KissMeData/412350/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	161313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-10	5	-0.10	1722951840	178946	40.14	9730	9750	9480	12630	6810	9720	9628.30	1.48	0	-13673	10266	9992	9526	9252	8786	10130	9390	44	2910	500	6020	10	1	8706472	845	-462.38	2.31	12	2.06	-21.00	4211.00	18990	20230906	-48.87	5970	20230515	62.65	13300	-26.99	20240130	8420	15.32	20240318	18990	-48.87	20230906	5970	62.65	20230515	3.23	N	412350	500	43 억		129109	N	N	0	N	00	N
3	20240430	151325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-30	5	-0.31	1665139000	172987	38.80	9730	9750	9480	12630	6810	9720	9625.80	1.48	0	-10830	10266	9992	9526	9252	8786	10130	9390	44	2910	500	6020	10	1	8706472	844	-461.43	2.30	12	1.99	-21.00	4211.00	18990	20230906	-48.97	5970	20230515	62.31	13300	-27.14	20240130	8420	15.08	20240318	18990	-48.97	20230906	5970	62.31	20230515	3.23	N	412350	500	43 억		129109	N	N	0	N	00	N
4	20240430	141332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-140	5	-1.44	1307563560	135901	30.48	9730	9750	9480	12630	6810	9720	9621.44	1.48	0	-17855	10266	9992	9526	9252	8786	10130	9390	44	2910	500	6020	10	1	8706472	834	-456.19	2.27	12	1.56	-21.00	4211.00	18990	20230906	-49.55	5970	20230515	60.47	13300	-27.97	20240130	8420	13.78	20240318	18990	-49.55	20230906	5970	60.47	20230515	3.23	N	412350	500	43 억		129109	N	N	0	N	00	N
5	20240430	131327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	-90	5	-0.93	1150029220	119403	26.78	9730	9750	9480	12630	6810	9720	9631.49	1.48	0	-10007	10266	9992	9526	9252	8786	10130	9390	44	2910	500	6020	10	1	8706472	838	-458.57	2.29	12	1.37	-21.00	4211.00	18990	20230906	-49.29	5970	20230515	61.31	13300	-27.59	20240130	8420	14.37	20240318	18990	-49.29	20230906	5970	61.31	20230515	3.23	N	412350	500	43 억		129109	N	N	0	N	00	N
6	20240430	121323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-140	5	-1.44	1077928430	111869	25.09	9730	9750	9480	12630	6810	9720	9635.63	1.48	0	-8152	10266	9992	9526	9252	8786	10130	9390	44	2910	500	6020	10	1	8706472	834	-456.19	2.27	12	1.28	-21.00	4211.00	18990	20230906	-49.55	5970	20230515	60.47	13300	-27.97	20240130	8420	13.78	20240318	18990	-49.55	20230906	5970	60.47	20230515	3.23	N	412350	500	43 억		129109	N	N	0	N	00	N
7	20240430	111318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	-120	5	-1.23	954302620	98981	22.20	9730	9750	9480	12630	6810	9720	9641.27	1.48	0	-2834	10266	9992	9526	9252	8786	10130	9390	44	2910	500	6020	10	1	8706472	836	-457.14	2.28	12	1.14	-21.00	4211.00	18990	20230906	-49.45	5970	20230515	60.80	13300	-27.82	20240130	8420	14.01	20240318	18990	-49.45	20230906	5970	60.80	20230515	3.23	N	412350	500	43 억		129109	N	N	0	N	00	N
8	20240430	101319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	-80	5	-0.82	694062100	71945	16.14	9730	9750	9480	12630	6810	9720	9647.12	1.48	0	-7721	10266	9992	9526	9252	8786	10130	9390	44	2910	500	6020	10	1	8706472	839	-459.05	2.29	12	0.83	-21.00	4211.00	18990	20230906	-49.24	5970	20230515	61.47	13300	-27.52	20240130	8420	14.49	20240318	18990	-49.24	20230906	5970	61.47	20230515	3.23	N	412350	500	43 억		129109	N	N	0	N	00	N
9	20240430	091329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-160	5	-1.65	227228960	23553	5.28	9730	9730	9550	12630	6810	9720	9647.55	1.48	0	-2601	10266	9992	9526	9252	8786	10130	9390	44	2910	500	6020	10	1	8706472	832	-455.24	2.27	12	0.27	-21.00	4211.00	18990	20230906	-49.66	5970	20230515	60.13	13300	-28.12	20240130	8420	13.54	20240318	18990	-49.66	20230906	5970	60.13	20230515	3.23	N	412350	500	43 억		129109	N	N	0	N	00	N
10	20240429	161308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	810	2	9.09	4220684590	443959	385.69	9110	9800	9060	11580	6240	8910	9506.44	0.22	0	121978	9290	9100	8990	8800	8690	9045	8745	44	2670	500	5520	10	1	8706472	846	-462.86	2.31	12	5.10	-21.00	4211.00	18990	20230906	-48.82	5970	20230515	62.81	13300	-26.92	20240130	8420	15.44	20240318	18990	-48.82	20230906	5970	62.81	20230515	3.35	N	412350	500	43 억		19102	N	N	0	N	00	N
11	20240429	151319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	810	2	9.09	4112773590	432857	376.04	9110	9800	9060	11580	6240	8910	9501.46	0.22	0	119578	9290	9100	8990	8800	8690	9045	8745	44	2670	500	5520	10	1	8706472	846	-462.86	2.31	12	4.97	-21.00	4211.00	18990	20230906	-48.82	5970	20230515	62.81	13300	-26.92	20240130	8420	15.44	20240318	18990	-48.82	20230906	5970	62.81	20230515	3.35	N	412350	500	43 억		19102	N	N	0	N	00	N
12	20240429	141230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	770	2	8.64	3593697430	379409	329.61	9110	9760	9060	11580	6240	8910	9471.83	0.22	0	99341	9290	9100	8990	8800	8690	9045	8745	44	2670	500	5520	10	1	8706472	843	-460.95	2.30	12	4.36	-21.00	4211.00	18990	20230906	-49.03	5970	20230515	62.14	13300	-27.22	20240130	8420	14.96	20240318	18990	-49.03	20230906	5970	62.14	20230515	3.35	N	412350	500	43 억		19102	N	N	0	N	00	N
13	20240429	131318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	730	2	8.19	3045993280	322701	280.34	9110	9670	9060	11580	6240	8910	9439.06	0.22	0	89756	9290	9100	8990	8800	8690	9045	8745	44	2670	500	5520	10	1	8706472	839	-459.05	2.29	12	3.71	-21.00	4211.00	18990	20230906	-49.24	5970	20230515	61.47	13300	-27.52	20240130	8420	14.49	20240318	18990	-49.24	20230906	5970	61.47	20230515	3.35	N	412350	500	43 억		19102	N	N	0	N	00	N
14	20240429	121317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	510	2	5.72	2722339830	288876	250.96	9110	9670	9060	11580	6240	8910	9423.90	0.22	0	82139	9290	9100	8990	8800	8690	9045	8745	44	2670	500	5520	10	1	8706472	820	-448.57	2.24	12	3.32	-21.00	4211.00	18990	20230906	-50.39	5970	20230515	57.79	13300	-29.17	20240130	8420	11.88	20240318	18990	-50.39	20230906	5970	57.79	20230515	3.35	N	412350	500	43 억		19102	N	N	0	N	00	N
15	20240429	111247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	700	2	7.86	2387226970	253524	220.25	9110	9670	9060	11580	6240	8910	9416.18	0.22	0	72280	9290	9100	8990	8800	8690	9045	8745	44	2670	500	5520	10	1	8706472	837	-457.62	2.28	12	2.91	-21.00	4211.00	18990	20230906	-49.39	5970	20230515	60.97	13300	-27.74	20240130	8420	14.13	20240318	18990	-49.39	20230906	5970	60.97	20230515	3.35	N	412350	500	43 억		19102	N	N	0	N	00	N
16	20240429	101316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	330	2	3.70	1033548700	111261	96.66	9110	9490	9060	11580	6240	8910	9289.41	0.22	0	20666	9290	9100	8990	8800	8690	9045	8745	44	2670	500	5520	10	1	8706472	804	-440.00	2.19	12	1.28	-21.00	4211.00	18990	20230906	-51.34	5970	20230515	54.77	13300	-30.53	20240130	8420	9.74	20240318	18990	-51.34	20230906	5970	54.77	20230515	3.35	N	412350	500	43 억		19102	N	N	0	N	00	N
17	20240429	091318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	430	2	4.83	521475170	56050	48.69	9110	9490	9060	11580	6240	8910	9303.75	0.22	0	9782	9290	9100	8990	8800	8690	9045	8745	44	2670	500	5520	10	1	8706472	813	-444.76	2.22	12	0.64	-21.00	4211.00	18990	20230906	-50.82	5970	20230515	56.45	13300	-29.77	20240130	8420	10.93	20240318	18990	-50.82	20230906	5970	56.45	20230515	3.35	N	412350	500	43 억		19102	N	N	0	N	00	N
18	20240426	161311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	40	2	0.45	1023735290	113919	46.90	9170	9180	8880	11530	6210	8870	8987.47	0.20	0	1617	9450	9160	8970	8680	8490	9065	8585	44	2660	500	5490	10	1	8706472	776	-424.29	2.12	12	1.31	-21.00	4211.00	18990	20230906	-53.08	5970	20230515	49.25	13300	-33.01	20240130	8420	5.82	20240318	18990	-53.08	20230906	5970	49.25	20230515	3.30	N	412350	500	43 억		17464	N	N	0	N	00	N
19	20240426	151313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	80	2	0.90	961805230	106977	44.04	9170	9180	8880	11530	6210	8870	8990.77	0.20	0	1527	9450	9160	8970	8680	8490	9065	8585	44	2660	500	5490	10	1	8706472	779	-426.19	2.13	12	1.23	-21.00	4211.00	18990	20230906	-52.87	5970	20230515	49.92	13300	-32.71	20240130	8420	6.29	20240318	18990	-52.87	20230906	5970	49.92	20230515	3.30	N	412350	500	43 억		17464	N	N	0	N	00	N
20	20240426	141311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	50	2	0.56	870972020	96813	39.86	9170	9180	8880	11530	6210	8870	8996.44	0.20	0	1598	9450	9160	8970	8680	8490	9065	8585	44	2660	500	5490	10	1	8706472	777	-424.76	2.12	12	1.11	-21.00	4211.00	18990	20230906	-53.03	5970	20230515	49.41	13300	-32.93	20240130	8420	5.94	20240318	18990	-53.03	20230906	5970	49.41	20230515	3.30	N	412350	500	43 억		17464	N	N	0	N	00	N
21	20240426	131312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	40	2	0.45	700674970	77833	32.05	9170	9180	8880	11530	6210	8870	9002.29	0.20	0	1060	9450	9160	8970	8680	8490	9065	8585	44	2660	500	5490	10	1	8706472	776	-424.29	2.12	12	0.89	-21.00	4211.00	18990	20230906	-53.08	5970	20230515	49.25	13300	-33.01	20240130	8420	5.82	20240318	18990	-53.08	20230906	5970	49.25	20230515	3.30	N	412350	500	43 억		17464	N	N	0	N	00	N
22	20240426	121310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	100	2	1.13	616421240	68394	28.16	9170	9180	8880	11530	6210	8870	9012.80	0.20	0	2222	9450	9160	8970	8680	8490	9065	8585	44	2660	500	5490	10	1	8706472	781	-427.14	2.13	12	0.79	-21.00	4211.00	18990	20230906	-52.76	5970	20230515	50.25	13300	-32.56	20240130	8420	6.53	20240318	18990	-52.76	20230906	5970	50.25	20230515	3.30	N	412350	500	43 억		17464	N	N	0	N	00	N
23	20240426	111304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	100	2	1.13	514348560	57063	23.49	9170	9180	8880	11530	6210	8870	9013.70	0.20	0	-880	9450	9160	8970	8680	8490	9065	8585	44	2660	500	5490	10	1	8706472	781	-427.14	2.13	12	0.66	-21.00	4211.00	18990	20230906	-52.76	5970	20230515	50.25	13300	-32.56	20240130	8420	6.53	20240318	18990	-52.76	20230906	5970	50.25	20230515	3.30	N	412350	500	43 억		17464	N	N	0	N	00	N
24	20240426	101309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	20	2	0.23	402470330	44536	18.34	9170	9180	8880	11530	6210	8870	9036.97	0.20	0	-1245	9450	9160	8970	8680	8490	9065	8585	44	2660	500	5490	10	1	8706472	774	-423.33	2.11	12	0.51	-21.00	4211.00	18990	20230906	-53.19	5970	20230515	48.91	13300	-33.16	20240130	8420	5.58	20240318	18990	-53.19	20230906	5970	48.91	20230515	3.30	N	412350	500	43 억		17464	N	N	0	N	00	N
25	20240426	091313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	150	2	1.69	156090320	17197	7.08	9170	9180	8970	11530	6210	8870	9076.60	0.20	0	1124	9450	9160	8970	8680	8490	9065	8585	44	2660	500	5490	10	1	8706472	785	-429.52	2.14	12	0.20	-21.00	4211.00	18990	20230906	-52.50	5970	20230515	51.09	13300	-32.18	20240130	8420	7.13	20240318	18990	-52.50	20230906	5970	51.09	20230515	3.30	N	412350	500	43 억		17464	N	N	0	N	00	N
26	20240425	161303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-360	5	-3.90	2165295290	240792	97.77	9180	9260	8780	11990	6470	9230	8992.75	0.40	0	-17180	9650	9440	9320	9110	8990	9380	9050	44	2760	500	5720	10	1	8706472	772	-422.38	2.11	12	2.77	-21.00	4211.00	18990	20230906	-53.29	5970	20230515	48.58	13300	-33.31	20240130	8420	5.34	20240318	18990	-53.29	20230906	5970	48.58	20230515	3.35	N	412350	500	43 억		34734	N	N	0	N	00	N
27	20240425	151309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-430	5	-4.66	2073043860	230390	93.54	9180	9260	8780	11990	6470	9230	8997.93	0.40	0	-15868	9650	9440	9320	9110	8990	9380	9050	44	2760	500	5720	10	1	8706472	766	-419.05	2.09	12	2.65	-21.00	4211.00	18990	20230906	-53.66	5970	20230515	47.40	13300	-33.83	20240130	8420	4.51	20240318	18990	-53.66	20230906	5970	47.40	20230515	3.35	N	412350	500	43 억		34734	N	N	0	N	00	N
28	20240425	141305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-340	5	-3.68	1662733900	183961	74.69	9180	9260	8860	11990	6470	9230	9038.46	0.40	0	-15454	9650	9440	9320	9110	8990	9380	9050	44	2760	500	5720	10	1	8706472	774	-423.33	2.11	12	2.11	-21.00	4211.00	18990	20230906	-53.19	5970	20230515	48.91	13300	-33.16	20240130	8420	5.58	20240318	18990	-53.19	20230906	5970	48.91	20230515	3.35	N	412350	500	43 억		34734	N	N	0	N	00	N
29	20240425	131305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-290	5	-3.14	1404107000	154897	62.89	9180	9260	8910	11990	6470	9230	9064.73	0.40	0	-12604	9650	9440	9320	9110	8990	9380	9050	44	2760	500	5720	10	1	8706472	778	-425.71	2.12	12	1.78	-21.00	4211.00	18990	20230906	-52.92	5970	20230515	49.75	13300	-32.78	20240130	8420	6.18	20240318	18990	-52.92	20230906	5970	49.75	20230515	3.35	N	412350	500	43 억		34734	N	N	0	N	00	N
30	20240425	121301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-230	5	-2.49	1097184940	120584	48.96	9180	9260	9000	11990	6470	9230	9098.87	0.40	0	-13344	9650	9440	9320	9110	8990	9380	9050	44	2760	500	5720	10	1	8706472	784	-428.57	2.14	12	1.38	-21.00	4211.00	18990	20230906	-52.61	5970	20230515	50.75	13300	-32.33	20240130	8420	6.89	20240318	18990	-52.61	20230906	5970	50.75	20230515	3.35	N	412350	500	43 억		34734	N	N	0	N	00	N
31	20240425	111303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-220	5	-2.38	891389730	97761	39.69	9180	9260	9000	11990	6470	9230	9117.99	0.40	0	-13593	9650	9440	9320	9110	8990	9380	9050	44	2760	500	5720	10	1	8706472	784	-429.05	2.14	12	1.12	-21.00	4211.00	18990	20230906	-52.55	5970	20230515	50.92	13300	-32.26	20240130	8420	7.01	20240318	18990	-52.55	20230906	5970	50.92	20230515	3.35	N	412350	500	43 억		34734	N	N	0	N	00	N
32	20240425	101303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-40	5	-0.43	467321690	50989	20.70	9180	9260	9080	11990	6470	9230	9165.08	0.40	0	-3584	9650	9440	9320	9110	8990	9380	9050	44	2760	500	5720	10	1	8706472	800	-437.62	2.18	12	0.59	-21.00	4211.00	18990	20230906	-51.61	5970	20230515	53.94	13300	-30.90	20240130	8420	9.14	20240318	18990	-51.61	20230906	5970	53.94	20230515	3.35	N	412350	500	43 억		34734	N	N	0	N	00	N
33	20240425	091308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	10	2	0.11	231197540	25317	10.28	9180	9240	9080	11990	6470	9230	9131.91	0.40	0	-235	9650	9440	9320	9110	8990	9380	9050	44	2760	500	5720	10	1	8706472	804	-440.00	2.19	12	0.29	-21.00	4211.00	18990	20230906	-51.34	5970	20230515	54.77	13300	-30.53	20240130	8420	9.74	20240318	18990	-51.34	20230906	5970	54.77	20230515	3.35	N	412350	500	43 억		34734	N	N	0	N	00	N
34	20240424	161244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	140	2	1.54	2266018280	242692	69.85	9290	9530	9200	11810	6370	9090	9337.23	0.22	0	16764	9996	9542	9316	8862	8636	9430	8750	44	2720	500	5630	10	1	8706472	804	-439.52	2.19	12	2.79	-21.00	4211.00	18990	20230906	-51.40	5970	20230515	54.61	13300	-30.60	20240130	8420	9.62	20240318	18990	-51.40	20230906	5970	54.61	20230515	3.52	N	412350	500	43 억		19109	N	N	0	N	00	N
35	20240424	151301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	180	2	1.98	2146457310	229752	66.12	9290	9530	9200	11810	6370	9090	9342.50	0.22	0	17091	9996	9542	9316	8862	8636	9430	8750	44	2720	500	5630	10	1	8706472	807	-441.43	2.20	12	2.64	-21.00	4211.00	18990	20230906	-51.18	5970	20230515	55.28	13300	-30.30	20240130	8420	10.10	20240318	18990	-51.18	20230906	5970	55.28	20230515	3.52	N	412350	500	43 억		19109	N	N	0	N	00	N
36	20240424	141302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	280	2	3.08	1803460230	192882	55.51	9290	9530	9200	11810	6370	9090	9350.07	0.22	0	20930	9996	9542	9316	8862	8636	9430	8750	44	2720	500	5630	10	1	8706472	816	-446.19	2.23	12	2.22	-21.00	4211.00	18990	20230906	-50.66	5970	20230515	56.95	13300	-29.55	20240130	8420	11.28	20240318	18990	-50.66	20230906	5970	56.95	20230515	3.52	N	412350	500	43 억		19109	N	N	0	N	00	N
37	20240424	131305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	240	2	2.64	1311929360	140682	40.49	9290	9440	9200	11810	6370	9090	9325.50	0.22	0	14285	9996	9542	9316	8862	8636	9430	8750	44	2720	500	5630	10	1	8706472	812	-444.29	2.22	12	1.62	-21.00	4211.00	18990	20230906	-50.87	5970	20230515	56.28	13300	-29.85	20240130	8420	10.81	20240318	18990	-50.87	20230906	5970	56.28	20230515	3.52	N	412350	500	43 억		19109	N	N	0	N	00	N
38	20240424	121259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	240	2	2.64	1208051150	129531	37.28	9290	9440	9200	11810	6370	9090	9326.35	0.22	0	13851	9996	9542	9316	8862	8636	9430	8750	44	2720	500	5630	10	1	8706472	812	-444.29	2.22	12	1.49	-21.00	4211.00	18990	20230906	-50.87	5970	20230515	56.28	13300	-29.85	20240130	8420	10.81	20240318	18990	-50.87	20230906	5970	56.28	20230515	3.52	N	412350	500	43 억		19109	N	N	0	N	00	N
39	20240424	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	260	2	2.86	1103390180	118290	34.04	9290	9440	9200	11810	6370	9090	9327.84	0.22	0	14896	9996	9542	9316	8862	8636	9430	8750	44	2720	500	5630	10	1	8706472	814	-445.24	2.22	12	1.36	-21.00	4211.00	18990	20230906	-50.76	5970	20230515	56.62	13300	-29.70	20240130	8420	11.05	20240318	18990	-50.76	20230906	5970	56.62	20230515	3.52	N	412350	500	43 억		19109	N	N	0	N	00	N
40	20240424	101254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	260	2	2.86	917997650	98348	28.31	9290	9440	9200	11810	6370	9090	9334.18	0.22	0	18638	9996	9542	9316	8862	8636	9430	8750	44	2720	500	5630	10	1	8706472	814	-445.24	2.22	12	1.13	-21.00	4211.00	18990	20230906	-50.76	5970	20230515	56.62	13300	-29.70	20240130	8420	11.05	20240318	18990	-50.76	20230906	5970	56.62	20230515	3.52	N	412350	500	43 억		19109	N	N	0	N	00	N
41	20240424	091259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	240	2	2.64	449636090	48316	13.91	9290	9370	9200	11810	6370	9090	9306.15	0.22	0	12548	9996	9542	9316	8862	8636	9430	8750	44	2720	500	5630	10	1	8706472	812	-444.29	2.22	12	0.55	-21.00	4211.00	18990	20230906	-50.87	5970	20230515	56.28	13300	-29.85	20240130	8420	10.81	20240318	18990	-50.87	20230906	5970	56.28	20230515	3.52	N	412350	500	43 억		19109	N	N	0	N	00	N
42	20240423	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-590	5	-6.10	3215665340	343310	86.94	9730	9770	9090	12580	6780	9680	9367.76	0.23	0	-1024	10326	10002	9766	9442	9206	9885	9325	44	2900	500	6000	10	1	8706472	791	-432.86	2.16	12	3.94	-21.00	4211.00	18990	20230906	-52.13	5970	20230515	52.26	13300	-31.65	20240130	8420	7.96	20240318	18990	-52.13	20230906	5970	52.26	20230515	3.45	N	412350	500	43 억		20143	N	N	0	N	00	N
43	20240423	151254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-490	5	-5.06	3003405570	320050	81.05	9730	9770	9110	12580	6780	9680	9384.03	0.23	0	-1929	10326	10002	9766	9442	9206	9885	9325	44	2900	500	6000	10	1	8706472	800	-437.62	2.18	12	3.68	-21.00	4211.00	18990	20230906	-51.61	5970	20230515	53.94	13300	-30.90	20240130	8420	9.14	20240318	18990	-51.61	20230906	5970	53.94	20230515	3.45	N	412350	500	43 억		20143	N	N	0	N	00	N
44	20240423	141252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-480	5	-4.96	2507004200	265926	67.35	9730	9770	9190	12580	6780	9680	9427.30	0.23	0	-3113	10326	10002	9766	9442	9206	9885	9325	44	2900	500	6000	10	1	8706472	801	-438.10	2.18	12	3.05	-21.00	4211.00	18990	20230906	-51.55	5970	20230515	54.10	13300	-30.83	20240130	8420	9.26	20240318	18990	-51.55	20230906	5970	54.10	20230515	3.45	N	412350	500	43 억		20143	N	N	0	N	00	N
45	20240423	131251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-380	5	-3.93	2159401950	228363	57.83	9730	9770	9260	12580	6780	9680	9455.85	0.23	0	-2143	10326	10002	9766	9442	9206	9885	9325	44	2900	500	6000	10	1	8706472	810	-442.86	2.21	12	2.62	-21.00	4211.00	18990	20230906	-51.03	5970	20230515	55.78	13300	-30.08	20240130	8420	10.45	20240318	18990	-51.03	20230906	5970	55.78	20230515	3.45	N	412350	500	43 억		20143	N	N	0	N	00	N
46	20240423	121249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-360	5	-3.72	1843836960	194391	49.23	9730	9770	9290	12580	6780	9680	9485.04	0.23	0	-3689	10326	10002	9766	9442	9206	9885	9325	44	2900	500	6000	10	1	8706472	811	-443.81	2.21	12	2.23	-21.00	4211.00	18990	20230906	-50.92	5970	20230515	56.11	13300	-29.92	20240130	8420	10.69	20240318	18990	-50.92	20230906	5970	56.11	20230515	3.45	N	412350	500	43 억		20143	N	N	0	N	00	N
47	20240423	111251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-320	5	-3.31	1580559180	166169	42.08	9730	9770	9310	12580	6780	9680	9511.60	0.23	0	-3842	10326	10002	9766	9442	9206	9885	9325	44	2900	500	6000	10	1	8706472	815	-445.71	2.22	12	1.91	-21.00	4211.00	18990	20230906	-50.71	5970	20230515	56.78	13300	-29.62	20240130	8420	11.16	20240318	18990	-50.71	20230906	5970	56.78	20230515	3.45	N	412350	500	43 억		20143	N	N	0	N	00	N
48	20240423	101248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-220	5	-2.27	905916790	94351	23.89	9730	9770	9450	12580	6780	9680	9601.43	0.23	0	-1020	10326	10002	9766	9442	9206	9885	9325	44	2900	500	6000	10	1	8706472	824	-450.48	2.25	12	1.08	-21.00	4211.00	18990	20230906	-50.18	5970	20230515	58.46	13300	-28.87	20240130	8420	12.35	20240318	18990	-50.18	20230906	5970	58.46	20230515	3.45	N	412350	500	43 억		20143	N	N	0	N	00	N
49	20240423	091251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-20	5	-0.21	261342760	26926	6.82	9730	9770	9630	12580	6780	9680	9706.11	0.23	0	-222	10326	10002	9766	9442	9206	9885	9325	44	2900	500	6000	10	1	8706472	841	-460.00	2.29	12	0.31	-21.00	4211.00	18990	20230906	-49.13	5970	20230515	61.81	13300	-27.37	20240130	8420	14.73	20240318	18990	-49.13	20230906	5970	61.81	20230515	3.45	N	412350	500	43 억		20143	N	N	0	N	00	N
50	20240422	161245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-420	5	-4.16	3766144180	388744	37.26	9870	10090	9530	13130	7070	10100	9688.00	0.29	0	-4397	11413	10756	10043	9386	8673	10400	9030	44	3030	500	6260	10	1	8706472	843	-460.95	2.30	12	4.47	-21.00	4211.00	18990	20230906	-49.03	5970	20230515	62.14	13300	-27.22	20240130	8420	14.96	20240318	18990	-49.03	20230906	5970	62.14	20230515	3.31	N	412350	500	43 억		24823	N	N	0	N	00	N
51	20240422	151243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-520	5	-5.15	3554797100	366847	35.16	9870	10090	9530	13130	7070	10100	9690.12	0.29	0	-2850	11413	10756	10043	9386	8673	10400	9030	44	3030	500	6260	10	1	8706472	834	-456.19	2.27	12	4.21	-21.00	4211.00	18990	20230906	-49.55	5970	20230515	60.47	13300	-27.97	20240130	8420	13.78	20240318	18990	-49.55	20230906	5970	60.47	20230515	3.31	N	412350	500	43 억		24823	N	N	0	N	00	N
52	20240422	141245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-510	5	-5.05	3083415800	317575	30.44	9870	10090	9550	13130	7070	10100	9709.24	0.29	0	-7628	11413	10756	10043	9386	8673	10400	9030	44	3030	500	6260	10	1	8706472	835	-456.67	2.28	12	3.65	-21.00	4211.00	18990	20230906	-49.50	5970	20230515	60.64	13300	-27.89	20240130	8420	13.90	20240318	18990	-49.50	20230906	5970	60.64	20230515	3.31	N	412350	500	43 억		24823	N	N	0	N	00	N
53	20240422	131241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-550	5	-5.45	2830514150	291190	27.91	9870	10090	9550	13130	7070	10100	9720.49	0.29	0	-7455	11413	10756	10043	9386	8673	10400	9030	44	3030	500	6260	10	1	8706472	831	-454.76	2.27	12	3.34	-21.00	4211.00	18990	20230906	-49.71	5970	20230515	59.97	13300	-28.20	20240130	8420	13.42	20240318	18990	-49.71	20230906	5970	59.97	20230515	3.31	N	412350	500	43 억		24823	N	N	0	N	00	N
54	20240422	121240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-490	5	-4.85	2494038160	256103	24.55	9870	10090	9550	13130	7070	10100	9738.40	0.29	0	-1609	11413	10756	10043	9386	8673	10400	9030	44	3030	500	6260	10	1	8706472	837	-457.62	2.28	12	2.94	-21.00	4211.00	18990	20230906	-49.39	5970	20230515	60.97	13300	-27.74	20240130	8420	14.13	20240318	18990	-49.39	20230906	5970	60.97	20230515	3.31	N	412350	500	43 억		24823	N	N	0	N	00	N
55	20240422	111243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-490	5	-4.85	2132882620	218422	20.94	9870	10090	9610	13130	7070	10100	9764.95	0.29	0	-4760	11413	10756	10043	9386	8673	10400	9030	44	3030	500	6260	10	1	8706472	837	-457.62	2.28	12	2.51	-21.00	4211.00	18990	20230906	-49.39	5970	20230515	60.97	13300	-27.74	20240130	8420	14.13	20240318	18990	-49.39	20230906	5970	60.97	20230515	3.31	N	412350	500	43 억		24823	N	N	0	N	00	N
56	20240422	101243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-340	5	-3.37	1737509460	177520	17.02	9870	10090	9620	13130	7070	10100	9787.67	0.29	0	-2804	11413	10756	10043	9386	8673	10400	9030	44	3030	500	6260	10	1	8706472	850	-464.76	2.32	12	2.04	-21.00	4211.00	18990	20230906	-48.60	5970	20230515	63.48	13300	-26.62	20240130	8420	15.91	20240318	18990	-48.60	20230906	5970	63.48	20230515	3.31	N	412350	500	43 억		24823	N	N	0	N	00	N
57	20240422	091244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-140	5	-1.39	640109060	65268	6.26	9870	9960	9720	13130	7070	10100	9807.35	0.29	0	8730	11413	10756	10043	9386	8673	10400	9030	44	3030	500	6260	10	1	8706472	867	-474.29	2.37	12	0.75	-21.00	4211.00	18990	20230906	-47.55	5970	20230515	66.83	13300	-25.11	20240130	8420	18.29	20240318	18990	-47.55	20230906	5970	66.83	20230515	3.31	N	412350	500	43 억		24823	N	N	0	N	00	N
58	20240419	161144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-120	5	-1.17	10424871600	1034640	288.89	10230	10700	9330	13280	7160	10220	10075.82	0.72	0	-38396	10733	10476	10113	9856	9493	10605	9985	44	3060	500	6330	10	1	8706472	879	-480.95	2.40	12	11.88	-21.00	4211.00	18990	20230906	-46.81	5970	20230515	69.18	13300	-24.06	20240130	8420	19.95	20240318	18990	-46.81	20230906	5970	69.18	20230515	3.20	N	412350	500	43 억		62656	N	N	0	N	00	N
59	20240419	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-120	5	-1.17	10128446390	1005321	280.70	10230	10700	9330	13280	7160	10220	10074.84	0.72	0	-37398	10733	10476	10113	9856	9493	10605	9985	44	3060	500	6330	10	1	8706472	879	-480.95	2.40	12	11.55	-21.00	4211.00	18990	20230906	-46.81	5970	20230515	69.18	13300	-24.06	20240130	8420	19.95	20240318	18990	-46.81	20230906	5970	69.18	20230515	3.20	N	412350	500	43 억		62656	N	N	0	N	00	N
60	20240419	141144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-60	5	-0.59	9473863130	939880	262.43	10230	10700	9330	13280	7160	10220	10079.86	0.72	0	-33430	10733	10476	10113	9856	9493	10605	9985	44	3060	500	6330	10	1	8706472	885	-483.81	2.41	12	10.80	-21.00	4211.00	18990	20230906	-46.50	5970	20230515	70.18	13300	-23.61	20240130	8420	20.67	20240318	18990	-46.50	20230906	5970	70.18	20230515	3.20	N	412350	500	43 억		62656	N	N	0	N	00	N
61	20240419	131145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	310	2	3.03	7238878360	723015	201.88	10230	10700	9330	13280	7160	10220	10012.07	0.72	0	-26333	10733	10476	10113	9856	9493	10605	9985	44	3060	500	6330	10	1	8706472	917	-501.43	2.50	12	8.30	-21.00	4211.00	18990	20230906	-44.55	5970	20230515	76.38	13300	-20.83	20240130	8420	25.06	20240318	18990	-44.55	20230906	5970	76.38	20230515	3.20	N	412350	500	43 억		62656	N	N	0	N	00	N
62	20240419	121139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	-810	5	-7.93	3083085690	317324	88.60	10230	10230	9330	13280	7160	10220	9715.89	0.72	0	-11105	10733	10476	10113	9856	9493	10605	9985	44	3060	500	6330	10	1	8706472	819	-448.10	2.23	12	3.64	-21.00	4211.00	18990	20230906	-50.45	5970	20230515	57.62	13300	-29.25	20240130	8420	11.76	20240318	18990	-50.45	20230906	5970	57.62	20230515	3.20	N	412350	500	43 억		62656	N	N	0	N	00	N
63	20240419	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-770	5	-7.53	2335853690	237892	66.42	10230	10230	9450	13280	7160	10220	9818.96	0.72	0	-7808	10733	10476	10113	9856	9493	10605	9985	44	3060	500	6330	10	1	8706472	823	-450.00	2.24	12	2.73	-21.00	4211.00	18990	20230906	-50.24	5970	20230515	58.29	13300	-28.95	20240130	8420	12.23	20240318	18990	-50.24	20230906	5970	58.29	20230515	3.20	N	412350	500	43 억		62656	N	N	0	N	00	N
64	20240419	101148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-260	5	-2.54	990175540	99015	27.65	10230	10230	9870	13280	7160	10220	10000.25	0.72	0	-11220	10733	10476	10113	9856	9493	10605	9985	44	3060	500	6330	10	1	8706472	867	-474.29	2.37	12	1.14	-21.00	4211.00	18990	20230906	-47.55	5970	20230515	66.83	13300	-25.11	20240130	8420	18.29	20240318	18990	-47.55	20230906	5970	66.83	20230515	3.20	N	412350	500	43 억		62656	N	N	0	N	00	N
65	20240419	091140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-330	5	-3.23	436046850	43359	12.11	10230	10230	9890	13280	7160	10220	10056.66	0.72	0	-13108	10733	10476	10113	9856	9493	10605	9985	44	3060	500	6330	10	1	8706472	861	-470.95	2.35	12	0.50	-21.00	4211.00	18990	20230906	-47.92	5970	20230515	65.66	13300	-25.64	20240130	8420	17.46	20240318	18990	-47.92	20230906	5970	65.66	20230515	3.20	N	412350	500	43 억		62656	N	N	0	N	00	N
66	20240418	161141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	220	2	2.20	3584213470	354065	76.39	9860	10370	9750	13000	7000	10000	10122.83	0.26	0	38293	10866	10432	10216	9782	9566	10325	9675	44	3000	500	6200	10	1	8706472	890	-486.67	2.43	12	4.07	-21.00	4211.00	18990	20230906	-46.18	5970	20230515	71.19	13300	-23.16	20240130	8420	21.38	20240318	18990	-46.18	20230906	5970	71.19	20230515	2.81	N	412350	500	43 억		22950	N	N	0	N	00	N
67	20240418	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	180	2	1.80	3398061630	335748	72.44	9860	10370	9750	13000	7000	10000	10120.87	0.26	0	35105	10866	10432	10216	9782	9566	10325	9675	44	3000	500	6200	10	1	8706472	886	-484.76	2.42	12	3.86	-21.00	4211.00	18990	20230906	-46.39	5970	20230515	70.52	13300	-23.46	20240130	8420	20.90	20240318	18990	-46.39	20230906	5970	70.52	20230515	2.81	N	412350	500	43 억		22950	N	N	0	N	00	N
68	20240418	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	230	2	2.30	3013246660	298106	64.32	9860	10370	9750	13000	7000	10000	10107.97	0.26	0	30274	10866	10432	10216	9782	9566	10325	9675	44	3000	500	6200	10	1	8706472	891	-487.14	2.43	12	3.42	-21.00	4211.00	18990	20230906	-46.13	5970	20230515	71.36	13300	-23.08	20240130	8420	21.50	20240318	18990	-46.13	20230906	5970	71.36	20230515	2.81	N	412350	500	43 억		22950	N	N	0	N	00	N
69	20240418	131136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	230	2	2.30	2786814370	275979	59.54	9860	10370	9750	13000	7000	10000	10097.92	0.26	0	27298	10866	10432	10216	9782	9566	10325	9675	44	3000	500	6200	10	1	8706472	891	-487.14	2.43	12	3.17	-21.00	4211.00	18990	20230906	-46.13	5970	20230515	71.36	13300	-23.08	20240130	8420	21.50	20240318	18990	-46.13	20230906	5970	71.36	20230515	2.81	N	412350	500	43 억		22950	N	N	0	N	00	N
70	20240418	121138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	220	2	2.20	2459845600	244078	52.66	9860	10370	9750	13000	7000	10000	10078.11	0.26	0	26240	10866	10432	10216	9782	9566	10325	9675	44	3000	500	6200	10	1	8706472	890	-486.67	2.43	12	2.80	-21.00	4211.00	18990	20230906	-46.18	5970	20230515	71.19	13300	-23.16	20240130	8420	21.38	20240318	18990	-46.18	20230906	5970	71.19	20230515	2.81	N	412350	500	43 억		22950	N	N	0	N	00	N
71	20240418	111144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	190	2	1.90	1895102000	189020	40.78	9860	10250	9750	13000	7000	10000	10025.93	0.26	0	16568	10866	10432	10216	9782	9566	10325	9675	44	3000	500	6200	10	1	8706472	887	-485.24	2.42	12	2.17	-21.00	4211.00	18990	20230906	-46.34	5970	20230515	70.69	13300	-23.38	20240130	8420	21.02	20240318	18990	-46.34	20230906	5970	70.69	20230515	2.81	N	412350	500	43 억		22950	N	N	0	N	00	N
72	20240418	101139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	100	2	1.00	1488225590	148847	32.11	9860	10250	9750	13000	7000	10000	9998.36	0.26	0	6224	10866	10432	10216	9782	9566	10325	9675	44	3000	500	6200	10	1	8706472	879	-480.95	2.40	12	1.71	-21.00	4211.00	18990	20230906	-46.81	5970	20230515	69.18	13300	-24.06	20240130	8420	19.95	20240318	18990	-46.81	20230906	5970	69.18	20230515	2.81	N	412350	500	43 억		22950	N	N	0	N	00	N
73	20240418	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-140	5	-1.40	574815200	58506	12.62	9860	9980	9750	13000	7000	10000	9824.89	0.26	0	17437	10866	10432	10216	9782	9566	10325	9675	44	3000	500	6200	10	1	8706472	858	-469.52	2.34	12	0.67	-21.00	4211.00	18990	20230906	-48.08	5970	20230515	65.16	13300	-25.86	20240130	8420	17.10	20240318	18990	-48.08	20230906	5970	65.16	20230515	2.81	N	412350	500	43 억		22950	N	N	0	N	00	N
74	20240417	161127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-530	5	-5.03	4646726650	453260	43.92	10650	10650	10000	13680	7380	10530	10251.96	0.31	0	-6410	11883	11206	10613	9936	9343	10910	9640	44	3150	500	6520	10	1	8706472	871	-476.19	2.37	12	5.21	-21.00	4211.00	18990	20230906	-47.34	5970	20230515	67.50	13300	-24.81	20240130	8420	18.76	20240318	18990	-47.34	20230906	5970	67.50	20230515	3.15	N	412350	500	43 억		26822	N	N	0	N	00	N
75	20240417	151144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-440	5	-4.18	4208375880	409580	39.68	10650	10650	10070	13680	7380	10530	10274.46	0.31	0	-8838	11883	11206	10613	9936	9343	10910	9640	44	3150	500	6520	10	1	8706472	878	-480.48	2.40	12	4.70	-21.00	4211.00	18990	20230906	-46.87	5970	20230515	69.01	13300	-24.14	20240130	8420	19.83	20240318	18990	-46.87	20230906	5970	69.01	20230515	3.15	N	412350	500	43 억		26822	N	N	0	N	00	N
76	20240417	141142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-280	5	-2.66	3632344280	352956	34.20	10650	10650	10070	13680	7380	10530	10290.77	0.31	0	-1101	11883	11206	10613	9936	9343	10910	9640	44	3150	500	6520	10	1	8706472	892	-488.10	2.43	12	4.05	-21.00	4211.00	18990	20230906	-46.02	5970	20230515	71.69	13300	-22.93	20240130	8420	21.73	20240318	18990	-46.02	20230906	5970	71.69	20230515	3.15	N	412350	500	43 억		26822	N	N	0	N	00	N
77	20240417	131143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-280	5	-2.66	3302569590	320816	31.08	10650	10650	10070	13680	7380	10530	10293.81	0.31	0	-5917	11883	11206	10613	9936	9343	10910	9640	44	3150	500	6520	10	1	8706472	892	-488.10	2.43	12	3.68	-21.00	4211.00	18990	20230906	-46.02	5970	20230515	71.69	13300	-22.93	20240130	8420	21.73	20240318	18990	-46.02	20230906	5970	71.69	20230515	3.15	N	412350	500	43 억		26822	N	N	0	N	00	N
78	20240417	121142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	-350	5	-3.32	3108639480	301831	29.24	10650	10650	10070	13680	7380	10530	10298.78	0.31	0	-5773	11883	11206	10613	9936	9343	10910	9640	44	3150	500	6520	10	1	8706472	886	-484.76	2.42	12	3.47	-21.00	4211.00	18990	20230906	-46.39	5970	20230515	70.52	13300	-23.46	20240130	8420	20.90	20240318	18990	-46.39	20230906	5970	70.52	20230515	3.15	N	412350	500	43 억		26822	N	N	0	N	00	N
79	20240417	111148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	-340	5	-3.23	2741346700	265591	25.73	10650	10650	10070	13680	7380	10530	10321.18	0.31	0	-5701	11883	11206	10613	9936	9343	10910	9640	44	3150	500	6520	10	1	8706472	887	-485.24	2.42	12	3.05	-21.00	4211.00	18990	20230906	-46.34	5970	20230515	70.69	13300	-23.38	20240130	8420	21.02	20240318	18990	-46.34	20230906	5970	70.69	20230515	3.15	N	412350	500	43 억		26822	N	N	0	N	00	N
80	20240417	101137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-370	5	-3.51	2033327170	195984	18.99	10650	10650	10160	13680	7380	10530	10374.45	0.31	0	-7438	11883	11206	10613	9936	9343	10910	9640	44	3150	500	6520	10	1	8706472	885	-483.81	2.41	12	2.25	-21.00	4211.00	18990	20230906	-46.50	5970	20230515	70.18	13300	-23.61	20240130	8420	20.67	20240318	18990	-46.50	20230906	5970	70.18	20230515	3.15	N	412350	500	43 억		26822	N	N	0	N	00	N
81	20240417	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	60	2	0.57	476140790	45142	4.37	10650	10650	10430	13680	7380	10530	10547.88	0.31	0	-3357	11883	11206	10613	9936	9343	10910	9640	44	3150	500	6520	10	1	8706472	922	-504.29	2.51	12	0.52	-21.00	4211.00	18990	20230906	-44.23	5970	20230515	77.39	13300	-20.38	20240130	8420	25.77	20240318	18990	-44.23	20230906	5970	77.39	20230515	3.15	N	412350	500	43 억		26822	N	N	0	N	00	N
82	20240416	161139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-850	5	-7.47	10749191100	1020355	52.90	11190	11290	10020	14790	7970	11380	10532.92	1.14	0	-82691	12340	11860	11060	10580	9780	12100	10820	44	3410	500	7050	10	1	8706472	917	-501.43	2.50	12	11.72	-21.00	4211.00	18990	20230906	-44.55	5970	20230515	76.38	13300	-20.83	20240130	8420	25.06	20240318	18990	-44.55	20230906	5970	76.38	20230515	3.26	N	412350	500	43 억		99213	N	N	0	N	00	N
83	20240416	151136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	-830	5	-7.29	10361789580	983579	51.00	11190	11290	10020	14790	7970	11380	10532.87	1.14	0	-80653	12340	11860	11060	10580	9780	12100	10820	44	3410	500	7050	10	1	8706472	919	-502.38	2.51	12	11.30	-21.00	4211.00	18990	20230906	-44.44	5970	20230515	76.72	13300	-20.68	20240130	8420	25.30	20240318	18990	-44.44	20230906	5970	76.72	20230515	3.26	N	412350	500	43 억		99213	N	N	0	N	00	N
84	20240416	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-1220	5	-10.72	9295325960	881486	45.70	11190	11290	10020	14790	7970	11380	10542.96	1.14	0	-74665	12340	11860	11060	10580	9780	12100	10820	44	3410	500	7050	10	1	8706472	885	-483.81	2.41	12	10.12	-21.00	4211.00	18990	20230906	-46.50	5970	20230515	70.18	13300	-23.61	20240130	8420	20.67	20240318	18990	-46.50	20230906	5970	70.18	20230515	3.26	N	412350	500	43 억		99213	N	N	0	N	00	N
85	20240416	131134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-1000	5	-8.79	8819689210	834959	43.29	11190	11290	10020	14790	7970	11380	10560.84	1.14	0	-71944	12340	11860	11060	10580	9780	12100	10820	44	3410	500	7050	10	1	8706472	904	-494.29	2.46	12	9.59	-21.00	4211.00	18990	20230906	-45.34	5970	20230515	73.87	13300	-21.95	20240130	8420	23.28	20240318	18990	-45.34	20230906	5970	73.87	20230515	3.26	N	412350	500	43 억		99213	N	N	0	N	00	N
86	20240416	121138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	-1180	5	-10.37	8318988820	786033	40.75	11190	11290	10020	14790	7970	11380	10581.26	1.14	0	-65065	12340	11860	11060	10580	9780	12100	10820	44	3410	500	7050	10	1	8706472	888	-485.71	2.42	12	9.03	-21.00	4211.00	18990	20230906	-46.29	5970	20230515	70.85	13300	-23.31	20240130	8420	21.14	20240318	18990	-46.29	20230906	5970	70.85	20230515	3.26	N	412350	500	43 억		99213	N	N	0	N	00	N
87	20240416	111132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	-1270	5	-11.16	7721738680	727442	37.72	11190	11290	10020	14790	7970	11380	10612.58	1.14	0	-51380	12340	11860	11060	10580	9780	12100	10820	44	3410	500	7050	10	1	8706472	880	-481.43	2.40	12	8.36	-21.00	4211.00	18990	20230906	-46.76	5970	20230515	69.35	13300	-23.98	20240130	8420	20.07	20240318	18990	-46.76	20230906	5970	69.35	20230515	3.26	N	412350	500	43 억		99213	N	N	0	N	00	N
88	20240416	101124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	-900	5	-7.91	5457493810	506679	26.27	11190	11290	10480	14790	7970	11380	10768.43	1.14	0	-42714	12340	11860	11060	10580	9780	12100	10820	44	3410	500	7050	10	1	8706472	912	-499.05	2.49	12	5.82	-21.00	4211.00	18990	20230906	-44.81	5970	20230515	75.54	13300	-21.20	20240130	8420	24.47	20240318	18990	-44.81	20230906	5970	75.54	20230515	3.26	N	412350	500	43 억		99213	N	N	0	N	00	N
89	20240416	091125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	-340	5	-2.99	1224060550	110117	5.71	11190	11290	10980	14790	7970	11380	11110.57	1.14	0	13153	12340	11860	11060	10580	9780	12100	10820	44	3410	500	7050	10	1	8706472	961	-525.71	2.62	12	1.26	-21.00	4211.00	18990	20230906	-41.86	5970	20230515	84.92	13300	-16.99	20240130	8420	31.12	20240318	18990	-41.86	20230906	5970	84.92	20230515	3.26	N	412350	500	43 억		99213	N	N	0	N	00	N
90	20240415	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11380	720	2	6.75	21036570470	1902655	197.45	10590	11540	10260	13850	7470	10660	11057.19	0.72	0	46439	11366	11012	10566	10212	9766	10790	9990	44	3190	500	6600	10	1	8706472	991	-541.90	2.70	12	21.85	-21.00	4211.00	18990	20230906	-40.07	5970	20230515	90.62	13300	-14.44	20240130	8420	35.15	20240318	18990	-40.07	20230906	5970	90.62	20230515	3.36	N	412350	500	43 억		62446	N	N	0	N	00	N
91	20240415	151128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	780	2	7.32	20190437630	1828532	189.76	10590	11540	10260	13850	7470	10660	11043.10	0.72	0	59955	11366	11012	10566	10212	9766	10790	9990	44	3190	500	6600	10	1	8706472	996	-544.76	2.72	12	21.00	-21.00	4211.00	18990	20230906	-39.76	5970	20230515	91.62	13300	-13.98	20240130	8420	35.87	20240318	18990	-39.76	20230906	5970	91.62	20230515	3.36	N	412350	500	43 억		62446	N	N	0	N	00	N
92	20240415	141121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11340	680	2	6.38	15944076730	1455645	151.06	10590	11460	10260	13850	7470	10660	10954.44	0.72	0	33044	11366	11012	10566	10212	9766	10790	9990	44	3190	500	6600	10	1	8706472	987	-540.00	2.69	12	16.72	-21.00	4211.00	18990	20230906	-40.28	5970	20230515	89.95	13300	-14.74	20240130	8420	34.68	20240318	18990	-40.28	20230906	5970	89.95	20230515	3.36	N	412350	500	43 억		62446	N	N	0	N	00	N
93	20240415	131107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	340	2	3.19	11525935900	1062660	110.28	10590	11150	10260	13850	7470	10660	10847.33	0.72	0	13932	11366	11012	10566	10212	9766	10790	9990	44	3190	500	6600	10	1	8706472	958	-523.81	2.61	12	12.21	-21.00	4211.00	18990	20230906	-42.07	5970	20230515	84.25	13300	-17.29	20240130	8420	30.64	20240318	18990	-42.07	20230906	5970	84.25	20230515	3.36	N	412350	500	43 억		62446	N	N	0	N	00	N
94	20240415	121125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10930	270	2	2.53	10326861670	953776	98.98	10590	11150	10260	13850	7470	10660	10828.37	0.72	0	13095	11366	11012	10566	10212	9766	10790	9990	44	3190	500	6600	10	1	8706472	952	-520.48	2.60	12	10.95	-21.00	4211.00	18990	20230906	-42.44	5970	20230515	83.08	13300	-17.82	20240130	8420	29.81	20240318	18990	-42.44	20230906	5970	83.08	20230515	3.36	N	412350	500	43 억		62446	N	N	0	N	00	N
95	20240415	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	370	2	3.47	8512617360	788950	81.88	10590	11150	10260	13850	7470	10660	10790.77	0.72	0	14170	11366	11012	10566	10212	9766	10790	9990	44	3190	500	6600	10	1	8706472	960	-525.24	2.62	12	9.06	-21.00	4211.00	18990	20230906	-41.92	5970	20230515	84.76	13300	-17.07	20240130	8420	31.00	20240318	18990	-41.92	20230906	5970	84.76	20230515	3.36	N	412350	500	43 억		62446	N	N	0	N	00	N
96	20240415	101117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10910	250	2	2.35	5150331060	483209	50.15	10590	11060	10260	13850	7470	10660	10658.58	0.72	0	4478	11366	11012	10566	10212	9766	10790	9990	44	3190	500	6600	10	1	8706472	950	-519.52	2.59	12	5.55	-21.00	4211.00	18990	20230906	-42.55	5970	20230515	82.75	13300	-17.97	20240130	8420	29.57	20240318	18990	-42.55	20230906	5970	82.75	20230515	3.36	N	412350	500	43 억		62446	N	N	0	N	00	N
97	20240415	091125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-240	5	-2.25	1114306620	106327	11.03	10590	10600	10280	13850	7470	10660	10469.64	0.72	0	-12541	11366	11012	10566	10212	9766	10790	9990	44	3190	500	6600	10	1	8706472	907	-496.19	2.47	12	1.22	-21.00	4211.00	18990	20230906	-45.13	5970	20230515	74.54	13300	-21.65	20240130	8420	23.75	20240318	18990	-45.13	20230906	5970	74.54	20230515	3.36	N	412350	500	43 억		62446	N	N	0	N	00	N
98	20240412	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	250	2	2.40	10055381400	952290	83.09	10800	10920	10120	13530	7290	10410	10559.10	0.67	0	3365	11230	10820	10290	9880	9350	11025	10085	44	3120	500	6450	10	1	8706472	928	-507.62	2.53	12	10.94	-21.00	4211.00	18990	20230906	-43.87	5970	20230515	78.56	13300	-19.85	20240130	8420	26.60	20240318	18990	-43.87	20230906	5970	78.56	20230515	3.37	N	412350	500	43 억		58199	N	N	0	N	00	N
99	20240412	151120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	270	2	2.59	9490604370	899246	78.46	10800	10920	10120	13530	7290	10410	10553.97	0.67	0	1493	11230	10820	10290	9880	9350	11025	10085	44	3120	500	6450	10	1	8706472	930	-508.57	2.54	12	10.33	-21.00	4211.00	18990	20230906	-43.76	5970	20230515	78.89	13300	-19.70	20240130	8420	26.84	20240318	18990	-43.76	20230906	5970	78.89	20230515	3.37	N	412350	500	43 억		58199	N	N	0	N	00	N
100	20240412	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-150	5	-1.44	7366908840	698664	60.96	10800	10920	10120	13530	7290	10410	10544.30	0.67	0	-26809	11230	10820	10290	9880	9350	11025	10085	44	3120	500	6450	10	1	8706472	893	-488.57	2.44	12	8.02	-21.00	4211.00	18990	20230906	-45.97	5970	20230515	71.86	13300	-22.86	20240130	8420	21.85	20240318	18990	-45.97	20230906	5970	71.86	20230515	3.37	N	412350	500	43 억		58199	N	N	0	N	00	N
101	20240412	131104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	-120	5	-1.15	6908187240	653732	57.04	10800	10920	10120	13530	7290	10410	10567.33	0.67	0	-25577	11230	10820	10290	9880	9350	11025	10085	44	3120	500	6450	10	1	8706472	896	-490.00	2.44	12	7.51	-21.00	4211.00	18990	20230906	-45.81	5970	20230515	72.36	13300	-22.63	20240130	8420	22.21	20240318	18990	-45.81	20230906	5970	72.36	20230515	3.37	N	412350	500	43 억		58199	N	N	0	N	00	N
102	20240412	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	-190	5	-1.83	6336671120	597772	52.16	10800	10920	10200	13530	7290	10410	10600.51	0.67	0	-26816	11230	10820	10290	9880	9350	11025	10085	44	3120	500	6450	10	1	8706472	890	-486.67	2.43	12	6.87	-21.00	4211.00	18990	20230906	-46.18	5970	20230515	71.19	13300	-23.16	20240130	8420	21.38	20240318	18990	-46.18	20230906	5970	71.19	20230515	3.37	N	412350	500	43 억		58199	N	N	0	N	00	N
103	20240412	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	20	2	0.19	5266633500	494084	43.11	10800	10920	10420	13530	7290	10410	10659.43	0.67	0	-26361	11230	10820	10290	9880	9350	11025	10085	44	3120	500	6450	10	1	8706472	908	-496.67	2.48	12	5.67	-21.00	4211.00	18990	20230906	-45.08	5970	20230515	74.71	13300	-21.58	20240130	8420	23.87	20240318	18990	-45.08	20230906	5970	74.71	20230515	3.37	N	412350	500	43 억		58199	N	N	0	N	00	N
104	20240412	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	150	2	1.44	3949102680	368570	32.16	10800	10920	10500	13530	7290	10410	10714.73	0.67	0	-31488	11230	10820	10290	9880	9350	11025	10085	44	3120	500	6450	10	1	8706472	919	-502.86	2.51	12	4.23	-21.00	4211.00	18990	20230906	-44.39	5970	20230515	76.88	13300	-20.60	20240130	8420	25.42	20240318	18990	-44.39	20230906	5970	76.88	20230515	3.37	N	412350	500	43 억		58199	N	N	0	N	00	N
105	20240412	091112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	310	2	2.98	1867018180	173259	15.12	10800	10920	10600	13530	7290	10410	10776.06	0.67	0	-16007	11230	10820	10290	9880	9350	11025	10085	44	3120	500	6450	10	1	8706472	933	-510.48	2.55	12	1.99	-21.00	4211.00	18990	20230906	-43.55	5970	20230515	79.56	13300	-19.40	20240130	8420	27.32	20240318	18990	-43.55	20230906	5970	79.56	20230515	3.37	N	412350	500	43 억		58199	N	N	0	N	00	N
106	20240411	161108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	410	2	4.10	11775733000	1133999	26.52	10100	10700	9760	13000	7000	10000	10384.19	0.11	0	54314	12600	11300	10630	9330	8660	10965	8995	44	3000	500	6200	10	1	8706472	906	-495.71	2.47	12	13.02	-21.00	4211.00	18990	20230906	-45.18	5970	20230515	74.37	13300	-21.73	20240130	8420	23.63	20240318	18990	-45.18	20230906	5970	74.37	20230515	2.95	N	412350	500	43 억		9665	N	N	0	N	00	N
107	20240411	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	640	2	6.40	11254706320	1084263	25.36	10100	10700	9760	13000	7000	10000	10380.09	0.11	0	55336	12600	11300	10630	9330	8660	10965	8995	44	3000	500	6200	10	1	8706472	926	-506.67	2.53	12	12.45	-21.00	4211.00	18990	20230906	-43.97	5970	20230515	78.22	13300	-20.00	20240130	8420	26.37	20240318	18990	-43.97	20230906	5970	78.22	20230515	2.95	N	412350	500	43 억		9665	N	N	0	N	00	N
108	20240411	141108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	460	2	4.60	10170849720	981868	22.96	10100	10700	9760	13000	7000	10000	10358.71	0.11	0	50571	12600	11300	10630	9330	8660	10965	8995	44	3000	500	6200	10	1	8706472	911	-498.10	2.48	12	11.28	-21.00	4211.00	18990	20230906	-44.92	5970	20230515	75.21	13300	-21.35	20240130	8420	24.23	20240318	18990	-44.92	20230906	5970	75.21	20230515	2.95	N	412350	500	43 억		9665	N	N	0	N	00	N
109	20240411	131055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	410	2	4.10	9445551960	912459	21.34	10100	10700	9760	13000	7000	10000	10351.80	0.11	0	39979	12600	11300	10630	9330	8660	10965	8995	44	3000	500	6200	10	1	8706472	906	-495.71	2.47	12	10.48	-21.00	4211.00	18990	20230906	-45.18	5970	20230515	74.37	13300	-21.73	20240130	8420	23.63	20240318	18990	-45.18	20230906	5970	74.37	20230515	2.95	N	412350	500	43 억		9665	N	N	0	N	00	N
110	20240411	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	370	2	3.70	6665975010	649427	15.19	10100	10690	9760	13000	7000	10000	10264.44	0.11	0	66304	12600	11300	10630	9330	8660	10965	8995	44	3000	500	6200	10	1	8706472	903	-493.81	2.46	12	7.46	-21.00	4211.00	18990	20230906	-45.39	5970	20230515	73.70	13300	-22.03	20240130	8420	23.16	20240318	18990	-45.39	20230906	5970	73.70	20230515	2.95	N	412350	500	43 억		9665	N	N	0	N	00	N
111	20240411	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	400	2	4.00	4901701910	481770	11.27	10100	10480	9760	13000	7000	10000	10174.40	0.11	0	59429	12600	11300	10630	9330	8660	10965	8995	44	3000	500	6200	10	1	8706472	905	-495.24	2.47	12	5.53	-21.00	4211.00	18990	20230906	-45.23	5970	20230515	74.20	13300	-21.80	20240130	8420	23.52	20240318	18990	-45.23	20230906	5970	74.20	20230515	2.95	N	412350	500	43 억		9665	N	N	0	N	00	N
112	20240411	101105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	300	2	3.00	3468113280	343747	8.04	10100	10400	9760	13000	7000	10000	10089.17	0.11	0	28901	12600	11300	10630	9330	8660	10965	8995	44	3000	500	6200	10	1	8706472	897	-490.48	2.45	12	3.95	-21.00	4211.00	18990	20230906	-45.76	5970	20230515	72.53	13300	-22.56	20240130	8420	22.33	20240318	18990	-45.76	20230906	5970	72.53	20230515	2.95	N	412350	500	43 억		9665	N	N	0	N	00	N
113	20240411	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	50	2	0.50	1113722640	110955	2.60	10100	10200	9800	13000	7000	10000	10037.64	0.11	0	13248	12600	11300	10630	9330	8660	10965	8995	44	3000	500	6200	10	1	8706472	875	-478.57	2.39	12	1.27	-21.00	4211.00	18990	20230906	-47.08	5970	20230515	68.34	13300	-24.44	20240130	8420	19.36	20240318	18990	-47.08	20230906	5970	68.34	20230515	2.95	N	412350	500	43 억		9665	N	N	0	N	00	N
114	20240409	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-780	5	-7.24	47288724590	4259332	94.72	10650	11930	9960	14010	7550	10780	11103.07	0.64	0	-51867	12093	11436	10523	9866	8953	11765	10195	44	3230	500	6680	10	1	8706472	871	-476.19	2.37	12	48.92	-21.00	4211.00	18990	20230906	-47.34	5970	20230515	67.50	13300	-24.81	20240130	8420	18.76	20240318	18990	-47.34	20230906	5970	67.50	20230515	2.75	N	412350	500	43 억		55753	N	N	0	N	00	N
115	20240409	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-780	5	-7.24	46449495030	4175597	92.86	10650	11930	9990	14010	7550	10780	11124.10	0.64	0	-51824	12093	11436	10523	9866	8953	11765	10195	44	3230	500	6680	10	1	8706472	871	-476.19	2.37	12	47.96	-21.00	4211.00	18990	20230906	-47.34	5970	20230515	67.50	13300	-24.81	20240130	8420	18.76	20240318	18990	-47.34	20230906	5970	67.50	20230515	2.75	N	412350	500	43 억		55753	N	N	0	N	00	N
116	20240409	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	-500	5	-4.64	44792758950	4013254	89.25	10650	11930	10140	14010	7550	10780	11161.28	0.64	0	-47476	12093	11436	10523	9866	8953	11765	10195	44	3230	500	6680	10	1	8706472	895	-489.52	2.44	12	46.10	-21.00	4211.00	18990	20230906	-45.87	5970	20230515	72.19	13300	-22.71	20240130	8420	22.09	20240318	18990	-45.87	20230906	5970	72.19	20230515	2.75	N	412350	500	43 억		55753	N	N	0	N	00	N
117	20240409	131049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-530	5	-4.92	44256979580	3961070	88.09	10650	11930	10140	14010	7550	10780	11173.06	0.64	0	-45471	12093	11436	10523	9866	8953	11765	10195	44	3230	500	6680	10	1	8706472	892	-488.10	2.43	12	45.50	-21.00	4211.00	18990	20230906	-46.02	5970	20230515	71.69	13300	-22.93	20240130	8420	21.73	20240318	18990	-46.02	20230906	5970	71.69	20230515	2.75	N	412350	500	43 억		55753	N	N	0	N	00	N
118	20240409	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-390	5	-3.62	43653773240	3902284	86.78	10650	11930	10140	14010	7550	10780	11186.80	0.64	0	-44567	12093	11436	10523	9866	8953	11765	10195	44	3230	500	6680	10	1	8706472	905	-494.76	2.47	12	44.82	-21.00	4211.00	18990	20230906	-45.29	5970	20230515	74.04	13300	-21.88	20240130	8420	23.40	20240318	18990	-45.29	20230906	5970	74.04	20230515	2.75	N	412350	500	43 억		55753	N	N	0	N	00	N
119	20240409	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	-490	5	-4.55	43019616360	3840737	85.42	10650	11930	10140	14010	7550	10780	11200.96	0.64	0	-41823	12093	11436	10523	9866	8953	11765	10195	44	3230	500	6680	10	1	8706472	896	-490.00	2.44	12	44.11	-21.00	4211.00	18990	20230906	-45.81	5970	20230515	72.36	13300	-22.63	20240130	8420	22.21	20240318	18990	-45.81	20230906	5970	72.36	20230515	2.75	N	412350	500	43 억		55753	N	N	0	N	00	N
120	20240409	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10960	180	2	1.67	36845637230	3249879	72.27	10650	11930	10420	14010	7550	10780	11337.67	0.64	0	-52827	12093	11436	10523	9866	8953	11765	10195	44	3230	500	6680	10	1	8706472	954	-521.90	2.60	12	37.33	-21.00	4211.00	18990	20230906	-42.29	5970	20230515	83.58	13300	-17.59	20240130	8420	30.17	20240318	18990	-42.29	20230906	5970	83.58	20230515	2.75	N	412350	500	43 억		55753	N	N	0	N	00	N
121	20240409	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	810	2	7.51	12009903780	1079050	24.00	10650	11600	10420	14010	7550	10780	11130.32	0.64	0	53725	12093	11436	10523	9866	8953	11765	10195	44	3230	500	6680	10	1	8706472	1009	-551.90	2.75	12	12.39	-21.00	4211.00	18990	20230906	-38.97	5970	20230515	94.14	13300	-12.86	20240130	8420	37.65	20240318	18990	-38.97	20230906	5970	94.14	20230515	2.75	N	412350	500	43 억		55753	N	N	0	N	00	N
122	20240408	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	500	2	4.86	47516274900	4462565	227.91	10170	11180	9610	13360	7200	10280	10648.29	1.48	0	-70788	11353	10816	9833	9296	8313	11085	9565	44	3080	500	6370	10	1	8706472	939	-513.33	2.56	12	51.26	-21.00	4211.00	18990	20230906	-43.23	5970	20230515	80.57	13300	-18.95	20240130	8420	28.03	20240318	18990	-43.23	20230906	5970	80.57	20230515	2.74	N	412350	500	43 억		128998	N	N	0	N	00	N
123	20240408	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	520	2	5.06	46310111060	4350927	222.21	10170	11180	9610	13360	7200	10280	10644.39	1.48	0	-54935	11353	10816	9833	9296	8313	11085	9565	44	3080	500	6370	10	1	8706472	940	-514.29	2.56	12	49.97	-21.00	4211.00	18990	20230906	-43.13	5970	20230515	80.90	13300	-18.80	20240130	8420	28.27	20240318	18990	-43.13	20230906	5970	80.90	20230515	2.74	N	412350	500	43 억		128998	N	N	0	N	00	N
124	20240408	141052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10740	460	2	4.47	42928744740	4036709	206.16	10170	11180	9610	13360	7200	10280	10635.28	1.48	0	-78926	11353	10816	9833	9296	8313	11085	9565	44	3080	500	6370	10	1	8706472	935	-511.43	2.55	12	46.36	-21.00	4211.00	18990	20230906	-43.44	5970	20230515	79.90	13300	-19.25	20240130	8420	27.55	20240318	18990	-43.44	20230906	5970	79.90	20230515	2.74	N	412350	500	43 억		128998	N	N	0	N	00	N
125	20240408	131047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10820	540	2	5.25	33870336640	3211547	164.02	10170	11080	9610	13360	7200	10280	10547.08	1.48	0	-70693	11353	10816	9833	9296	8313	11085	9565	44	3080	500	6370	10	1	8706472	942	-515.24	2.57	12	36.89	-21.00	4211.00	18990	20230906	-43.02	5970	20230515	81.24	13300	-18.65	20240130	8420	28.50	20240318	18990	-43.02	20230906	5970	81.24	20230515	2.74	N	412350	500	43 억		128998	N	N	0	N	00	N
126	20240408	121055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	430	2	4.18	31869684190	3024972	154.49	10170	11080	9610	13360	7200	10280	10536.20	1.48	0	-84562	11353	10816	9833	9296	8313	11085	9565	44	3080	500	6370	10	1	8706472	932	-510.00	2.54	12	34.74	-21.00	4211.00	18990	20230906	-43.60	5970	20230515	79.40	13300	-19.47	20240130	8420	27.20	20240318	18990	-43.60	20230906	5970	79.40	20230515	2.74	N	412350	500	43 억		128998	N	N	0	N	00	N
127	20240408	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10630	350	2	3.40	19153594650	1854451	94.71	10170	10900	9610	13360	7200	10280	10328.65	1.48	0	-17630	11353	10816	9833	9296	8313	11085	9565	44	3080	500	6370	10	1	8706472	925	-506.19	2.52	12	21.30	-21.00	4211.00	18990	20230906	-44.02	5970	20230515	78.06	13300	-20.08	20240130	8420	26.25	20240318	18990	-44.02	20230906	5970	78.06	20230515	2.74	N	412350	500	43 억		128998	N	N	0	N	00	N
128	20240408	101042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-260	5	-2.53	14947267720	1449904	74.05	10170	10900	9610	13360	7200	10280	10309.30	1.48	0	-24546	11353	10816	9833	9296	8313	11085	9565	44	3080	500	6370	10	1	8706472	872	-477.14	2.38	12	16.65	-21.00	4211.00	18990	20230906	-47.24	5970	20230515	67.84	13300	-24.66	20240130	8420	19.00	20240318	18990	-47.24	20230906	5970	67.84	20230515	2.74	N	412350	500	43 억		128998	N	N	0	N	00	N
129	20240408	091054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	220	2	2.14	4450800090	434568	22.19	10170	10590	9810	13360	7200	10280	10241.19	1.48	0	-27272	11353	10816	9833	9296	8313	11085	9565	44	3080	500	6370	10	1	8706472	914	-500.00	2.49	12	4.99	-21.00	4211.00	18990	20230906	-44.71	5970	20230515	75.88	13300	-21.05	20240130	8420	24.70	20240318	18990	-44.71	20230906	5970	75.88	20230515	2.74	N	412350	500	43 억		128998	N	N	0	N	00	N
130	20240405	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	720	2	7.53	18415534030	1871799	222.33	9250	10370	8850	12420	6700	9560	9833.05	0.76	0	63206	10133	9846	9603	9316	9073	9990	9460	44	2860	500	5920	10	1	8706472	895	-489.52	2.44	12	21.50	-21.00	4211.00	18990	20230906	-45.87	5970	20230515	72.19	13300	-22.71	20240130	8420	22.09	20240318	18990	-45.87	20230906	5970	72.19	20230515	2.81	N	412350	500	43 억		66598	N	N	0	N	00	N
131	20240405	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	630	2	6.59	16016167670	1637814	194.53	9250	10370	8850	12420	6700	9560	9779.01	0.76	0	68166	10133	9846	9603	9316	9073	9990	9460	44	2860	500	5920	10	1	8706472	887	-485.24	2.42	12	18.81	-21.00	4211.00	18990	20230906	-46.34	5970	20230515	70.69	13300	-23.38	20240130	8420	21.02	20240318	18990	-46.34	20230906	5970	70.69	20230515	2.81	N	412350	500	43 억		66598	N	N	0	N	00	N
132	20240405	141042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-400	5	-4.18	3797481170	416504	49.47	9250	9450	8850	12420	6700	9560	9117.35	0.76	0	7930	10133	9846	9603	9316	9073	9990	9460	44	2860	500	5920	10	1	8706472	798	-436.19	2.18	12	4.78	-21.00	4211.00	18990	20230906	-51.76	5970	20230515	53.43	13300	-31.13	20240130	8420	8.79	20240318	18990	-51.76	20230906	5970	53.43	20230515	2.81	N	412350	500	43 억		66598	N	N	0	N	00	N
133	20240405	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-540	5	-5.65	3219510270	353162	41.95	9250	9450	8850	12420	6700	9560	9116.05	0.76	0	-5334	10133	9846	9603	9316	9073	9990	9460	44	2860	500	5920	10	1	8706472	785	-429.52	2.14	12	4.06	-21.00	4211.00	18990	20230906	-52.50	5970	20230515	51.09	13300	-32.18	20240130	8420	7.13	20240318	18990	-52.50	20230906	5970	51.09	20230515	2.81	N	412350	500	43 억		66598	N	N	0	N	00	N
134	20240405	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	-510	5	-5.33	2910072880	318882	37.88	9250	9450	8850	12420	6700	9560	9125.66	0.76	0	-2796	10133	9846	9603	9316	9073	9990	9460	44	2860	500	5920	10	1	8706472	788	-430.95	2.15	12	3.66	-21.00	4211.00	18990	20230906	-52.34	5970	20230515	51.59	13300	-31.95	20240130	8420	7.48	20240318	18990	-52.34	20230906	5970	51.59	20230515	2.81	N	412350	500	43 억		66598	N	N	0	N	00	N
135	20240405	111051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-520	5	-5.44	2638637010	288850	34.31	9250	9450	8850	12420	6700	9560	9134.75	0.76	0	8448	10133	9846	9603	9316	9073	9990	9460	44	2860	500	5920	10	1	8706472	787	-430.48	2.15	12	3.32	-21.00	4211.00	18990	20230906	-52.40	5970	20230515	51.42	13300	-32.03	20240130	8420	7.36	20240318	18990	-52.40	20230906	5970	51.42	20230515	2.81	N	412350	500	43 억		66598	N	N	0	N	00	N
136	20240405	100915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-460	5	-4.81	1658846630	180123	21.39	9250	9450	9080	12420	6700	9560	9209.23	0.76	0	23008	10133	9846	9603	9316	9073	9990	9460	44	2860	500	5920	10	1	8706472	792	-433.33	2.16	12	2.07	-21.00	4211.00	18990	20230906	-52.08	5970	20230515	52.43	13300	-31.58	20240130	8420	8.08	20240318	18990	-52.08	20230906	5970	52.43	20230515	2.81	N	412350	500	43 억		66598	N	N	0	N	00	N
137	20240405	091031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	-280	5	-2.93	492076790	53491	6.35	9250	9300	9080	12420	6700	9560	9198.23	0.76	0	4100	10133	9846	9603	9316	9073	9990	9460	44	2860	500	5920	10	1	8706472	808	-441.90	2.20	12	0.61	-21.00	4211.00	18990	20230906	-51.13	5970	20230515	55.44	13300	-30.23	20240130	8420	10.21	20240318	18990	-51.13	20230906	5970	55.44	20230515	2.81	N	412350	500	43 억		66598	N	N	0	N	00	N
138	20240404	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-110	5	-1.14	8037595940	836952	19.23	9440	9890	9360	12570	6770	9670	9603.35	0.75	0	-716	11030	10350	9770	9090	8510	10690	9430	44	2900	500	5990	10	1	8706472	832	-455.24	2.27	12	9.61	-21.00	4211.00	18990	20230906	-49.66	5970	20230515	60.13	13300	-28.12	20240130	8420	13.54	20240318	18990	-49.66	20230906	5970	60.13	20230515	2.91	N	412350	500	43 억		65263	N	N	0	N	00	N
139	20240404	151026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-140	5	-1.45	7845709220	816847	18.77	9440	9890	9360	12570	6770	9670	9604.77	0.75	0	-3994	11030	10350	9770	9090	8510	10690	9430	44	2900	500	5990	10	1	8706472	830	-453.81	2.26	12	9.38	-21.00	4211.00	18990	20230906	-49.82	5970	20230515	59.63	13300	-28.35	20240130	8420	13.18	20240318	18990	-49.82	20230906	5970	59.63	20230515	2.91	N	412350	500	43 억		65263	N	N	0	N	00	N
140	20240404	141034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	-30	5	-0.31	7458978560	776352	17.84	9440	9890	9360	12570	6770	9670	9607.63	0.75	0	-6352	11030	10350	9770	9090	8510	10690	9430	44	2900	500	5990	10	1	8706472	839	-459.05	2.29	12	8.92	-21.00	4211.00	18990	20230906	-49.24	5970	20230515	61.47	13300	-27.52	20240130	8420	14.49	20240318	18990	-49.24	20230906	5970	61.47	20230515	2.91	N	412350	500	43 억		65263	N	N	0	N	00	N
141	20240404	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-240	5	-2.48	6931451440	721093	16.57	9440	9890	9360	12570	6770	9670	9612.32	0.75	0	-12955	11030	10350	9770	9090	8510	10690	9430	44	2900	500	5990	10	1	8706472	821	-449.05	2.24	12	8.28	-21.00	4211.00	18990	20230906	-50.34	5970	20230515	57.96	13300	-29.10	20240130	8420	12.00	20240318	18990	-50.34	20230906	5970	57.96	20230515	2.91	N	412350	500	43 억		65263	N	N	0	N	00	N
142	20240404	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-140	5	-1.45	6331830090	657596	15.11	9440	9890	9360	12570	6770	9670	9628.68	0.75	0	-15031	11030	10350	9770	9090	8510	10690	9430	44	2900	500	5990	10	1	8706472	830	-453.81	2.26	12	7.55	-21.00	4211.00	18990	20230906	-49.82	5970	20230515	59.63	13300	-28.35	20240130	8420	13.18	20240318	18990	-49.82	20230906	5970	59.63	20230515	2.91	N	412350	500	43 억		65263	N	N	0	N	00	N
143	20240404	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	90	2	0.93	5740331770	596245	13.70	9440	9890	9360	12570	6770	9670	9627.38	0.75	0	-11899	11030	10350	9770	9090	8510	10690	9430	44	2900	500	5990	10	1	8706472	850	-464.76	2.32	12	6.85	-21.00	4211.00	18990	20230906	-48.60	5970	20230515	63.48	13300	-26.62	20240130	8420	15.91	20240318	18990	-48.60	20230906	5970	63.48	20230515	2.91	N	412350	500	43 억		65263	N	N	0	N	00	N
144	20240404	101025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-60	5	-0.62	4410459750	459722	10.56	9440	9870	9360	12570	6770	9670	9593.55	0.75	0	-20164	11030	10350	9770	9090	8510	10690	9430	44	2900	500	5990	10	1	8706472	837	-457.62	2.28	12	5.28	-21.00	4211.00	18990	20230906	-49.39	5970	20230515	60.97	13300	-27.74	20240130	8420	14.13	20240318	18990	-49.39	20230906	5970	60.97	20230515	2.91	N	412350	500	43 억		65263	N	N	0	N	00	N
145	20240404	091030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-210	5	-2.17	1150456210	121934	2.80	9440	9590	9360	12570	6770	9670	9432.65	0.75	0	10911	11030	10350	9770	9090	8510	10690	9430	44	2900	500	5990	10	1	8706472	824	-450.48	2.25	12	1.40	-21.00	4211.00	18990	20230906	-50.18	5970	20230515	58.46	13300	-28.87	20240130	8420	12.35	20240318	18990	-50.18	20230906	5970	58.46	20230515	2.91	N	412350	500	43 억		65263	N	N	0	N	00	N
146	20240403	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	530	2	5.80	42724211950	4322425	1547.84	9550	10450	9190	11880	6400	9140	9884.72	0.67	0	11875	9520	9330	9090	8900	8660	9425	8995	44	2740	500	5660	10	1	8706472	842	-460.48	2.30	12	49.65	-21.00	4211.00	18990	20230906	-49.08	5970	20230515	61.98	13300	-27.29	20240130	8420	14.85	20240318	18990	-49.08	20230906	5970	61.98	20230515	3.04	N	412350	500	43 억		58022	N	N	0	N	00	N
147	20240403	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	620	2	6.78	41929106800	4240343	1518.45	9550	10450	9190	11880	6400	9140	9888.15	0.67	0	12432	9520	9330	9090	8900	8660	9425	8995	44	2740	500	5660	10	1	8706472	850	-464.76	2.32	12	48.70	-21.00	4211.00	18990	20230906	-48.60	5970	20230515	63.48	13300	-26.62	20240130	8420	15.91	20240318	18990	-48.60	20230906	5970	63.48	20230515	3.04	N	412350	500	43 억		58022	N	N	0	N	00	N
148	20240403	141013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	1270	2	13.89	30388963130	3085918	1105.05	9550	10450	9190	11880	6400	9140	9847.64	0.67	0	47645	9520	9330	9090	8900	8660	9425	8995	44	2740	500	5660	10	1	8706472	906	-495.71	2.47	12	35.44	-21.00	4211.00	18990	20230906	-45.18	5970	20230515	74.37	13300	-21.73	20240130	8420	23.63	20240318	18990	-45.18	20230906	5970	74.37	20230515	3.04	N	412350	500	43 억		58022	N	N	0	N	00	N
149	20240403	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	460	2	5.03	16764482940	1735028	621.31	9550	9970	9190	11880	6400	9140	9662.39	0.67	0	39166	9520	9330	9090	8900	8660	9425	8995	44	2740	500	5660	10	1	8706472	836	-457.14	2.28	12	19.93	-21.00	4211.00	18990	20230906	-49.45	5970	20230515	60.80	13300	-27.82	20240130	8420	14.01	20240318	18990	-49.45	20230906	5970	60.80	20230515	3.04	N	412350	500	43 억		58022	N	N	0	N	00	N
150	20240403	121014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	450	2	4.92	16193891800	1675691	600.06	9550	9970	9190	11880	6400	9140	9664.03	0.67	0	48249	9520	9330	9090	8900	8660	9425	8995	44	2740	500	5660	10	1	8706472	835	-456.67	2.28	12	19.25	-21.00	4211.00	18990	20230906	-49.50	5970	20230515	60.64	13300	-27.89	20240130	8420	13.90	20240318	18990	-49.50	20230906	5970	60.64	20230515	3.04	N	412350	500	43 억		58022	N	N	0	N	00	N
151	20240403	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	390	2	4.27	15415369070	1595112	571.20	9550	9970	9190	11880	6400	9140	9664.15	0.67	0	38618	9520	9330	9090	8900	8660	9425	8995	44	2740	500	5660	10	1	8706472	830	-453.81	2.26	12	18.32	-21.00	4211.00	18990	20230906	-49.82	5970	20230515	59.63	13300	-28.35	20240130	8420	13.18	20240318	18990	-49.82	20230906	5970	59.63	20230515	3.04	N	412350	500	43 억		58022	N	N	0	N	00	N
152	20240403	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	630	2	6.89	12794680490	1322773	473.68	9550	9970	9190	11880	6400	9140	9672.65	0.67	0	-623	9520	9330	9090	8900	8660	9425	8995	44	2740	500	5660	10	1	8706472	851	-465.24	2.32	12	15.19	-21.00	4211.00	18990	20230906	-48.55	5970	20230515	63.65	13300	-26.54	20240130	8420	16.03	20240318	18990	-48.55	20230906	5970	63.65	20230515	3.04	N	412350	500	43 억		58022	N	N	0	N	00	N
153	20240403	091022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	140	2	1.53	2654528050	279990	100.26	9550	9640	9280	11880	6400	9140	9480.88	0.67	0	-40642	9520	9330	9090	8900	8660	9425	8995	44	2740	500	5660	10	1	8706472	808	-441.90	2.20	12	3.22	-21.00	4211.00	18990	20230906	-51.13	5970	20230515	55.44	13300	-30.23	20240130	8420	10.21	20240318	18990	-51.13	20230906	5970	55.44	20230515	3.04	N	412350	500	43 억		58022	N	N	0	N	00	N
154	20240402	161007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	90	2	0.99	2508421620	276793	80.89	9100	9280	8850	11760	6340	9050	9062.40	0.61	0	5044	9603	9326	9053	8776	8503	9465	8915	44	2710	500	5610	10	1	8706472	796	-435.24	2.17	12	3.18	-21.00	4211.00	18990	20230906	-51.87	5970	20230515	53.10	13300	-31.28	20240130	8420	8.55	20240318	18990	-51.87	20230906	5970	53.10	20230515	3.09	N	412350	500	43 억		53053	N	N	0	N	00	N
155	20240402	151015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	120	2	1.33	2355700050	260087	76.01	9100	9280	8850	11760	6340	9050	9057.35	0.61	0	3183	9603	9326	9053	8776	8503	9465	8915	44	2710	500	5610	10	1	8706472	798	-436.67	2.18	12	2.99	-21.00	4211.00	18990	20230906	-51.71	5970	20230515	53.60	13300	-31.05	20240130	8420	8.91	20240318	18990	-51.71	20230906	5970	53.60	20230515	3.09	N	412350	500	43 억		53053	N	N	0	N	00	N
156	20240402	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	30	2	0.33	1951033260	215885	63.09	9100	9260	8850	11760	6340	9050	9037.37	0.61	0	-2151	9603	9326	9053	8776	8503	9465	8915	44	2710	500	5610	10	1	8706472	791	-432.38	2.16	12	2.48	-21.00	4211.00	18990	20230906	-52.19	5970	20230515	52.09	13300	-31.73	20240130	8420	7.84	20240318	18990	-52.19	20230906	5970	52.09	20230515	3.09	N	412350	500	43 억		53053	N	N	0	N	00	N
157	20240402	131001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	160	2	1.77	1641154230	182092	53.21	9100	9250	8850	11760	6340	9050	9012.78	0.61	0	1177	9603	9326	9053	8776	8503	9465	8915	44	2710	500	5610	10	1	8706472	802	-438.57	2.19	12	2.09	-21.00	4211.00	18990	20230906	-51.50	5970	20230515	54.27	13300	-30.75	20240130	8420	9.38	20240318	18990	-51.50	20230906	5970	54.27	20230515	3.09	N	412350	500	43 억		53053	N	N	0	N	00	N
158	20240402	121001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	30	2	0.33	1308364180	145578	42.54	9100	9140	8850	11760	6340	9050	8987.38	0.61	0	-7708	9603	9326	9053	8776	8503	9465	8915	44	2710	500	5610	10	1	8706472	791	-432.38	2.16	12	1.67	-21.00	4211.00	18990	20230906	-52.19	5970	20230515	52.09	13300	-31.73	20240130	8420	7.84	20240318	18990	-52.19	20230906	5970	52.09	20230515	3.09	N	412350	500	43 억		53053	N	N	0	N	00	N
159	20240402	111002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-60	5	-0.66	1074233810	119784	35.01	9100	9100	8850	11760	6340	9050	8968.09	0.61	0	-3563	9603	9326	9053	8776	8503	9465	8915	44	2710	500	5610	10	1	8706472	783	-428.10	2.13	12	1.38	-21.00	4211.00	18990	20230906	-52.66	5970	20230515	50.59	13300	-32.41	20240130	8420	6.77	20240318	18990	-52.66	20230906	5970	50.59	20230515	3.09	N	412350	500	43 억		53053	N	N	0	N	00	N
160	20240402	101006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	10	2	0.11	785958890	87777	25.65	9100	9100	8850	11760	6340	9050	8954.04	0.61	0	-2426	9603	9326	9053	8776	8503	9465	8915	44	2710	500	5610	10	1	8706472	789	-431.43	2.15	12	1.01	-21.00	4211.00	18990	20230906	-52.29	5970	20230515	51.76	13300	-31.88	20240130	8420	7.60	20240318	18990	-52.29	20230906	5970	51.76	20230515	3.09	N	412350	500	43 억		53053	N	N	0	N	00	N
161	20240402	091002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	-140	5	-1.55	190953480	21276	6.22	9100	9100	8910	11760	6340	9050	8975.06	0.61	0	1483	9603	9326	9053	8776	8503	9465	8915	44	2710	500	5610	10	1	8706472	776	-424.29	2.12	12	0.24	-21.00	4211.00	18990	20230906	-53.08	5970	20230515	49.25	13300	-33.01	20240130	8420	5.82	20240318	18990	-53.08	20230906	5970	49.25	20230515	3.09	N	412350	500	43 억		53053	N	N	0	N	00	N
162	20240401	161001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	260	2	2.96	3085673440	340360	168.43	8800	9330	8780	11420	6160	8790	9066.10	0.13	0	43930	9270	9030	8900	8660	8530	8965	8595	44	2630	500	5440	10	1	8706472	788	-16.79	2.17	12	3.91	-539.00	4176.00	18990	20230906	-52.34	5970	20230515	51.59	13300	-31.95	20240130	8420	7.48	20240318	18990	-52.34	20230906	5970	51.59	20230515	2.94	N	412350	500	43 억		11087	N	N	0	N	00	N
163	20240401	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	240	2	2.73	2947526810	325048	160.86	8800	9330	8780	11420	6160	8790	9068.09	0.13	0	40882	9270	9030	8900	8660	8530	8965	8595	44	2630	500	5440	10	1	8706472	786	-16.75	2.16	12	3.73	-539.00	4176.00	18990	20230906	-52.45	5970	20230515	51.26	13300	-32.11	20240130	8420	7.24	20240318	18990	-52.45	20230906	5970	51.26	20230515	2.94	N	412350	500	43 억		11087	N	N	0	N	00	N
164	20240401	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	470	2	5.35	2305754170	254562	125.97	8800	9330	8780	11420	6160	8790	9057.88	0.13	0	27552	9270	9030	8900	8660	8530	8965	8595	44	2630	500	5440	10	1	8706472	806	-17.18	2.22	12	2.92	-539.00	4176.00	18990	20230906	-51.24	5970	20230515	55.11	13300	-30.38	20240130	8420	9.98	20240318	18990	-51.24	20230906	5970	55.11	20230515	2.94	N	412350	500	43 억		11087	N	N	0	N	00	N
165	20240401	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	40	2	0.46	852281760	95973	47.49	8800	9010	8780	11420	6160	8790	8880.56	0.13	0	11505	9270	9030	8900	8660	8530	8965	8595	44	2630	500	5440	10	1	8706472	769	-16.38	2.11	12	1.10	-539.00	4176.00	18990	20230906	-53.50	5970	20230515	47.91	13300	-33.61	20240130	8420	4.87	20240318	18990	-53.50	20230906	5970	47.91	20230515	2.94	N	412350	500	43 억		11087	N	N	0	N	00	N
166	20240401	121002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	70	2	0.80	807664160	90921	44.99	8800	9010	8780	11420	6160	8790	8883.29	0.13	0	11041	9270	9030	8900	8660	8530	8965	8595	44	2630	500	5440	10	1	8706472	771	-16.44	2.12	12	1.04	-539.00	4176.00	18990	20230906	-53.34	5970	20230515	48.41	13300	-33.38	20240130	8420	5.23	20240318	18990	-53.34	20230906	5970	48.41	20230515	2.94	N	412350	500	43 억		11087	N	N	0	N	00	N
167	20240401	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	90	2	1.02	623719780	70131	34.71	8800	9010	8780	11420	6160	8790	8893.85	0.13	0	7253	9270	9030	8900	8660	8530	8965	8595	44	2630	500	5440	10	1	8706472	773	-16.47	2.13	12	0.81	-539.00	4176.00	18990	20230906	-53.24	5970	20230515	48.74	13300	-33.23	20240130	8420	5.46	20240318	18990	-53.24	20230906	5970	48.74	20230515	2.94	N	412350	500	43 억		11087	N	N	0	N	00	N
168	20240401	100958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	150	2	1.71	485342490	54662	27.05	8800	9000	8780	11420	6160	8790	8879.20	0.13	0	7697	9270	9030	8900	8660	8530	8965	8595	44	2630	500	5440	10	1	8706472	778	-16.59	2.14	12	0.63	-539.00	4176.00	18990	20230906	-52.92	5970	20230515	49.75	13300	-32.78	20240130	8420	6.18	20240318	18990	-52.92	20230906	5970	49.75	20230515	2.94	N	412350	500	43 억		11087	N	N	0	N	00	N
169	20240401	090956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	20	2	0.23	227672420	25888	12.81	8800	8870	8780	11420	6160	8790	8794.54	0.13	0	3490	9270	9030	8900	8660	8530	8965	8595	44	2630	500	5440	10	1	8706472	767	-16.35	2.11	12	0.30	-539.00	4176.00	18990	20230906	-53.61	5970	20230515	47.57	13300	-33.76	20240130	8420	4.63	20240318	18990	-53.61	20230906	5970	47.57	20230515	2.94	N	412350	500	43 억		11087	N	N	0	N	00	N