.95	5.61	12	12.22	-987.00	8089.00	49450	20240320	-8.29	17730	20231020	155.78	49450	-8.29	20240320	22650	100.22	20240207	49450	-8.29	20240320	17730	155.78	20231020	2.67	N	171090	500	47 억		166682	N	N	1	N	00	N
36	20240424	140918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45350	3550	2	8.49	49704681200	1094945	251.02	42050	47000	42050	54300	29300	41800	45394.77	1.76	0	122922	45500	43650	41850	40000	38200	44575	40925	47	12500	500	30090	50	1	9494405	4306	-45.95	5.61	12	11.53	-987.00	8089.00	49450	20240320	-8.29	17730	20231020	155.78	49450	-8.29	20240320	22650	100.22	20240207	49450	-8.29	20240320	17730	155.78	20231020	2.67	N	171090	500	47 억		166682	N	N	1	N	00	N
37	20240424	130922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46100	4300	2	10.29	46040780350	1015208	232.74	42050	47000	42050	54300	29300	41800	45351.17	1.76	0	102115	45500	43650	41850	40000	38200	44575	40925	47	12500	500	30090	50	1	9494405	4377	-46.71	5.70	12	10.69	-987.00	8089.00	49450	20240320	-6.77	17730	20231020	160.01	49450	-6.77	20240320	22650	103.53	20240207	49450	-6.77	20240320	17730	160.01	20231020	2.67	N	171090	500	47 억		166682	N	N	1	N	00	N
38	20240424	120918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44700	2900	2	6.94	42561401100	938753	215.21	42050	47000	42050	54300	29300	41800	45338.33	1.76	0	87617	45500	43650	41850	40000	38200	44575	40925	47	12500	500	30090	50	1	9494405	4244	-45.29	5.53	12	9.89	-987.00	8089.00	49450	20240320	-9.61	17730	20231020	152.12	49450	-9.61	20240320	22650	97.35	20240207	49450	-9.61	20240320	17730	152.12	20231020	2.67	N	171090	500	47 억		166682	N	N	1	N	00	N
39	20240424	110916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45900	4100	2	9.81	36765758350	811039	185.93	42050	47000	42050	54300	29300	41800	45331.79	1.76	0	96324	45500	43650	41850	40000	38200	44575	40925	47	12500	500	30090	50	1	9494405	4358	-46.50	5.67	12	8.54	-987.00	8089.00	49450	20240320	-7.18	17730	20231020	158.88	49450	-7.18	20240320	22650	102.65	20240207	49450	-7.18	20240320	17730	158.88	20231020	2.67	N	171090	500	47 억		166682	N	N	1	N	00	N
40	20240424	100914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45850	4050	2	9.69	21639303100	482043	110.51	42050	46500	42050	54300	29300	41800	44890.98	1.76	0	68915	45500	43650	41850	40000	38200	44575	40925	47	12500	500	30090	50	1	9494405	4353	-46.45	5.67	12	5.08	-987.00	8089.00	49450	20240320	-7.28	17730	20231020	158.60	49450	-7.28	20240320	22650	102.43	20240207	49450	-7.28	20240320	17730	158.60	20231020	2.67	N	171090	500	47 억		166682	N	N	1	N	00	N
41	20240424	090918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43500	1700	2	4.07	3023150350	69554	15.95	42050	44150	42050	54300	29300	41800	43465.42	1.76	0	9644	45500	43650	41850	40000	38200	44575	40925	47	12500	500	30090	50	1	9494405	4130	-44.07	5.38	12	0.73	-987.00	8089.00	49450	20240320	-12.03	17730	20231020	145.35	49450	-12.03	20240320	22650	92.05	20240207	49450	-12.03	20240320	17730	145.35	20231020	2.67	N	171090	500	47 억		166682	N	N	1	N	00	N
42	20240423	160853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41800	1900	2	4.76	18212721100	434309	430.21	40550	43700	40050	51800	27950	39900	41935.30	1.29	0	44771	42000	40950	40200	39150	38400	41475	39675	47	11900	500	28720	50	1	9494405	3969	-42.35	5.17	12	4.57	-987.00	8089.00	49450	20240320	-15.47	17730	20231020	135.76	49450	-15.47	20240320	22650	84.55	20240207	49450	-15.47	20240320	17730	135.76	20231020	2.77	N	171090	500	47 억		122323	N	N	1	N	00	N
43	20240423	150913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41800	1900	2	4.76	17639644550	420590	416.62	40550	43700	40050	51800	27950	39900	41940.24	1.29	0	41403	42000	40950	40200	39150	38400	41475	39675	47	11900	500	28720	50	1	9494405	3969	-42.35	5.17	12	4.43	-987.00	8089.00	49450	20240320	-15.47	17730	20231020	135.76	49450	-15.47	20240320	22650	84.55	20240207	49450	-15.47	20240320	17730	135.76	20231020	2.77	N	171090	500	47 억		122323	N	N	2	N	00	N
44	20240423	140913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41350	1450	2	3.63	15401676950	367233	363.77	40550	43700	40050	51800	27950	39900	41939.80	1.29	0	27674	42000	40950	40200	39150	38400	41475	39675	47	11900	500	28720	50	1	9494405	3926	-41.89	5.11	12	3.87	-987.00	8089.00	49450	20240320	-16.38	17730	20231020	133.22	49450	-16.38	20240320	22650	82.56	20240207	49450	-16.38	20240320	17730	133.22	20231020	2.77	N	171090	500	47 억		122323	N	N	2	N	00	N
45	20240423	130910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40650	750	2	1.88	14388757350	342695	339.46	40550	43700	40050	51800	27950	39900	41987.07	1.29	0	22893	42000	40950	40200	39150	38400	41475	39675	47	11900	500	28720	50	1	9494405	3859	-41.19	5.03	12	3.61	-987.00	8089.00	49450	20240320	-17.80	17730	20231020	129.27	49450	-17.80	20240320	22650	79.47	20240207	49450	-17.80	20240320	17730	129.27	20231020	2.77	N	171090	500	47 억		122323	N	N	2	N	00	N
46	20240423	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	400	2	1.00	13379697100	317888	314.89	40550	43700	40050	51800	27950	39900	42089.34	1.29	0	26824	42000	40950	40200	39150	38400	41475	39675	47	11900	500	28720	50	1	9494405	3826	-40.83	4.98	12	3.35	-987.00	8089.00	49450	20240320	-18.50	17730	20231020	127.30	49450	-18.50	20240320	22650	77.92	20240207	49450	-18.50	20240320	17730	127.30	20231020	2.77	N	171090	500	47 억		122323	N	N	2	N	00	N
47	20240423	110912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41050	1150	2	2.88	11504498250	271478	268.92	40550	43700	40400	51800	27950	39900	42377.28	1.29	0	52219	42000	40950	40200	39150	38400	41475	39675	47	11900	500	28720	50	1	9494405	3897	-41.59	5.07	12	2.86	-987.00	8089.00	49450	20240320	-16.99	17730	20231020	131.53	49450	-16.99	20240320	22650	81.24	20240207	49450	-16.99	20240320	17730	131.53	20231020	2.77	N	171090	500	47 억		122323	N	N	2	N	00	N
48	20240423	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42400	2500	2	6.27	9431648700	221474	219.39	40550	43700	40400	51800	27950	39900	42585.81	1.29	0	55746	42000	40950	40200	39150	38400	41475	39675	47	11900	500	28720	50	1	9494405	4026	-42.96	5.24	12	2.33	-987.00	8089.00	49450	20240320	-14.26	17730	20231020	139.14	49450	-14.26	20240320	22650	87.20	20240207	49450	-14.26	20240320	17730	139.14	20231020	2.77	N	171090	500	47 억		122323	N	N	2	N	00	N
49	20240423	090912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41850	1950	2	4.89	1302624950	31537	31.24	40550	42000	40400	51800	27950	39900	41304.66	1.29	0	10036	42000	40950	40200	39150	38400	41475	39675	47	11900	500	28720	50	1	9494405	3973	-42.40	5.17	12	0.33	-987.00	8089.00	49450	20240320	-15.37	17730	20231020	136.04	49450	-15.37	20240320	22650	84.77	20240207	49450	-15.37	20240320	17730	136.04	20231020	2.77	N	171090	500	47 억		122323	N	N	2	N	00	N
50	20240422	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	300	2	0.76	4018412600	100061	31.54	39500	41250	39450	51400	27750	39600	40159.97	1.19	0	9208	44400	42000	40350	37950	36300	41175	37125	47	11800	500	28510	50	1	9494405	3788	-40.43	4.93	12	1.05	-987.00	8089.00	49450	20240320	-19.31	17730	20231020	125.04	49450	-19.31	20240320	22650	76.16	20240207	49450	-19.31	20240320	17730	125.04	20231020	3.00	N	171090	500	47 억		113118	N	N	2	N	00	N
51	20240422	150907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40400	800	2	2.02	3805173100	94735	29.86	39500	41250	39450	51400	27750	39600	40166.50	1.19	0	6888	44400	42000	40350	37950	36300	41175	37125	47	11800	500	28510	50	1	9494405	3836	-40.93	4.99	12	1.00	-987.00	8089.00	49450	20240320	-18.30	17730	20231020	127.86	49450	-18.30	20240320	22650	78.37	20240207	49450	-18.30	20240320	17730	127.86	20231020	3.00	N	171090	500	47 억		113118	N	N	2	N	00	N
52	20240422	140908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	250	2	0.63	3367500600	83831	26.42	39500	41250	39450	51400	27750	39600	40170.12	1.19	0	4301	44400	42000	40350	37950	36300	41175	37125	47	11800	500	28510	50	1	9494405	3784	-40.37	4.93	12	0.88	-987.00	8089.00	49450	20240320	-19.41	17730	20231020	124.76	49450	-19.41	20240320	22650	75.94	20240207	49450	-19.41	20240320	17730	124.76	20231020	3.00	N	171090	500	47 억		113118	N	N	2	N	00	N
53	20240422	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40100	500	2	1.26	3037899200	75581	23.82	39500	41250	39450	51400	27750	39600	40193.96	1.19	0	7592	44400	42000	40350	37950	36300	41175	37125	47	11800	500	28510	50	1	9494405	3807	-40.63	4.96	12	0.80	-987.00	8089.00	49450	20240320	-18.91	17730	20231020	126.17	49450	-18.91	20240320	22650	77.04	20240207	49450	-18.91	20240320	17730	126.17	20231020	3.00	N	171090	500	47 억		113118	N	N	2	N	00	N
54	20240422	120905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	250	2	0.63	2832313850	70440	22.20	39500	41250	39450	51400	27750	39600	40208.89	1.19	0	7404	44400	42000	40350	37950	36300	41175	37125	47	11800	500	28510	50	1	9494405	3784	-40.37	4.93	12	0.74	-987.00	8089.00	49450	20240320	-19.41	17730	20231020	124.76	49450	-19.41	20240320	22650	75.94	20240207	49450	-19.41	20240320	17730	124.76	20231020	3.00	N	171090	500	47 억		113118	N	N	2	N	00	N
55	20240422	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39950	350	2	0.88	2567846350	63798	20.11	39500	41250	39450	51400	27750	39600	40249.65	1.19	0	6802	44400	42000	40350	37950	36300	41175	37125	47	11800	500	28510	50	1	9494405	3793	-40.48	4.94	12	0.67	-987.00	8089.00	49450	20240320	-19.21	17730	20231020	125.32	49450	-19.21	20240320	22650	76.38	20240207	49450	-19.21	20240320	17730	125.32	20231020	3.00	N	171090	500	47 억		113118	N	N	2	N	00	N
56	20240422	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	700	2	1.77	2042242900	50637	15.96	39500	41250	39450	51400	27750	39600	40331.05	1.19	0	7446	44400	42000	40350	37950	36300	41175	37125	47	11800	500	28510	50	1	9494405	3826	-40.83	4.98	12	0.53	-987.00	8089.00	49450	20240320	-18.50	17730	20231020	127.30	49450	-18.50	20240320	22650	77.92	20240207	49450	-18.50	20240320	17730	127.30	20231020	3.00	N	171090	500	47 억		113118	N	N	2	N	00	N
57	20240422	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39950	350	2	0.88	247929250	6212	1.96	39500	40150	39450	51400	27750	39600	39911.39	1.19	0	-1330	44400	42000	40350	37950	36300	41175	37125	47	11800	500	28510	50	1	9494405	3793	-40.48	4.94	12	0.07	-987.00	8089.00	49450	20240320	-19.21	17730	20231020	125.32	49450	-19.21	20240320	22650	76.38	20240207	49450	-19.21	20240320	17730	125.32	20231020	3.00	N	171090	500	47 억		113118	N	N	2	N	00	N
58	20240419	160825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	-3350	5	-7.80	12642121550	314127	39.44	42600	42750	38700	55800	30100	42950	40246.47	2.02	0	-82852	48316	45632	42066	39382	35816	46975	40725	47	12850	500	30920	50	1	9494405	3760	-40.12	4.90	12	3.31	-987.00	8089.00	49450	20240320	-19.92	17730	20231020	123.35	49450	-19.92	20240320	22650	74.83	20240207	49450	-19.92	20240320	17730	123.35	20231020	3.09	N	171090	500	47 억		191999	N	N	2	N	00	N
59	20240419	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	-3400	5	-7.92	12173461850	302273	37.95	42600	42750	38700	55800	30100	42950	40271.87	2.02	0	-79220	48316	45632	42066	39382	35816	46975	40725	47	12850	500	30920	50	1	9494405	3755	-40.07	4.89	12	3.18	-987.00	8089.00	49450	20240320	-20.02	17730	20231020	123.07	49450	-20.02	20240320	22650	74.61	20240207	49450	-20.02	20240320	17730	123.07	20231020	3.09	N	171090	500	47 억		191999	N	N	3	N	00	N
60	20240419	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	-2950	5	-6.87	11340267800	281346	35.32	42600	42750	38700	55800	30100	42950	40305.93	2.02	0	-67220	48316	45632	42066	39382	35816	46975	40725	47	12850	500	30920	50	1	9494405	3798	-40.53	4.94	12	2.96	-987.00	8089.00	49450	20240320	-19.11	17730	20231020	125.61	49450	-19.11	20240320	22650	76.60	20240207	49450	-19.11	20240320	17730	125.61	20231020	3.09	N	171090	500	47 억		191999	N	N	3	N	00	N
61	20240419	130826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40400	-2550	5	-5.94	10818254700	268331	33.69	42600	42750	38700	55800	30100	42950	40315.50	2.02	0	-61346	48316	45632	42066	39382	35816	46975	40725	47	12850	500	30920	50	1	9494405	3836	-40.93	4.99	12	2.83	-987.00	8089.00	49450	20240320	-18.30	17730	20231020	127.86	49450	-18.30	20240320	22650	78.37	20240207	49450	-18.30	20240320	17730	127.86	20231020	3.09	N	171090	500	47 억		191999	N	N	3	N	00	N
62	20240419	120822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	-3300	5	-7.68	10077899850	249817	31.37	42600	42750	38700	55800	30100	42950	40339.72	2.02	0	-52825	48316	45632	42066	39382	35816	46975	40725	47	12850	500	30920	50	1	9494405	3765	-40.17	4.90	12	2.63	-987.00	8089.00	49450	20240320	-19.82	17730	20231020	123.63	49450	-19.82	20240320	22650	75.06	20240207	49450	-19.82	20240320	17730	123.63	20231020	3.09	N	171090	500	47 억		191999	N	N	3	N	00	N
63	20240419	110833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	-3350	5	-7.80	8160889700	200869	25.22	42600	42750	39350	55800	30100	42950	40626.36	2.02	0	-41304	48316	45632	42066	39382	35816	46975	40725	47	12850	500	30920	50	1	9494405	3760	-40.12	4.90	12	2.12	-987.00	8089.00	49450	20240320	-19.92	17730	20231020	123.35	49450	-19.92	20240320	22650	74.83	20240207	49450	-19.92	20240320	17730	123.35	20231020	3.09	N	171090	500	47 억		191999	N	N	3	N	00	N
64	20240419	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40700	-2250	5	-5.24	5438416750	132757	16.67	42600	42750	40200	55800	30100	42950	40963.18	2.02	0	-11856	48316	45632	42066	39382	35816	46975	40725	47	12850	500	30920	50	1	9494405	3864	-41.24	5.03	12	1.40	-987.00	8089.00	49450	20240320	-17.69	17730	20231020	129.55	49450	-17.69	20240320	22650	79.69	20240207	49450	-17.69	20240320	17730	129.55	20231020	3.09	N	171090	500	47 억		191999	N	N	3	N	00	N
65	20240419	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40900	-2050	5	-4.77	2391702950	57784	7.26	42600	42750	40350	55800	30100	42950	41386.75	2.02	0	3001	48316	45632	42066	39382	35816	46975	40725	47	12850	500	30920	50	1	9494405	3883	-41.44	5.06	12	0.61	-987.00	8089.00	49450	20240320	-17.29	17730	20231020	130.68	49450	-17.29	20240320	22650	80.57	20240207	49450	-17.29	20240320	17730	130.68	20231020	3.09	N	171090	500	47 억		191999	N	N	3	N	00	N
66	20240418	160823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42950	3750	2	9.57	33952487150	792824	388.90	39050	44750	38500	50900	27450	39200	42824.55	1.57	0	46896	41866	40532	39766	38432	37666	40150	38050	47	11700	500	28220	50	1	9494405	4078	-43.52	5.31	12	8.35	-987.00	8089.00	49450	20240320	-13.14	17730	20231020	142.24	49450	-13.14	20240320	22650	89.62	20240207	49450	-13.14	20240320	17730	142.24	20231020	3.07	N	171090	500	47 억		148689	N	N	3	N	00	N
67	20240418	150822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43050	3850	2	9.82	32702642150	763782	374.66	39050	44750	38500	50900	27450	39200	42816.72	1.57	0	42397	41866	40532	39766	38432	37666	40150	38050	47	11700	500	28220	50	1	9494405	4087	-43.62	5.32	12	8.04	-987.00	8089.00	49450	20240320	-12.94	17730	20231020	142.81	49450	-12.94	20240320	22650	90.07	20240207	49450	-12.94	20240320	17730	142.81	20231020	3.07	N	171090	500	47 억		148689	N	N	4	N	00	N
68	20240418	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43200	4000	2	10.20	27506704800	643436	315.62	39050	44750	38500	50900	27450	39200	42749.71	1.57	0	23637	41866	40532	39766	38432	37666	40150	38050	47	11700	500	28220	50	1	9494405	4102	-43.77	5.34	12	6.78	-987.00	8089.00	49450	20240320	-12.64	17730	20231020	143.65	49450	-12.64	20240320	22650	90.73	20240207	49450	-12.64	20240320	17730	143.65	20231020	3.07	N	171090	500	47 억		148689	N	N	4	N	00	N
69	20240418	130821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	1150	2	2.93	3376422950	85305	41.84	39050	40550	38500	50900	27450	39200	39580.60	1.57	0	10521	41866	40532	39766	38432	37666	40150	38050	47	11700	500	28220	50	1	9494405	3831	-40.88	4.99	12	0.90	-987.00	8089.00	49450	20240320	-18.40	17730	20231020	127.58	49450	-18.40	20240320	22650	78.15	20240207	49450	-18.40	20240320	17730	127.58	20231020	3.07	N	171090	500	47 억		148689	N	N	4	N	00	N
70	20240418	120820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39950	750	2	1.91	2796078800	70875	34.77	39050	40200	38500	50900	27450	39200	39450.85	1.57	0	4347	41866	40532	39766	38432	37666	40150	38050	47	11700	500	28220	50	1	9494405	3793	-40.48	4.94	12	0.75	-987.00	8089.00	49450	20240320	-19.21	17730	20231020	125.32	49450	-19.21	20240320	22650	76.38	20240207	49450	-19.21	20240320	17730	125.32	20231020	3.07	N	171090	500	47 억		148689	N	N	4	N	00	N
71	20240418	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39950	750	2	1.91	2116906400	53865	26.42	39050	39950	38500	50900	27450	39200	39300.22	1.57	0	-2651	41866	40532	39766	38432	37666	40150	38050	47	11700	500	28220	50	1	9494405	3793	-40.48	4.94	12	0.57	-987.00	8089.00	49450	20240320	-19.21	17730	20231020	125.32	49450	-19.21	20240320	22650	76.38	20240207	49450	-19.21	20240320	17730	125.32	20231020	3.07	N	171090	500	47 억		148689	N	N	4	N	00	N
72	20240418	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	50	2	0.13	1279075500	32674	16.03	39050	39500	38500	50900	27450	39200	39146.58	1.57	0	-419	41866	40532	39766	38432	37666	40150	38050	47	11700	500	28220	50	1	9494405	3727	-39.77	4.85	12	0.34	-987.00	8089.00	49450	20240320	-20.63	17730	20231020	121.38	49450	-20.63	20240320	22650	73.29	20240207	49450	-20.63	20240320	17730	121.38	20231020	3.07	N	171090	500	47 억		148689	N	N	4	N	00	N
73	20240418	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39100	-100	5	-0.26	392602700	10063	4.94	39050	39450	38500	50900	27450	39200	39014.48	1.57	0	607	41866	40532	39766	38432	37666	40150	38050	47	11700	500	28220	50	1	9494405	3712	-39.61	4.83	12	0.11	-987.00	8089.00	49450	20240320	-20.93	17730	20231020	120.53	49450	-20.93	20240320	22650	72.63	20240207	49450	-20.93	20240320	17730	120.53	20231020	3.07	N	171090	500	47 억		148689	N	N	4	N	00	N
74	20240417	160815	54	100.00	KOSDAQ		반도체	N	N	N	N		N	39200	-3300	5	-7.76	8076835400	202224	82.93	40800	41100	39000	55200	29750	42500	39940.33	2.18	0	-59083	45266	43882	41116	39732	36966	44575	40425	47	12700	500	30600	50	1	9494405	3722	-39.72	4.85	12	2.13	-987.00	8089.00	49450	20240320	-20.73	17730	20231020	121.09	49450	-20.73	20240320	22650	73.07	20240207	49450	-20.73	20240320	17730	121.09	20231020	2.96	N	171090	500	47 억		207200	N	N	4	N	01	N
75	20240417	150829	54	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	-2800	5	-6.59	7554443600	188964	77.49	40800	41100	39000	55200	29750	42500	39978.03	2.18	0	-58274	45266	43882	41116	39732	36966	44575	40425	47	12700	500	30600	50	1	9494405	3769	-40.22	4.91	12	1.99	-987.00	8089.00	49450	20240320	-19.72	17730	20231020	123.91	49450	-19.72	20240320	22650	75.28	20240207	49450	-19.72	20240320	17730	123.91	20231020	2.96	N	171090	500	47 억		207200	N	N	0	N	01	N
76	20240417	140822	54	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	-2200	5	-5.18	6677861700	167114	68.53	40800	41100	39000	55200	29750	42500	39959.70	2.18	0	-56370	45266	43882	41116	39732	36966	44575	40425	47	12700	500	30600	50	1	9494405	3826	-40.83	4.98	12	1.76	-987.00	8089.00	49450	20240320	-18.50	17730	20231020	127.30	49450	-18.50	20240320	22650	77.92	20240207	49450	-18.50	20240320	17730	127.30	20231020	2.96	N	171090	500	47 억		207200	N	N	0	N	01	N
77	20240417	130824	54	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	-2600	5	-6.12	5908041350	148007	60.70	40800	41100	39000	55200	29750	42500	39917.07	2.18	0	-52724	45266	43882	41116	39732	36966	44575	40425	47	12700	500	30600	50	1	9494405	3788	-40.43	4.93	12	1.56	-987.00	8089.00	49450	20240320	-19.31	17730	20231020	125.04	49450	-19.31	20240320	22650	76.16	20240207	49450	-19.31	20240320	17730	125.04	20231020	2.96	N	171090	500	47 억		207200	N	N	0	N	01	N
78	20240417	120826	54	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	-2850	5	-6.71	5330906150	133531	54.76	40800	41100	39000	55200	29750	42500	39922.34	2.18	0	-49762	45266	43882	41116	39732	36966	44575	40425	47	12700	500	30600	50	1	9494405	3765	-40.17	4.90	12	1.41	-987.00	8089.00	49450	20240320	-19.82	17730	20231020	123.63	49450	-19.82	20240320	22650	75.06	20240207	49450	-19.82	20240320	17730	123.63	20231020	2.96	N	171090	500	47 억		207200	N	N	0	N	01	N
79	20240417	110827	54	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	-2850	5	-6.71	4864206150	121717	49.92	40800	41100	39000	55200	29750	42500	39962.95	2.18	0	-46629	45266	43882	41116	39732	36966	44575	40425	47	12700	500	30600	50	1	9494405	3765	-40.17	4.90	12	1.28	-987.00	8089.00	49450	20240320	-19.82	17730	20231020	123.63	49450	-19.82	20240320	22650	75.06	20240207	49450	-19.82	20240320	17730	123.63	20231020	2.96	N	171090	500	47 억		207200	N	N	0	N	01	N
80	20240417	100821	54	100.00	KOSDAQ		반도체	N	N	N	N		N	40050	-2450	5	-5.76	4232267600	105833	43.40	40800	41100	39000	55200	29750	42500	39989.72	2.18	0	-40382	45266	43882	41116	39732	36966	44575	40425	47	12700	500	30600	50	1	9494405	3803	-40.58	4.95	12	1.11	-987.00	8089.00	49450	20240320	-19.01	17730	20231020	125.89	49450	-19.01	20240320	22650	76.82	20240207	49450	-19.01	20240320	17730	125.89	20231020	2.96	N	171090	500	47 억		207200	N	N	0	N	01	N
81	20240417	090818	54	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	-3050	5	-7.18	1270434650	31916	13.09	40800	40850	39100	55200	29750	42500	39804.39	2.18	0	-11293	45266	43882	41116	39732	36966	44575	40425	47	12700	500	30600	50	1	9494405	3746	-39.97	4.88	12	0.34	-987.00	8089.00	49450	20240320	-20.22	17730	20231020	122.50	49450	-20.22	20240320	22650	74.17	20240207	49450	-20.22	20240320	17730	122.50	20231020	2.96	N	171090	500	47 억		207200	N	N	0	N	01	N
82	20240416	160823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42500	1700	2	4.17	9006505250	224915	109.63	40450	42500	38350	53000	28600	40800	39944.77	2.50	0	-30421	43600	42200	39700	38300	35800	42900	39000	47	12200	500	29370	50	1	9494405	4035	-43.06	5.25	12	2.37	-987.00	8089.00	49450	20240320	-14.05	17730	20231020	139.71	49450	-14.05	20240320	22650	87.64	20240207	49450	-14.05	20240320	17730	139.71	20231020	2.97	N	171090	500	47 억		237308	N	N	0	N	00	N
83	20240416	150821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38450	-2350	5	-5.76	6905961200	174870	85.24	40450	41450	38450	53000	28600	40800	39491.95	2.50	0	-27775	43600	42200	39700	38300	35800	42900	39000	47	12200	500	29370	50	1	9494405	3651	-38.96	4.75	12	1.84	-987.00	8089.00	49450	20240320	-22.24	17730	20231020	116.86	49450	-22.24	20240320	22650	69.76	20240207	49450	-22.24	20240320	17730	116.86	20231020	2.97	N	171090	500	47 억		237308	N	N	0	N	00	N
84	20240416	140821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39000	-1800	5	-4.41	5954128500	150235	73.23	40450	41450	38600	53000	28600	40800	39632.08	2.50	0	-32198	43600	42200	39700	38300	35800	42900	39000	47	12200	500	29370	50	1	9494405	3703	-39.51	4.82	12	1.58	-987.00	8089.00	49450	20240320	-21.13	17730	20231020	119.97	49450	-21.13	20240320	22650	72.19	20240207	49450	-21.13	20240320	17730	119.97	20231020	2.97	N	171090	500	47 억		237308	N	N	0	N	00	N
85	20240416	130820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39400	-1400	5	-3.43	5451244800	137358	66.95	40450	41450	38600	53000	28600	40800	39686.38	2.50	0	-32964	43600	42200	39700	38300	35800	42900	39000	47	12200	500	29370	50	1	9494405	3741	-39.92	4.87	12	1.45	-987.00	8089.00	49450	20240320	-20.32	17730	20231020	122.22	49450	-20.32	20240320	22650	73.95	20240207	49450	-20.32	20240320	17730	122.22	20231020	2.97	N	171090	500	47 억		237308	N	N	0	N	00	N
86	20240416	120821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39450	-1350	5	-3.31	4922623800	124035	60.46	40450	41450	38600	53000	28600	40800	39687.35	2.50	0	-35454	43600	42200	39700	38300	35800	42900	39000	47	12200	500	29370	50	1	9494405	3746	-39.97	4.88	12	1.31	-987.00	8089.00	49450	20240320	-20.22	17730	20231020	122.50	49450	-20.22	20240320	22650	74.17	20240207	49450	-20.22	20240320	17730	122.50	20231020	2.97	N	171090	500	47 억		237308	N	N	0	N	00	N
87	20240416	110818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38700	-2100	5	-5.15	4554099600	114601	55.86	40450	41450	38650	53000	28600	40800	39738.71	2.50	0	-33006	43600	42200	39700	38300	35800	42900	39000	47	12200	500	29370	50	1	9494405	3674	-39.21	4.78	12	1.21	-987.00	8089.00	49450	20240320	-21.74	17730	20231020	118.27	49450	-21.74	20240320	22650	70.86	20240207	49450	-21.74	20240320	17730	118.27	20231020	2.97	N	171090	500	47 억		237308	N	N	0	N	00	N
88	20240416	100811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39250	-1550	5	-3.80	2857787850	71257	34.73	40450	41450	39200	53000	28600	40800	40105.33	2.50	0	-15915	43600	42200	39700	38300	35800	42900	39000	47	12200	500	29370	50	1	9494405	3727	-39.77	4.85	12	0.75	-987.00	8089.00	49450	20240320	-20.63	17730	20231020	121.38	49450	-20.63	20240320	22650	73.29	20240207	49450	-20.63	20240320	17730	121.38	20231020	2.97	N	171090	500	47 억		237308	N	N	0	N	00	N
89	20240416	090811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40800	0	3	0.00	783604850	19184	9.35	40450	41450	40150	53000	28600	40800	40846.80	2.50	0	-3839	43600	42200	39700	38300	35800	42900	39000	47	12200	500	29370	50	1	9494405	3874	-41.34	5.04	12	0.20	-987.00	8089.00	49450	20240320	-17.49	17730	20231020	130.12	49450	-17.49	20240320	22650	80.13	20240207	49450	-17.49	20240320	17730	130.12	20231020	2.97	N	171090	500	47 억		237308	N	N	0	N	00	N
90	20240415	160808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40800	2200	2	5.70	8086394400	202963	119.67	38450	41100	37200	50100	27050	38600	39837.78	2.27	0	20869	41533	40066	38283	36816	35033	40800	37550	47	11500	500	27790	50	1	9494405	3874	-41.34	5.04	12	2.14	-987.00	8089.00	49450	20240320	-17.49	17730	20231020	130.12	49450	-17.49	20240320	22650	80.13	20240207	49450	-17.49	20240320	17730	130.12	20231020	2.99	N	171090	500	47 억		215493	N	N	0	N	00	N
91	20240415	150814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40800	2200	2	5.70	7646292050	192174	113.31	38450	41100	37200	50100	27050	38600	39788.38	2.27	0	18473	41533	40066	38283	36816	35033	40800	37550	47	11500	500	27790	50	1	9494405	3874	-41.34	5.04	12	2.02	-987.00	8089.00	49450	20240320	-17.49	17730	20231020	130.12	49450	-17.49	20240320	22650	80.13	20240207	49450	-17.49	20240320	17730	130.12	20231020	2.99	N	171090	500	47 억		215493	N	N	0	N	00	N
92	20240415	140807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40500	1900	2	4.92	6011347200	152142	89.71	38450	40950	37200	50100	27050	38600	39511.42	2.27	0	7472	41533	40066	38283	36816	35033	40800	37550	47	11500	500	27790	50	1	9494405	3845	-41.03	5.01	12	1.60	-987.00	8089.00	49450	20240320	-18.10	17730	20231020	128.43	49450	-18.10	20240320	22650	78.81	20240207	49450	-18.10	20240320	17730	128.43	20231020	2.99	N	171090	500	47 억		215493	N	N	0	N	00	N
93	20240415	130758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40250	1650	2	4.27	4432179900	113093	66.68	38450	40950	37200	50100	27050	38600	39190.58	2.27	0	4576	41533	40066	38283	36816	35033	40800	37550	47	11500	500	27790	50	1	9494405	3821	-40.78	4.98	12	1.19	-987.00	8089.00	49450	20240320	-18.60	17730	20231020	127.02	49450	-18.60	20240320	22650	77.70	20240207	49450	-18.60	20240320	17730	127.02	20231020	2.99	N	171090	500	47 억		215493	N	N	0	N	00	N
94	20240415	120812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38950	350	2	0.91	2177984300	56709	33.44	38450	39250	37200	50100	27050	38600	38406.33	2.27	0	5373	41533	40066	38283	36816	35033	40800	37550	47	11500	500	27790	50	1	9494405	3698	-39.46	4.82	12	0.60	-987.00	8089.00	49450	20240320	-21.23	17730	20231020	119.68	49450	-21.23	20240320	22650	71.96	20240207	49450	-21.23	20240320	17730	119.68	20231020	2.99	N	171090	500	47 억		215493	N	N	0	N	00	N
95	20240415	110812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39100	500	2	1.30	1867876750	48773	28.76	38450	39200	37200	50100	27050	38600	38297.35	2.27	0	7053	41533	40066	38283	36816	35033	40800	37550	47	11500	500	27790	50	1	9494405	3712	-39.61	4.83	12	0.51	-987.00	8089.00	49450	20240320	-20.93	17730	20231020	120.53	49450	-20.93	20240320	22650	72.63	20240207	49450	-20.93	20240320	17730	120.53	20231020	2.99	N	171090	500	47 억		215493	N	N	0	N	00	N
96	20240415	100807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38550	-50	5	-0.13	1535083600	40158	23.68	38450	39200	37200	50100	27050	38600	38226.10	2.27	0	5857	41533	40066	38283	36816	35033	40800	37550	47	11500	500	27790	50	1	9494405	3660	-39.06	4.77	12	0.42	-987.00	8089.00	49450	20240320	-22.04	17730	20231020	117.43	49450	-22.04	20240320	22650	70.20	20240207	49450	-22.04	20240320	17730	117.43	20231020	2.99	N	171090	500	47 억		215493	N	N	0	N	00	N
97	20240415	090813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38200	-400	5	-1.04	443668100	11745	6.93	38450	38450	37200	50100	27050	38600	37775.06	2.27	0	3332	41533	40066	38283	36816	35033	40800	37550	47	11500	500	27790	50	1	9494405	3627	-38.70	4.72	12	0.12	-987.00	8089.00	49450	20240320	-22.75	17730	20231020	115.45	49450	-22.75	20240320	22650	68.65	20240207	49450	-22.75	20240320	17730	115.45	20231020	2.99	N	171090	500	47 억		215493	N	N	0	N	00	N
98	20240412	160807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38600	1100	2	2.93	6407346450	167878	165.56	37500	39750	36500	48750	26250	37500	38165.39	2.06	0	20328	39500	38500	37800	36800	36100	38150	36450	47	11250	500	27000	50	1	9494405	3665	-39.11	4.77	12	1.77	-987.00	8089.00	49450	20240320	-21.94	17730	20231020	117.71	49450	-21.94	20240320	22650	70.42	20240207	49450	-21.94	20240320	17730	117.71	20231020	3.09	N	171090	500	47 억		195371	N	N	0	N	00	N
99	20240412	150810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38550	1050	2	2.80	6162934900	161552	159.32	37500	39750	36500	48750	26250	37500	38148.30	2.06	0	17242	39500	38500	37800	36800	36100	38150	36450	47	11250	500	27000	50	1	9494405	3660	-39.06	4.77	12	1.70	-987.00	8089.00	49450	20240320	-22.04	17730	20231020	117.43	49450	-22.04	20240320	22650	70.20	20240207	49450	-22.04	20240320	17730	117.43	20231020	3.09	N	171090	500	47 억		195371	N	N	0	N	00	N
100	20240412	140806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38200	700	2	1.87	5516916800	144832	142.83	37500	39750	36500	48750	26250	37500	38091.84	2.06	0	13584	39500	38500	37800	36800	36100	38150	36450	47	11250	500	27000	50	1	9494405	3627	-38.70	4.72	12	1.53	-987.00	8089.00	49450	20240320	-22.75	17730	20231020	115.45	49450	-22.75	20240320	22650	68.65	20240207	49450	-22.75	20240320	17730	115.45	20231020	3.09	N	171090	500	47 억		195371	N	N	0	N	00	N
101	20240412	130758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38600	1100	2	2.93	5142592450	135080	133.22	37500	39750	36500	48750	26250	37500	38070.72	2.06	0	12026	39500	38500	37800	36800	36100	38150	36450	47	11250	500	27000	50	1	9494405	3665	-39.11	4.77	12	1.42	-987.00	8089.00	49450	20240320	-21.94	17730	20231020	117.71	49450	-21.94	20240320	22650	70.42	20240207	49450	-21.94	20240320	17730	117.71	20231020	3.09	N	171090	500	47 억		195371	N	N	0	N	00	N
102	20240412	120804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38600	1100	2	2.93	4689313500	123305	121.60	37500	39750	36500	48750	26250	37500	38030.20	2.06	0	9199	39500	38500	37800	36800	36100	38150	36450	47	11250	500	27000	50	1	9494405	3665	-39.11	4.77	12	1.30	-987.00	8089.00	49450	20240320	-21.94	17730	20231020	117.71	49450	-21.94	20240320	22650	70.42	20240207	49450	-21.94	20240320	17730	117.71	20231020	3.09	N	171090	500	47 억		195371	N	N	0	N	00	N
103	20240412	110801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38950	1450	2	3.87	3036001000	81017	79.90	37500	38950	36500	48750	26250	37500	37473.63	2.06	0	7182	39500	38500	37800	36800	36100	38150	36450	47	11250	500	27000	50	1	9494405	3698	-39.46	4.82	12	0.85	-987.00	8089.00	49450	20240320	-21.23	17730	20231020	119.68	49450	-21.23	20240320	22650	71.96	20240207	49450	-21.23	20240320	17730	119.68	20231020	3.09	N	171090	500	47 억		195371	N	N	0	N	00	N
104	20240412	100803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37450	-50	5	-0.13	1540698400	41703	41.13	37500	37900	36500	48750	26250	37500	36944.55	2.06	0	5057	39500	38500	37800	36800	36100	38150	36450	47	11250	500	27000	50	1	9494405	3556	-37.94	4.63	12	0.44	-987.00	8089.00	49450	20240320	-24.27	17730	20231020	111.22	49450	-24.27	20240320	22650	65.34	20240207	49450	-24.27	20240320	17730	111.22	20231020	3.09	N	171090	500	47 억		195371	N	N	0	N	00	N
105	20240412	090803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37050	-450	5	-1.20	246611300	6600	6.51	37500	37900	37050	48750	26250	37500	37365.35	2.06	0	-3973	39500	38500	37800	36800	36100	38150	36450	47	11250	500	27000	50	1	9494405	3518	-37.54	4.58	12	0.07	-987.00	8089.00	49450	20240320	-25.08	17730	20231020	108.97	49450	-25.08	20240320	22650	63.58	20240207	49450	-25.08	20240320	17730	108.97	20231020	3.09	N	171090	500	47 억		195371	N	N	0	N	00	N
106	20240411	160757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37500	-1200	5	-3.10	3786417150	100303	81.90	38000	38800	37100	50300	27100	38700	37750.39	2.08	0	-2402	40633	39666	38433	37466	36233	40150	37950	47	11600	500	27860	50	1	9494405	3560	-37.99	4.64	12	1.06	-987.00	8089.00	49450	20240320	-24.17	17730	20231020	111.51	49450	-24.17	20240320	22650	65.56	20240207	49450	-24.17	20240320	17730	111.51	20231020	3.25	N	171090	500	47 억		197799	N	N	0	N	00	N
107	20240411	150805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37200	-1500	5	-3.88	3453256150	91384	74.62	38000	38800	37100	50300	27100	38700	37788.41	2.08	0	-2469	40633	39666	38433	37466	36233	40150	37950	47	11600	500	27860	50	1	9494405	3532	-37.69	4.60	12	0.96	-987.00	8089.00	49450	20240320	-24.77	17730	20231020	109.81	49450	-24.77	20240320	22650	64.24	20240207	49450	-24.77	20240320	17730	109.81	20231020	3.25	N	171090	500	47 억		197799	N	N	0	N	00	N
108	20240411	140800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37550	-1150	5	-2.97	2647864550	69803	57.00	38000	38800	37400	50300	27100	38700	37933.39	2.08	0	-2750	40633	39666	38433	37466	36233	40150	37950	47	11600	500	27860	50	1	9494405	3565	-38.04	4.64	12	0.74	-987.00	8089.00	49450	20240320	-24.06	17730	20231020	111.79	49450	-24.06	20240320	22650	65.78	20240207	49450	-24.06	20240320	17730	111.79	20231020	3.25	N	171090	500	47 억		197799	N	N	0	N	00	N
109	20240411	130751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37650	-1050	5	-2.71	2058147600	54090	44.17	38000	38800	37550	50300	27100	38700	38050.43	2.08	0	-5884	40633	39666	38433	37466	36233	40150	37950	47	11600	500	27860	50	1	9494405	3575	-38.15	4.65	12	0.57	-987.00	8089.00	49450	20240320	-23.86	17730	20231020	112.35	49450	-23.86	20240320	22650	66.23	20240207	49450	-23.86	20240320	17730	112.35	20231020	3.25	N	171090	500	47 억		197799	N	N	0	N	00	N
110	20240411	120802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37700	-1000	5	-2.58	1745446250	45783	37.38	38000	38800	37650	50300	27100	38700	38124.33	2.08	0	-5842	40633	39666	38433	37466	36233	40150	37950	47	11600	500	27860	50	1	9494405	3579	-38.20	4.66	12	0.48	-987.00	8089.00	49450	20240320	-23.76	17730	20231020	112.63	49450	-23.76	20240320	22650	66.45	20240207	49450	-23.76	20240320	17730	112.63	20231020	3.25	N	171090	500	47 억		197799	N	N	0	N	00	N
111	20240411	110755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38100	-600	5	-1.55	1312042600	34329	28.03	38000	38800	37750	50300	27100	38700	38219.66	2.08	0	-5386	40633	39666	38433	37466	36233	40150	37950	47	11600	500	27860	50	1	9494405	3617	-38.60	4.71	12	0.36	-987.00	8089.00	49450	20240320	-22.95	17730	20231020	114.89	49450	-22.95	20240320	22650	68.21	20240207	49450	-22.95	20240320	17730	114.89	20231020	3.25	N	171090	500	47 억		197799	N	N	0	N	00	N
112	20240411	100802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38450	-250	5	-0.65	683486650	17835	14.56	38000	38800	37750	50300	27100	38700	38322.77	2.08	0	319	40633	39666	38433	37466	36233	40150	37950	47	11600	500	27860	50	1	9494405	3651	-38.96	4.75	12	0.19	-987.00	8089.00	49450	20240320	-22.24	17730	20231020	116.86	49450	-22.24	20240320	22650	69.76	20240207	49450	-22.24	20240320	17730	116.86	20231020	3.25	N	171090	500	47 억		197799	N	N	0	N	00	N
113	20240411	090759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38250	-450	5	-1.16	231192300	6043	4.93	38000	38700	37750	50300	27100	38700	38257.87	2.08	0	1056	40633	39666	38433	37466	36233	40150	37950	47	11600	500	27860	50	1	9494405	3632	-38.75	4.73	12	0.06	-987.00	8089.00	49450	20240320	-22.65	17730	20231020	115.74	49450	-22.65	20240320	22650	68.87	20240207	49450	-22.65	20240320	17730	115.74	20231020	3.25	N	171090	500	47 억		197799	N	N	0	N	00	N
114	20240409	160746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38700	1550	2	4.17	4628066750	119844	56.65	37200	39400	37200	48250	26050	37150	38617.25	1.67	0	39994	41616	39382	38266	36032	34916	38825	35475	47	11100	500	26740	50	1	9494405	3674	-39.21	4.78	12	1.26	-987.00	8089.00	49450	20240320	-21.74	17730	20231020	118.27	49450	-21.74	20240320	22650	70.86	20240207	49450	-21.74	20240320	17730	118.27	20231020	3.26	N	171090	500	47 억		158253	N	N	0	N	00	N
115	20240409	150752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38650	1500	2	4.04	4364379450	113027	53.43	37200	39400	37200	48250	26050	37150	38613.60	1.67	0	36620	41616	39382	38266	36032	34916	38825	35475	47	11100	500	26740	50	1	9494405	3670	-39.16	4.78	12	1.19	-987.00	8089.00	49450	20240320	-21.84	17730	20231020	117.99	49450	-21.84	20240320	22650	70.64	20240207	49450	-21.84	20240320	17730	117.99	20231020	3.26	N	171090	500	47 억		158253	N	N	0	N	00	N
116	20240409	140756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38550	1400	2	3.77	3910184050	101228	47.85	37200	39400	37200	48250	26050	37150	38627.49	1.67	0	32956	41616	39382	38266	36032	34916	38825	35475	47	11100	500	26740	50	1	9494405	3660	-39.06	4.77	12	1.07	-987.00	8089.00	49450	20240320	-22.04	17730	20231020	117.43	49450	-22.04	20240320	22650	70.20	20240207	49450	-22.04	20240320	17730	117.43	20231020	3.26	N	171090	500	47 억		158253	N	N	0	N	00	N
117	20240409	130749	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38700	1550	2	4.17	3639776550	94236	44.54	37200	39400	37200	48250	26050	37150	38624.06	1.67	0	31353	41616	39382	38266	36032	34916	38825	35475	47	11100	500	26740	50	1	9494405	3674	-39.21	4.78	12	0.99	-987.00	8089.00	49450	20240320	-21.74	17730	20231020	118.27	49450	-21.74	20240320	22650	70.86	20240207	49450	-21.74	20240320	17730	118.27	20231020	3.26	N	171090	500	47 억		158253	N	N	0	N	00	N
118	20240409	120751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38950	1800	2	4.85	3468107700	89810	42.45	37200	39400	37200	48250	26050	37150	38616.05	1.67	0	30250	41616	39382	38266	36032	34916	38825	35475	47	11100	500	26740	50	1	9494405	3698	-39.46	4.82	12	0.95	-987.00	8089.00	49450	20240320	-21.23	17730	20231020	119.68	49450	-21.23	20240320	22650	71.96	20240207	49450	-21.23	20240320	17730	119.68	20231020	3.26	N	171090	500	47 억		158253	N	N	0	N	00	N
119	20240409	110750	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38800	1650	2	4.44	3015470600	78162	36.95	37200	39400	37200	48250	26050	37150	38579.75	1.67	0	28344	41616	39382	38266	36032	34916	38825	35475	47	11100	500	26740	50	1	9494405	3684	-39.31	4.80	12	0.82	-987.00	8089.00	49450	20240320	-21.54	17730	20231020	118.84	49450	-21.54	20240320	22650	71.30	20240207	49450	-21.54	20240320	17730	118.84	20231020	3.26	N	171090	500	47 억		158253	N	N	0	N	00	N
120	20240409	100745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38750	1600	2	4.31	2472584050	64046	30.27	37200	39400	37200	48250	26050	37150	38606.38	1.67	0	23827	41616	39382	38266	36032	34916	38825	35475	47	11100	500	26740	50	1	9494405	3679	-39.26	4.79	12	0.67	-987.00	8089.00	49450	20240320	-21.64	17730	20231020	118.56	49450	-21.64	20240320	22650	71.08	20240207	49450	-21.64	20240320	17730	118.56	20231020	3.26	N	171090	500	47 억		158253	N	N	0	N	00	N
121	20240409	090800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37750	600	2	1.62	149223950	3977	1.88	37200	37750	37200	48250	26050	37150	37521.74	1.67	0	1012	41616	39382	38266	36032	34916	38825	35475	47	11100	500	26740	50	1	9494405	3584	-38.25	4.67	12	0.04	-987.00	8089.00	49450	20240320	-23.66	17730	20231020	112.92	49450	-23.66	20240320	22650	66.67	20240207	49450	-23.66	20240320	17730	112.92	20231020	3.26	N	171090	500	47 억		158253	N	N	0	N	00	N
122	20240408	160744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37150	-3150	5	-7.82	7947803200	208882	145.67	40350	40500	37150	52300	28250	40300	38053.55	1.61	0	5832	42500	41400	40600	39500	38700	41000	39100	47	12000	500	29010	50	1	9441565	3508	-37.64	4.59	12	2.21	-987.00	8089.00	49450	20240320	-24.87	17730	20231020	109.53	49450	-24.87	20240320	22650	64.02	20240207	49450	-24.87	20240320	17730	109.53	20231020	3.20	N	171090	500	47 억		152399	N	N	0	N	00	N
123	20240408	150750	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-2900	5	-7.20	7246843650	190127	132.59	40350	40500	37250	52300	28250	40300	38115.40	1.61	0	2153	42500	41400	40600	39500	38700	41000	39100	47	12000	500	29010	50	1	9441565	3531	-37.89	4.62	12	2.01	-987.00	8089.00	49450	20240320	-24.37	17730	20231020	110.94	49450	-24.37	20240320	22650	65.12	20240207	49450	-24.37	20240320	17730	110.94	20231020	3.20	N	171090	500	47 억		152399	N	N	0	N	00	N
124	20240408	140751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37450	-2850	5	-7.07	6772437300	177444	123.75	40350	40500	37250	52300	28250	40300	38166.20	1.61	0	-1206	42500	41400	40600	39500	38700	41000	39100	47	12000	500	29010	50	1	9441565	3536	-37.94	4.63	12	1.88	-987.00	8089.00	49450	20240320	-24.27	17730	20231020	111.22	49450	-24.27	20240320	22650	65.34	20240207	49450	-24.27	20240320	17730	111.22	20231020	3.20	N	171090	500	47 억		152399	N	N	0	N	00	N
125	20240408	130746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37600	-2700	5	-6.70	6123375950	160100	111.65	40350	40500	37250	52300	28250	40300	38246.75	1.61	0	-3606	42500	41400	40600	39500	38700	41000	39100	47	12000	500	29010	50	1	9441565	3550	-38.10	4.65	12	1.70	-987.00	8089.00	49450	20240320	-23.96	17730	20231020	112.07	49450	-23.96	20240320	22650	66.00	20240207	49450	-23.96	20240320	17730	112.07	20231020	3.20	N	171090	500	47 억		152399	N	N	0	N	00	N
126	20240408	120751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-2900	5	-7.20	5723496250	149452	104.23	40350	40500	37250	52300	28250	40300	38296.08	1.61	0	-5212	42500	41400	40600	39500	38700	41000	39100	47	12000	500	29010	50	1	9441565	3531	-37.89	4.62	12	1.58	-987.00	8089.00	49450	20240320	-24.37	17730	20231020	110.94	49450	-24.37	20240320	22650	65.12	20240207	49450	-24.37	20240320	17730	110.94	20231020	3.20	N	171090	500	47 억		152399	N	N	0	N	00	N
127	20240408	110752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37800	-2500	5	-6.20	4959735900	129227	90.12	40350	40500	37250	52300	28250	40300	38379.51	1.61	0	-6426	42500	41400	40600	39500	38700	41000	39100	47	12000	500	29010	50	1	9441565	3569	-38.30	4.67	12	1.37	-987.00	8089.00	49450	20240320	-23.56	17730	20231020	113.20	49450	-23.56	20240320	22650	66.89	20240207	49450	-23.56	20240320	17730	113.20	20231020	3.20	N	171090	500	47 억		152399	N	N	0	N	00	N
128	20240408	100742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38350	-1950	5	-4.84	3124959200	80604	56.21	40350	40500	37900	52300	28250	40300	38768.62	1.61	0	-3330	42500	41400	40600	39500	38700	41000	39100	47	12000	500	29010	50	1	9441565	3621	-38.86	4.74	12	0.85	-987.00	8089.00	49450	20240320	-22.45	17730	20231020	116.30	49450	-22.45	20240320	22650	69.32	20240207	49450	-22.45	20240320	17730	116.30	20231020	3.20	N	171090	500	47 억		152399	N	N	0	N	00	N
129	20240408	090751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39500	-800	5	-1.99	559903550	14136	9.86	40350	40500	39050	52300	28250	40300	39606.63	1.61	0	526	42500	41400	40600	39500	38700	41000	39100	47	12000	500	29010	50	1	9441565	3729	-40.02	4.88	12	0.15	-987.00	8089.00	49450	20240320	-20.12	17730	20231020	122.79	49450	-20.12	20240320	22650	74.39	20240207	49450	-20.12	20240320	17730	122.79	20231020	3.20	N	171090	500	47 억		152399	N	N	0	N	00	N
130	20240405	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	-1550	5	-3.70	5663024450	139388	59.85	41400	41700	39800	54400	29300	41850	40626.01	1.97	0	-33184	44183	43016	40683	39516	37183	43600	40100	47	12550	500	30130	50	1	9441565	3805	-40.83	4.98	12	1.48	-987.00	8089.00	49450	20240320	-18.50	17730	20231020	127.30	49450	-18.50	20240320	22650	77.92	20240207	49450	-18.50	20240320	17730	127.30	20231020	3.24	N	171090	500	47 억		185971	N	N	0	N	00	N
131	20240405	150745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40600	-1250	5	-2.99	5224566300	128568	55.20	41400	41700	39800	54400	29300	41850	40633.88	1.97	0	-32155	44183	43016	40683	39516	37183	43600	40100	47	12550	500	30130	50	1	9441565	3833	-41.13	5.02	12	1.36	-987.00	8089.00	49450	20240320	-17.90	17730	20231020	128.99	49450	-17.90	20240320	22650	79.25	20240207	49450	-17.90	20240320	17730	128.99	20231020	3.24	N	171090	500	47 억		185971	N	N	0	N	00	N
132	20240405	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40650	-1200	5	-2.87	4596590100	113085	48.55	41400	41700	39800	54400	29300	41850	40644.15	1.97	0	-29273	44183	43016	40683	39516	37183	43600	40100	47	12550	500	30130	50	1	9441565	3838	-41.19	5.03	12	1.20	-987.00	8089.00	49450	20240320	-17.80	17730	20231020	129.27	49450	-17.80	20240320	22650	79.47	20240207	49450	-17.80	20240320	17730	129.27	20231020	3.24	N	171090	500	47 억		185971	N	N	0	N	00	N
133	20240405	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40500	-1350	5	-3.23	4330558900	106505	45.73	41400	41700	39800	54400	29300	41850	40657.40	1.97	0	-28889	44183	43016	40683	39516	37183	43600	40100	47	12550	500	30130	50	1	9441565	3824	-41.03	5.01	12	1.13	-987.00	8089.00	49450	20240320	-18.10	17730	20231020	128.43	49450	-18.10	20240320	22650	78.81	20240207	49450	-18.10	20240320	17730	128.43	20231020	3.24	N	171090	500	47 억		185971	N	N	0	N	00	N
134	20240405	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	-1550	5	-3.70	4153305250	102094	43.83	41400	41700	39800	54400	29300	41850	40677.89	1.97	0	-26598	44183	43016	40683	39516	37183	43600	40100	47	12550	500	30130	50	1	9441565	3805	-40.83	4.98	12	1.08	-987.00	8089.00	49450	20240320	-18.50	17730	20231020	127.30	49450	-18.50	20240320	22650	77.92	20240207	49450	-18.50	20240320	17730	127.30	20231020	3.24	N	171090	500	47 억		185971	N	N	0	N	00	N
135	20240405	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	-1700	5	-4.06	3872173500	95109	40.84	41400	41700	39800	54400	29300	41850	40709.57	1.97	0	-22676	44183	43016	40683	39516	37183	43600	40100	47	12550	500	30130	50	1	9441565	3791	-40.68	4.96	12	1.01	-987.00	8089.00	49450	20240320	-18.81	17730	20231020	126.45	49450	-18.81	20240320	22650	77.26	20240207	49450	-18.81	20240320	17730	126.45	20231020	3.24	N	171090	500	47 억		185971	N	N	0	N	00	N
136	20240405	100644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	-1000	5	-2.39	2327580600	56772	24.38	41400	41700	40150	54400	29300	41850	40994.42	1.97	0	-4856	44183	43016	40683	39516	37183	43600	40100	47	12550	500	30130	50	1	9441565	3857	-41.39	5.05	12	0.60	-987.00	8089.00	49450	20240320	-17.39	17730	20231020	130.40	49450	-17.39	20240320	22650	80.35	20240207	49450	-17.39	20240320	17730	130.40	20231020	3.24	N	171090	500	47 억		185971	N	N	0	N	00	N
137	20240405	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41000	-850	5	-2.03	837369000	20456	8.78	41400	41400	40150	54400	29300	41850	40922.11	1.97	0	-2791	44183	43016	40683	39516	37183	43600	40100	47	12550	500	30130	50	1	9441565	3871	-41.54	5.07	12	0.22	-987.00	8089.00	49450	20240320	-17.09	17730	20231020	131.25	49450	-17.09	20240320	22650	81.02	20240207	49450	-17.09	20240320	17730	131.25	20231020	3.24	N	171090	500	47 억		185971	N	N	0	N	00	N
138	20240404	160734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41850	2850	2	7.31	9082017200	227790	148.20	39050	41850	38350	50700	27300	39000	39863.26	2.16	0	-18132	41233	40116	39533	38416	37833	39825	38125	47	11700	500	28080	50	1	9441565	3951	-42.40	5.17	12	2.41	-987.00	8089.00	49450	20240320	-15.37	17730	20231020	136.04	49450	-15.37	20240320	22650	84.77	20240207	49450	-15.37	20240320	17730	136.04	20231020	3.48	N	171090	500	47 억		203925	N	N	1	N	00	N
139	20240404	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	1300	2	3.33	6864773850	174101	113.27	39050	40550	38350	50700	27300	39000	39429.90	2.16	0	-18779	41233	40116	39533	38416	37833	39825	38125	47	11700	500	28080	50	1	9441565	3805	-40.83	4.98	12	1.84	-987.00	8089.00	49450	20240320	-18.50	17730	20231020	127.30	49450	-18.50	20240320	22650	77.92	20240207	49450	-18.50	20240320	17730	127.30	20231020	3.48	N	171090	500	47 억		203925	N	N	1	N	00	N
140	20240404	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	300	2	0.77	4472795750	114380	74.42	39050	39750	38350	50700	27300	39000	39104.72	2.16	0	-9213	41233	40116	39533	38416	37833	39825	38125	47	11700	500	28080	50	1	9441565	3711	-39.82	4.86	12	1.21	-987.00	8089.00	49450	20240320	-20.53	17730	20231020	121.66	49450	-20.53	20240320	22650	73.51	20240207	49450	-20.53	20240320	17730	121.66	20231020	3.48	N	171090	500	47 억		203925	N	N	1	N	00	N
141	20240404	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	0	3	0.00	3975544950	101623	66.12	39050	39750	38350	50700	27300	39000	39120.55	2.16	0	-11313	41233	40116	39533	38416	37833	39825	38125	47	11700	500	28080	50	1	9441565	3682	-39.51	4.82	12	1.08	-987.00	8089.00	49450	20240320	-21.13	17730	20231020	119.97	49450	-21.13	20240320	22650	72.19	20240207	49450	-21.13	20240320	17730	119.97	20231020	3.48	N	171090	500	47 억		203925	N	N	1	N	00	N
142	20240404	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	300	2	0.77	3658598600	93517	60.84	39050	39750	38350	50700	27300	39000	39122.32	2.16	0	-9676	41233	40116	39533	38416	37833	39825	38125	47	11700	500	28080	50	1	9441565	3711	-39.82	4.86	12	0.99	-987.00	8089.00	49450	20240320	-20.53	17730	20231020	121.66	49450	-20.53	20240320	22650	73.51	20240207	49450	-20.53	20240320	17730	121.66	20231020	3.48	N	171090	500	47 억		203925	N	N	1	N	00	N
143	20240404	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39050	50	2	0.13	3220046200	82400	53.61	39050	39750	38350	50700	27300	39000	39078.25	2.16	0	-11613	41233	40116	39533	38416	37833	39825	38125	47	11700	500	28080	50	1	9441565	3687	-39.56	4.83	12	0.87	-987.00	8089.00	49450	20240320	-21.03	17730	20231020	120.25	49450	-21.03	20240320	22650	72.41	20240207	49450	-21.03	20240320	17730	120.25	20231020	3.48	N	171090	500	47 억		203925	N	N	1	N	00	N
144	20240404	100734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	250	2	0.64	2184050700	55906	36.37	39050	39750	38350	50700	27300	39000	39066.51	2.16	0	-4751	41233	40116	39533	38416	37833	39825	38125	47	11700	500	28080	50	1	9441565	3706	-39.77	4.85	12	0.59	-987.00	8089.00	49450	20240320	-20.63	17730	20231020	121.38	49450	-20.63	20240320	22650	73.29	20240207	49450	-20.63	20240320	17730	121.38	20231020	3.48	N	171090	500	47 억		203925	N	N	1	N	00	N
145	20240404	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	300	2	0.77	336846650	8627	5.61	39050	39400	38800	50700	27300	39000	39045.76	2.16	0	-1707	41233	40116	39533	38416	37833	39825	38125	47	11700	500	28080	50	1	9441565	3711	-39.82	4.86	12	0.09	-987.00	8089.00	49450	20240320	-20.53	17730	20231020	121.66	49450	-20.53	20240320	22650	73.51	20240207	49450	-20.53	20240320	17730	121.66	20231020	3.48	N	171090	500	47 억		203925	N	N	1	N	00	N
146	20240403	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	-750	5	-1.89	5936362150	149731	63.41	39700	40650	38950	51600	27850	39750	39650.05	2.22	0	-5766	43850	41800	40350	38300	36850	41075	37575	47	11850	500	28620	50	1	9441565	3682	-39.51	4.82	12	1.59	-987.00	8089.00	49450	20240320	-21.13	17730	20231020	119.97	49450	-21.13	20240320	22650	72.19	20240207	49450	-21.13	20240320	17730	119.97	20231020	3.48	N	171090	500	47 억		209191	N	N	1	N	00	N
147	20240403	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	-450	5	-1.13	5505276200	138706	58.74	39700	40650	38950	51600	27850	39750	39690.20	2.22	0	-8112	43850	41800	40350	38300	36850	41075	37575	47	11850	500	28620	50	1	9441565	3711	-39.82	4.86	12	1.47	-987.00	8089.00	49450	20240320	-20.53	17730	20231020	121.66	49450	-20.53	20240320	22650	73.51	20240207	49450	-20.53	20240320	17730	121.66	20231020	3.48	N	171090	500	47 억		209191	N	N	2	N	00	N
148	20240403	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	-50	5	-0.13	4764841250	119929	50.79	39700	40650	38950	51600	27850	39750	39730.50	2.22	0	-4406	43850	41800	40350	38300	36850	41075	37575	47	11850	500	28620	50	1	9441565	3748	-40.22	4.91	12	1.27	-987.00	8089.00	49450	20240320	-19.72	17730	20231020	123.91	49450	-19.72	20240320	22650	75.28	20240207	49450	-19.72	20240320	17730	123.91	20231020	3.48	N	171090	500	47 억		209191	N	N	2	N	00	N
149	20240403	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40050	300	2	0.75	3437159250	86902	36.80	39700	40500	38950	51600	27850	39750	39551.84	2.22	0	-2894	43850	41800	40350	38300	36850	41075	37575	47	11850	500	28620	50	1	9441565	3781	-40.58	4.95	12	0.92	-987.00	8089.00	49450	20240320	-19.01	17730	20231020	125.89	49450	-19.01	20240320	22650	76.82	20240207	49450	-19.01	20240320	17730	125.89	20231020	3.48	N	171090	500	47 억		209191	N	N	2	N	00	N
150	20240403	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	-200	5	-0.50	2789010050	70688	29.94	39700	40150	38950	51600	27850	39750	39454.69	2.22	0	-1291	43850	41800	40350	38300	36850	41075	37575	47	11850	500	28620	50	1	9441565	3734	-40.07	4.89	12	0.75	-987.00	8089.00	49450	20240320	-20.02	17730	20231020	123.07	49450	-20.02	20240320	22650	74.61	20240207	49450	-20.02	20240320	17730	123.07	20231020	3.48	N	171090	500	47 억		209191	N	N	2	N	00	N
151	20240403	110728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	-350	5	-0.88	2624207700	66498	28.16	39700	40150	38950	51600	27850	39750	39462.41	2.22	0	-1994	43850	41800	40350	38300	36850	41075	37575	47	11850	500	28620	50	1	9441565	3720	-39.92	4.87	12	0.70	-987.00	8089.00	49450	20240320	-20.32	17730	20231020	122.22	49450	-20.32	20240320	22650	73.95	20240207	49450	-20.32	20240320	17730	122.22	20231020	3.48	N	171090	500	47 억		209191	N	N	2	N	00	N
152	20240403	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	-350	5	-0.88	2170369400	55008	23.30	39700	40150	38950	51600	27850	39750	39454.85	2.22	0	-1843	43850	41800	40350	38300	36850	41075	37575	47	11850	500	28620	50	1	9441565	3720	-39.92	4.87	12	0.58	-987.00	8089.00	49450	20240320	-20.32	17730	20231020	122.22	49450	-20.32	20240320	22650	73.95	20240207	49450	-20.32	20240320	17730	122.22	20231020	3.48	N	171090	500	47 억		209191	N	N	2	N	00	N
153	20240403	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	-250	5	-0.63	397280100	10096	4.28	39700	39750	39000	51600	27850	39750	39345.20	2.22	0	2568	43850	41800	40350	38300	36850	41075	37575	47	11850	500	28620	50	1	9441565	3729	-40.02	4.88	12	0.11	-987.00	8089.00	49450	20240320	-20.12	17730	20231020	122.79	49450	-20.12	20240320	22650	74.39	20240207	49450	-20.12	20240320	17730	122.79	20231020	3.48	N	171090	500	47 억		209191	N	N	2	N	00	N
154	20240402	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39750	-1950	5	-4.68	9323904200	232394	94.60	41200	42400	38900	54200	29200	41700	40121.48	2.12	0	8706	43666	42682	41016	40032	38366	43175	40525	47	12500	500	30020	50	1	9441565	3753	-40.27	4.91	12	2.46	-987.00	8089.00	49450	20240320	-19.62	17730	20231020	124.20	49450	-19.62	20240320	22650	75.50	20240207	49450	-19.62	20240320	17730	124.20	20231020	3.22	N	171090	500	47 억		199913	N	N	2	N	00	N
155	20240402	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40050	-1650	5	-3.96	8848197100	220445	89.73	41200	42400	38900	54200	29200	41700	40137.56	2.12	0	6372	43666	42682	41016	40032	38366	43175	40525	47	12500	500	30020	50	1	9441565	3781	-40.58	4.95	12	2.33	-987.00	8089.00	49450	20240320	-19.01	17730	20231020	125.89	49450	-19.01	20240320	22650	76.82	20240207	49450	-19.01	20240320	17730	125.89	20231020	3.22	N	171090	500	47 억		199913	N	N	2	N	00	N
156	20240402	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39150	-2550	5	-6.12	7306274300	181236	73.77	41200	42400	39000	54200	29200	41700	40313.23	2.12	0	-1748	43666	42682	41016	40032	38366	43175	40525	47	12500	500	30020	50	1	9441565	3696	-39.67	4.84	12	1.92	-987.00	8089.00	49450	20240320	-20.83	17730	20231020	120.81	49450	-20.83	20240320	22650	72.85	20240207	49450	-20.83	20240320	17730	120.81	20231020	3.22	N	171090	500	47 억		199913	N	N	2	N	00	N
157	20240402	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	-2050	5	-4.92	5798347250	142885	58.16	41200	42400	39550	54200	29200	41700	40580.15	2.12	0	-5849	43666	42682	41016	40032	38366	43175	40525	47	12500	500	30020	50	1	9441565	3744	-40.17	4.90	12	1.51	-987.00	8089.00	49450	20240320	-19.82	17730	20231020	123.63	49450	-19.82	20240320	22650	75.06	20240207	49450	-19.82	20240320	17730	123.63	20231020	3.22	N	171090	500	47 억		199913	N	N	2	N	00	N
158	20240402	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	-1800	5	-4.32	4713145150	115544	47.03	41200	42400	39900	54200	29200	41700	40790.54	2.12	0	-3025	43666	42682	41016	40032	38366	43175	40525	47	12500	500	30020	50	1	9441565	3767	-40.43	4.93	12	1.22	-987.00	8089.00	49450	20240320	-19.31	17730	20231020	125.04	49450	-19.31	20240320	22650	76.16	20240207	49450	-19.31	20240320	17730	125.04	20231020	3.22	N	171090	500	47 억		199913	N	N	2	N	00	N
159	20240402	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	-1400	5	-3.36	3748984100	91490	37.24	41200	42400	40100	54200	29200	41700	40976.61	2.12	0	5241	43666	42682	41016	40032	38366	43175	40525	47	12500	500	30020	50	1	9441565	3805	-40.83	4.98	12	0.97	-987.00	8089.00	49450	20240320	-18.50	17730	20231020	127.30	49450	-18.50	20240320	22650	77.92	20240207	49450	-18.50	20240320	17730	127.30	20231020	3.22	N	171090	500	47 억		199913	N	N	2	N	00	N
160	20240402	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40400	-1300	5	-3.12	2516242750	60916	24.80	41200	42400	40400	54200	29200	41700	41306.46	2.12	0	1859	43666	42682	41016	40032	38366	43175	40525	47	12500	500	30020	50	1	9441565	3814	-40.93	4.99	12	0.65	-987.00	8089.00	49450	20240320	-18.30	17730	20231020	127.86	49450	-18.30	20240320	22650	78.37	20240207	49450	-18.30	20240320	17730	127.86	20231020	3.22	N	171090	500	47 억		199913	N	N	2	N	00	N
161	20240402	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41800	100	2	0.24	684442450	16329	6.65	41200	42400	41200	54200	29200	41700	41916.38	2.12	0	2511	43666	42682	41016	40032	38366	43175	40525	47	12500	500	30020	50	1	9441565	3947	-42.35	5.17	12	0.17	-987.00	8089.00	49450	20240320	-15.47	17730	20231020	135.76	49450	-15.47	20240320	22650	84.55	20240207	49450	-15.47	20240320	17730	135.76	20231020	3.22	N	171090	500	47 억		199913	N	N	2	N	00	N
162	20240401	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41700	550	2	1.34	9912602050	243782	51.91	41000	42000	39350	53400	28850	41150	40656.95	1.82	0	26474	45616	43382	42166	39932	38716	42775	39325	47	12250	500	29620	50	1	9441565	3937	-42.25	5.16	12	2.58	-987.00	8089.00	49450	20240320	-15.67	17730	20231020	135.19	49450	-15.67	20240320	22650	84.11	20240207	49450	-15.67	20240320	17730	135.19	20231020	2.86	N	171090	500	47 억		172069	N	N	2	N	00	N
163	20240401	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41700	550	2	1.34	9213284350	226972	48.33	41000	42000	39350	53400	28850	41150	40591.64	1.82	0	29349	45616	43382	42166	39932	38716	42775	39325	47	12250	500	29620	50	1	9441565	3937	-42.25	5.16	12	2.40	-987.00	8089.00	49450	20240320	-15.67	17730	20231020	135.19	49450	-15.67	20240320	22650	84.11	20240207	49450	-15.67	20240320	17730	135.19	20231020	2.86	N	171090	500	47 억		172069	N	N	0	N	00	N
164	20240401	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41400	250	2	0.61	8487199000	209444	44.60	41000	42000	39350	53400	28850	41150	40521.89	1.82	0	23891	45616	43382	42166	39932	38716	42775	39325	47	12250	500	29620	50	1	9441565	3909	-41.95	5.12	12	2.22	-987.00	8089.00	49450	20240320	-16.28	17730	20231020	133.50	49450	-16.28	20240320	22650	82.78	20240207	49450	-16.28	20240320	17730	133.50	20231020	2.86	N	171090	500	47 억		172069	N	N	0	N	00	N
165	20240401	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41500	350	2	0.85	8139728250	201021	42.80	41000	42000	39350	53400	28850	41150	40491.24	1.82	0	21267	45616	43382	42166	39932	38716	42775	39325	47	12250	500	29620	50	1	9441565	3918	-42.05	5.13	12	2.13	-987.00	8089.00	49450	20240320	-16.08	17730	20231020	134.07	49450	-16.08	20240320	22650	83.22	20240207	49450	-16.08	20240320	17730	134.07	20231020	2.86	N	171090	500	47 억		172069	N	N	0	N	00	N
166	20240401	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41300	150	2	0.36	7156062450	177431	37.78	41000	41600	39350	53400	28850	41150	40330.54	1.82	0	20767	45616	43382	42166	39932	38716	42775	39325	47	12250	500	29620	50	1	9441565	3899	-41.84	5.11	12	1.88	-987.00	8089.00	49450	20240320	-16.48	17730	20231020	132.94	49450	-16.48	20240320	22650	82.34	20240207	49450	-16.48	20240320	17730	132.94	20231020	2.86	N	171090	500	47 억		172069	N	N	0	N	00	N
167	20240401	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41200	50	2	0.12	6308767150	156911	33.41	41000	41300	39350	53400	28850	41150	40204.75	1.82	0	14575	45616	43382	42166	39932	38716	42775	39325	47	12250	500	29620	50	1	9441565	3890	-41.74	5.09	12	1.66	-987.00	8089.00	49450	20240320	-16.68	17730	20231020	132.37	49450	-16.68	20240320	22650	81.90	20240207	49450	-16.68	20240320	17730	132.37	20231020	2.86	N	171090	500	47 억		172069	N	N	0	N	00	N
168	20240401	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40450	-700	5	-1.70	4780750850	119373	25.42	41000	41150	39350	53400	28850	41150	40046.89	1.82	0	12034	45616	43382	42166	39932	38716	42775	39325	47	12250	500	29620	50	1	9441565	3819	-40.98	5.00	12	1.26	-987.00	8089.00	49450	20240320	-18.20	17730	20231020	128.14	49450	-18.20	20240320	22650	78.59	20240207	49450	-18.20	20240320	17730	128.14	20231020	2.86	N	171090	500	47 억		172069	N	N	0	N	00	N
169	20240401	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40400	-750	5	-1.82	982045650	24471	5.21	41000	41150	39350	53400	28850	41150	40122.09	1.82	0	3734	45616	43382	42166	39932	38716	42775	39325	47	12250	500	29620	50	1	9441565	3814	-40.93	4.99	12	0.26	-987.00	8089.00	49450	20240320	-18.30	17730	20231020	127.86	49450	-18.30	20240320	22650	78.37	20240207	49450	-18.30	20240320	17730	127.86	20231020	2.86	N	171090	500	47 억		172069	N	N	0	N	00	N