KissMeData/083450/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	160707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	49000	-450	5	-0.91	14048580250	287209	40.03	49450	49700	48100	64200	34650	49450	48913.42	4.14	0	-10766	52350	50900	50050	48600	47750	50475	48175	47	14750	500	32630	50	1	9317745	4566	12.80	2.00	12	3.08	3829.00	24503.00	61500	20240318	-20.33	20100	20231031	143.78	61500	-20.33	20240318	24450	100.41	20240118	61500	-20.33	20240318	20100	143.78	20231031	6.83	N	083450	500	46 억		385329	N	N	112	N	00	N
3	20240430	150718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48950	-500	5	-1.01	13094654450	267748	37.31	49450	49700	48100	64200	34650	49450	48906.02	4.14	0	-6900	52350	50900	50050	48600	47750	50475	48175	47	14750	500	32630	50	1	9317745	4561	12.78	2.00	12	2.87	3829.00	24503.00	61500	20240318	-20.41	20100	20231031	143.53	61500	-20.41	20240318	24450	100.20	20240118	61500	-20.41	20240318	20100	143.53	20231031	6.83	N	083450	500	46 억		385329	N	N	233	N	00	N
4	20240430	140717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48950	-500	5	-1.01	11491691100	234981	32.75	49450	49700	48100	64200	34650	49450	48904.07	4.14	0	-4106	52350	50900	50050	48600	47750	50475	48175	47	14750	500	32630	50	1	9317745	4561	12.78	2.00	12	2.52	3829.00	24503.00	61500	20240318	-20.41	20100	20231031	143.53	61500	-20.41	20240318	24450	100.20	20240118	61500	-20.41	20240318	20100	143.53	20231031	6.83	N	083450	500	46 억		385329	N	N	233	N	00	N
5	20240430	130716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48950	-500	5	-1.01	10476659600	214264	29.86	49450	49700	48100	64200	34650	49450	48895.25	4.14	0	-1650	52350	50900	50050	48600	47750	50475	48175	47	14750	500	32630	50	1	9317745	4561	12.78	2.00	12	2.30	3829.00	24503.00	61500	20240318	-20.41	20100	20231031	143.53	61500	-20.41	20240318	24450	100.20	20240118	61500	-20.41	20240318	20100	143.53	20231031	6.83	N	083450	500	46 억		385329	N	N	233	N	00	N
6	20240430	120717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48900	-550	5	-1.11	9783802500	200131	27.89	49450	49700	48100	64200	34650	49450	48886.14	4.14	0	-1964	52350	50900	50050	48600	47750	50475	48175	47	14750	500	32630	50	1	9317745	4556	12.77	2.00	12	2.15	3829.00	24503.00	61500	20240318	-20.49	20100	20231031	143.28	61500	-20.49	20240318	24450	100.00	20240118	61500	-20.49	20240318	20100	143.28	20231031	6.83	N	083450	500	46 억		385329	N	N	233	N	00	N
7	20240430	110714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48600	-850	5	-1.72	8298054300	169846	23.67	49450	49700	48100	64200	34650	49450	48855.28	4.14	0	-2757	52350	50900	50050	48600	47750	50475	48175	47	14750	500	32630	50	1	9317745	4528	12.69	1.98	12	1.82	3829.00	24503.00	61500	20240318	-20.98	20100	20231031	141.79	61500	-20.98	20240318	24450	98.77	20240118	61500	-20.98	20240318	20100	141.79	20231031	6.83	N	083450	500	46 억		385329	N	N	233	N	00	N
8	20240430	100715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48800	-650	5	-1.31	5760259200	117603	16.39	49450	49700	48100	64200	34650	49450	48979.34	4.14	0	-3187	52350	50900	50050	48600	47750	50475	48175	47	14750	500	32630	50	1	9317745	4547	12.74	1.99	12	1.26	3829.00	24503.00	61500	20240318	-20.65	20100	20231031	142.79	61500	-20.65	20240318	24450	99.59	20240118	61500	-20.65	20240318	20100	142.79	20231031	6.83	N	083450	500	46 억		385329	N	N	233	N	00	N
9	20240430	090725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48650	-800	5	-1.62	1880249450	38619	5.38	49450	49450	48100	64200	34650	49450	48681.15	4.14	0	-899	52350	50900	50050	48600	47750	50475	48175	47	14750	500	32630	50	1	9317745	4533	12.71	1.99	12	0.41	3829.00	24503.00	61500	20240318	-20.89	20100	20231031	142.04	61500	-20.89	20240318	24450	98.98	20240118	61500	-20.89	20240318	20100	142.04	20231031	6.83	N	083450	500	46 억		385329	N	N	233	N	00	N
10	20240429	160704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	49450	-50	5	-0.10	35748859300	711681	81.42	51000	51500	49200	64300	34650	49500	50233.15	5.18	0	-100363	51300	50400	48800	47900	46300	49600	47100	47	14800	500	32670	50	1	9317745	4608	12.91	2.02	12	7.64	3829.00	24503.00	61500	20240318	-19.59	20100	20231031	146.02	61500	-19.59	20240318	24450	102.25	20240118	61500	-19.59	20240318	20100	146.02	20231031	6.57	N	083450	500	46 억		482440	N	N	233	N	00	N
11	20240429	150715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	49600	100	2	0.20	34164042250	679654	77.75	51000	51500	49200	64300	34650	49500	50266.82	5.18	0	-103445	51300	50400	48800	47900	46300	49600	47100	47	14800	500	32670	50	1	9317745	4622	12.95	2.02	12	7.29	3829.00	24503.00	61500	20240318	-19.35	20100	20231031	146.77	61500	-19.35	20240318	24450	102.86	20240118	61500	-19.35	20240318	20100	146.77	20231031	6.57	N	083450	500	46 억		482440	N	N	1747	N	00	N
12	20240429	140647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	49500	0	3	0.00	32411097350	644323	73.71	51000	51500	49200	64300	34650	49500	50302.56	5.18	0	-103976	51300	50400	48800	47900	46300	49600	47100	47	14800	500	32670	50	1	9317745	4612	12.93	2.02	12	6.92	3829.00	24503.00	61500	20240318	-19.51	20100	20231031	146.27	61500	-19.51	20240318	24450	102.45	20240118	61500	-19.51	20240318	20100	146.27	20231031	6.57	N	083450	500	46 억		482440	N	N	1747	N	00	N
13	20240429	130714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	49600	100	2	0.20	30298884750	601850	68.85	51000	51500	49200	64300	34650	49500	50342.92	5.18	0	-100230	51300	50400	48800	47900	46300	49600	47100	47	14800	500	32670	50	1	9317745	4622	12.95	2.02	12	6.46	3829.00	24503.00	61500	20240318	-19.35	20100	20231031	146.77	61500	-19.35	20240318	24450	102.86	20240118	61500	-19.35	20240318	20100	146.77	20231031	6.57	N	083450	500	46 억		482440	N	N	1747	N	00	N
14	20240429	120715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	49550	50	2	0.10	28636361550	568210	65.01	51000	51500	49200	64300	34650	49500	50397.50	5.18	0	-94562	51300	50400	48800	47900	46300	49600	47100	47	14800	500	32670	50	1	9317745	4617	12.94	2.02	12	6.10	3829.00	24503.00	61500	20240318	-19.43	20100	20231031	146.52	61500	-19.43	20240318	24450	102.66	20240118	61500	-19.43	20240318	20100	146.52	20231031	6.57	N	083450	500	46 억		482440	N	N	1747	N	00	N
15	20240429	110650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	49950	450	2	0.91	27041515300	536116	61.33	51000	51500	49200	64300	34650	49500	50439.67	5.18	0	-88088	51300	50400	48800	47900	46300	49600	47100	47	14800	500	32670	50	1	9317745	4654	13.05	2.04	12	5.75	3829.00	24503.00	61500	20240318	-18.78	20100	20231031	148.51	61500	-18.78	20240318	24450	104.29	20240118	61500	-18.78	20240318	20100	148.51	20231031	6.57	N	083450	500	46 억		482440	N	N	1747	N	00	N
16	20240429	100714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	50400	900	2	1.82	20663778250	408124	46.69	51000	51500	49700	64300	34650	49500	50631.13	5.18	0	-61500	51300	50400	48800	47900	46300	49600	47100	47	14800	500	32670	100	1	9317745	4696	13.16	2.06	12	4.38	3829.00	24503.00	61500	20240318	-18.05	20100	20231031	150.75	61500	-18.05	20240318	24450	106.13	20240118	61500	-18.05	20240318	20100	150.75	20231031	6.57	N	083450	500	46 억		482440	N	N	1747	N	00	N
17	20240429	090714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	50500	1000	2	2.02	6552590700	129422	14.81	51000	51100	50100	64300	34650	49500	50629.66	5.18	0	-24648	51300	50400	48800	47900	46300	49600	47100	47	14800	500	32670	100	1	9317745	4705	13.19	2.06	12	1.39	3829.00	24503.00	61500	20240318	-17.89	20100	20231031	151.24	61500	-17.89	20240318	24450	106.54	20240118	61500	-17.89	20240318	20100	151.24	20231031	6.57	N	083450	500	46 억		482440	N	N	1747	N	00	N
18	20240426	160711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	49500	1750	2	3.66	41976539900	860950	49.16	49650	49700	47200	62000	33450	47750	48754.55	5.90	0	-67726	51950	49850	47450	45350	42950	50900	46400	47	14250	500	31510	50	1	9317745	4612	12.93	2.02	12	9.24	3829.00	24503.00	61500	20240318	-19.51	20100	20231031	146.27	61500	-19.51	20240318	24450	102.45	20240118	61500	-19.51	20240318	20100	146.27	20231031	6.74	N	083450	500	46 억		550157	N	N	1747	N	00	N
19	20240426	150712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	49350	1600	2	3.35	39408055950	808952	46.19	49650	49700	47200	62000	33450	47750	48714.97	5.90	0	-68992	51950	49850	47450	45350	42950	50900	46400	47	14250	500	31510	50	1	9317745	4598	12.89	2.01	12	8.68	3829.00	24503.00	61500	20240318	-19.76	20100	20231031	145.52	61500	-19.76	20240318	24450	101.84	20240118	61500	-19.76	20240318	20100	145.52	20231031	6.74	N	083450	500	46 억		550157	N	N	61	N	00	N
20	20240426	140710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48600	850	2	1.78	30668082050	630861	36.02	49650	49700	47200	62000	33450	47750	48613.08	5.90	0	-91862	51950	49850	47450	45350	42950	50900	46400	47	14250	500	31510	50	1	9317745	4528	12.69	1.98	12	6.77	3829.00	24503.00	61500	20240318	-20.98	20100	20231031	141.79	61500	-20.98	20240318	24450	98.77	20240118	61500	-20.98	20240318	20100	141.79	20231031	6.74	N	083450	500	46 억		550157	N	N	61	N	00	N
21	20240426	130711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	47700	-50	5	-0.10	28197600000	579390	33.08	49650	49700	47200	62000	33450	47750	48667.76	5.90	0	-100056	51950	49850	47450	45350	42950	50900	46400	47	14250	500	31510	50	1	9317745	4445	12.46	1.95	12	6.22	3829.00	24503.00	61500	20240318	-22.44	20100	20231031	137.31	61500	-22.44	20240318	24450	95.09	20240118	61500	-22.44	20240318	20100	137.31	20231031	6.74	N	083450	500	46 억		550157	N	N	61	N	00	N
22	20240426	120710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48050	300	2	0.63	25338562250	519471	29.66	49650	49700	47700	62000	33450	47750	48777.66	5.90	0	-88804	51950	49850	47450	45350	42950	50900	46400	47	14250	500	31510	50	1	9317745	4477	12.55	1.96	12	5.58	3829.00	24503.00	61500	20240318	-21.87	20100	20231031	139.05	61500	-21.87	20240318	24450	96.52	20240118	61500	-21.87	20240318	20100	139.05	20231031	6.74	N	083450	500	46 억		550157	N	N	61	N	00	N
23	20240426	110709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48300	550	2	1.15	23437250200	480102	27.41	49650	49700	47700	62000	33450	47750	48817.27	5.90	0	-79105	51950	49850	47450	45350	42950	50900	46400	47	14250	500	31510	50	1	9317745	4500	12.61	1.97	12	5.15	3829.00	24503.00	61500	20240318	-21.46	20100	20231031	140.30	61500	-21.46	20240318	24450	97.55	20240118	61500	-21.46	20240318	20100	140.30	20231031	6.74	N	083450	500	46 억		550157	N	N	61	N	00	N
24	20240426	100708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48250	500	2	1.05	20306257650	415131	23.70	49650	49700	47700	62000	33450	47750	48915.35	5.90	0	-75283	51950	49850	47450	45350	42950	50900	46400	47	14250	500	31510	50	1	9317745	4496	12.60	1.97	12	4.46	3829.00	24503.00	61500	20240318	-21.54	20100	20231031	140.05	61500	-21.54	20240318	24450	97.34	20240118	61500	-21.54	20240318	20100	140.05	20231031	6.74	N	083450	500	46 억		550157	N	N	61	N	00	N
25	20240426	090713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48650	900	2	1.88	7691127650	155959	8.90	49650	49650	48650	62000	33450	47750	49315.22	5.90	0	-29854	51950	49850	47450	45350	42950	50900	46400	47	14250	500	31510	50	1	9317745	4533	12.71	1.99	12	1.67	3829.00	24503.00	61500	20240318	-20.89	20100	20231031	142.04	61500	-20.89	20240318	24450	98.98	20240118	61500	-20.89	20240318	20100	142.04	20231031	6.74	N	083450	500	46 억		550157	N	N	61	N	00	N
26	20240425	160705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	47750	2400	2	5.29	84290218550	1740385	395.32	45350	49550	45050	58900	31750	45350	48444.29	5.46	0	25965	47850	46600	45150	43900	42450	47225	44525	47	13550	500	29930	50	1	9317745	4449	12.47	1.95	12	18.68	3829.00	24503.00	61500	20240318	-22.36	20100	20231031	137.56	61500	-22.36	20240318	24450	95.30	20240118	61500	-22.36	20240318	20100	137.56	20231031	6.61	N	083450	500	46 억		508722	N	N	61	N	00	N
27	20240425	150710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	47500	2150	2	4.74	82682645350	1706666	387.66	45350	49550	45050	58900	31750	45350	48459.25	5.46	0	23161	47850	46600	45150	43900	42450	47225	44525	47	13550	500	29930	50	1	9317745	4426	12.41	1.94	12	18.32	3829.00	24503.00	61500	20240318	-22.76	20100	20231031	136.32	61500	-22.76	20240318	24450	94.27	20240118	61500	-22.76	20240318	20100	136.32	20231031	6.61	N	083450	500	46 억		508722	N	N	0	N	00	N
28	20240425	140707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48100	2750	2	6.06	79271622850	1635416	371.47	45350	49550	45050	58900	31750	45350	48484.85	5.46	0	21535	47850	46600	45150	43900	42450	47225	44525	47	13550	500	29930	50	1	9317745	4482	12.56	1.96	12	17.55	3829.00	24503.00	61500	20240318	-21.79	20100	20231031	139.30	61500	-21.79	20240318	24450	96.73	20240118	61500	-21.79	20240318	20100	139.30	20231031	6.61	N	083450	500	46 억		508722	N	N	0	N	00	N
29	20240425	130709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48650	3300	2	7.28	74421305400	1534736	348.61	45350	49550	45050	58900	31750	45350	48505.23	5.46	0	37348	47850	46600	45150	43900	42450	47225	44525	47	13550	500	29930	50	1	9317745	4533	12.71	1.99	12	16.47	3829.00	24503.00	61500	20240318	-20.89	20100	20231031	142.04	61500	-20.89	20240318	24450	98.98	20240118	61500	-20.89	20240318	20100	142.04	20231031	6.61	N	083450	500	46 억		508722	N	N	0	N	00	N
30	20240425	120705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48800	3450	2	7.61	72023555450	1485394	337.40	45350	49550	45050	58900	31750	45350	48502.25	5.46	0	36630	47850	46600	45150	43900	42450	47225	44525	47	13550	500	29930	50	1	9317745	4547	12.74	1.99	12	15.94	3829.00	24503.00	61500	20240318	-20.65	20100	20231031	142.79	61500	-20.65	20240318	24450	99.59	20240118	61500	-20.65	20240318	20100	142.79	20231031	6.61	N	083450	500	46 억		508722	N	N	0	N	00	N
31	20240425	110708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	49050	3700	2	8.16	67327552500	1389477	315.61	45350	49550	45050	58900	31750	45350	48470.56	5.46	0	26461	47850	46600	45150	43900	42450	47225	44525	47	13550	500	29930	50	1	9317745	4570	12.81	2.00	12	14.91	3829.00	24503.00	61500	20240318	-20.24	20100	20231031	144.03	61500	-20.24	20240318	24450	100.61	20240118	61500	-20.24	20240318	20100	144.03	20231031	6.61	N	083450	500	46 억		508722	N	N	0	N	00	N
32	20240425	100707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48950	3600	2	7.94	53400579500	1105291	251.06	45350	49550	45050	58900	31750	45350	48331.90	5.46	0	19583	47850	46600	45150	43900	42450	47225	44525	47	13550	500	29930	50	1	9317745	4561	12.78	2.00	12	11.86	3829.00	24503.00	61500	20240318	-20.41	20100	20231031	143.53	61500	-20.41	20240318	24450	100.20	20240118	61500	-20.41	20240318	20100	143.53	20231031	6.61	N	083450	500	46 억		508722	N	N	0	N	00	N
33	20240425	090710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48450	3100	2	6.84	14442368450	304851	69.24	45350	48750	45050	58900	31750	45350	47421.29	5.46	0	30115	47850	46600	45150	43900	42450	47225	44525	47	13550	500	29930	50	1	9317745	4514	12.65	1.98	12	3.27	3829.00	24503.00	61500	20240318	-21.22	20100	20231031	141.04	61500	-21.22	20240318	24450	98.16	20240118	61500	-21.22	20240318	20100	141.04	20231031	6.61	N	083450	500	46 억		508722	N	N	0	N	00	N
34	20240424	160654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45350	2650	2	6.21	19556849250	434623	159.57	43850	46400	43700	55500	29900	42700	44993.59	4.60	0	81889	45766	44232	43466	41932	41166	43850	41550	47	12800	500	28180	50	1	9317745	4226	11.84	1.85	12	4.66	3829.00	24503.00	61500	20240318	-26.26	20100	20231031	125.62	61500	-26.26	20240318	24450	85.48	20240118	61500	-26.26	20240318	20100	125.62	20231031	6.59	N	083450	500	46 억		428579	N	N	11	N	00	N
35	20240424	150704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45200	2500	2	5.85	18480572750	410845	150.84	43850	46400	43700	55500	29900	42700	44981.86	4.60	0	80561	45766	44232	43466	41932	41166	43850	41550	47	12800	500	28180	50	1	9317745	4212	11.80	1.84	12	4.41	3829.00	24503.00	61500	20240318	-26.50	20100	20231031	124.88	61500	-26.50	20240318	24450	84.87	20240118	61500	-26.50	20240318	20100	124.88	20231031	6.59	N	083450	500	46 억		428579	N	N	11	N	00	N
36	20240424	140704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45700	3000	2	7.03	16981731400	377793	138.71	43850	46400	43700	55500	29900	42700	44949.83	4.60	0	78037	45766	44232	43466	41932	41166	43850	41550	47	12800	500	28180	50	1	9317745	4258	11.94	1.87	12	4.05	3829.00	24503.00	61500	20240318	-25.69	20100	20231031	127.36	61500	-25.69	20240318	24450	86.91	20240118	61500	-25.69	20240318	20100	127.36	20231031	6.59	N	083450	500	46 억		428579	N	N	11	N	00	N
37	20240424	130709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45300	2600	2	6.09	12535658050	280905	103.14	43850	45500	43700	55500	29900	42700	44625.97	4.60	0	73538	45766	44232	43466	41932	41166	43850	41550	47	12800	500	28180	50	1	9317745	4221	11.83	1.85	12	3.01	3829.00	24503.00	61500	20240318	-26.34	20100	20231031	125.37	61500	-26.34	20240318	24450	85.28	20240118	61500	-26.34	20240318	20100	125.37	20231031	6.59	N	083450	500	46 억		428579	N	N	11	N	00	N
38	20240424	120705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45000	2300	2	5.39	10934144400	245503	90.14	43850	45300	43700	55500	29900	42700	44537.72	4.60	0	71467	45766	44232	43466	41932	41166	43850	41550	47	12800	500	28180	50	1	9317745	4193	11.75	1.84	12	2.63	3829.00	24503.00	61500	20240318	-26.83	20100	20231031	123.88	61500	-26.83	20240318	24450	84.05	20240118	61500	-26.83	20240318	20100	123.88	20231031	6.59	N	083450	500	46 억		428579	N	N	11	N	00	N
39	20240424	110704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44700	2000	2	4.68	9943203150	223464	82.05	43850	45300	43700	55500	29900	42700	44495.77	4.60	0	71314	45766	44232	43466	41932	41166	43850	41550	47	12800	500	28180	50	1	9317745	4165	11.67	1.82	12	2.40	3829.00	24503.00	61500	20240318	-27.32	20100	20231031	122.39	61500	-27.32	20240318	24450	82.82	20240118	61500	-27.32	20240318	20100	122.39	20231031	6.59	N	083450	500	46 억		428579	N	N	11	N	00	N
40	20240424	100702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45200	2500	2	5.85	8123444600	182926	67.16	43850	45300	43700	55500	29900	42700	44408.37	4.60	0	65306	45766	44232	43466	41932	41166	43850	41550	47	12800	500	28180	50	1	9317745	4212	11.80	1.84	12	1.96	3829.00	24503.00	61500	20240318	-26.50	20100	20231031	124.88	61500	-26.50	20240318	24450	84.87	20240118	61500	-26.50	20240318	20100	124.88	20231031	6.59	N	083450	500	46 억		428579	N	N	11	N	00	N
41	20240424	090705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43800	1100	2	2.58	1386646550	31616	11.61	43850	44100	43700	55500	29900	42700	43859.01	4.60	0	3204	45766	44232	43466	41932	41166	43850	41550	47	12800	500	28180	50	1	9317745	4081	11.44	1.79	12	0.34	3829.00	24503.00	61500	20240318	-28.78	20100	20231031	117.91	61500	-28.78	20240318	24450	79.14	20240118	61500	-28.78	20240318	20100	117.91	20231031	6.59	N	083450	500	46 억		428579	N	N	11	N	00	N
42	20240423	160641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42700	-1450	5	-3.28	11527696400	265935	81.96	44600	45000	42700	57300	30950	44150	43349.95	5.35	0	-70205	45083	44616	43683	43216	42283	44850	43450	47	13150	500	29130	50	1	9317745	3979	11.15	1.74	12	2.85	3829.00	24503.00	61500	20240318	-30.57	20100	20231031	112.44	61500	-30.57	20240318	24450	74.64	20240118	61500	-30.57	20240318	20100	112.44	20231031	6.19	N	083450	500	46 억		498225	N	N	11	N	00	N
43	20240423	150701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42900	-1250	5	-2.83	10324373000	237818	73.29	44600	45000	42700	57300	30950	44150	43412.84	5.35	0	-74529	45083	44616	43683	43216	42283	44850	43450	47	13150	500	29130	50	1	9317745	3997	11.20	1.75	12	2.55	3829.00	24503.00	61500	20240318	-30.24	20100	20231031	113.43	61500	-30.24	20240318	24450	75.46	20240118	61500	-30.24	20240318	20100	113.43	20231031	6.19	N	083450	500	46 억		498225	N	N	19	N	00	N
44	20240423	140701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42950	-1200	5	-2.72	9191932500	211469	65.17	44600	45000	42700	57300	30950	44150	43466.96	5.35	0	-73302	45083	44616	43683	43216	42283	44850	43450	47	13150	500	29130	50	1	9317745	4002	11.22	1.75	12	2.27	3829.00	24503.00	61500	20240318	-30.16	20100	20231031	113.68	61500	-30.16	20240318	24450	75.66	20240118	61500	-30.16	20240318	20100	113.68	20231031	6.19	N	083450	500	46 억		498225	N	N	19	N	00	N
45	20240423	130700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42950	-1200	5	-2.72	7760201850	178102	54.89	44600	45000	42700	57300	30950	44150	43571.59	5.35	0	-71251	45083	44616	43683	43216	42283	44850	43450	47	13150	500	29130	50	1	9317745	4002	11.22	1.75	12	1.91	3829.00	24503.00	61500	20240318	-30.16	20100	20231031	113.68	61500	-30.16	20240318	24450	75.66	20240118	61500	-30.16	20240318	20100	113.68	20231031	6.19	N	083450	500	46 억		498225	N	N	19	N	00	N
46	20240423	120700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42950	-1200	5	-2.72	7193867650	164936	50.83	44600	45000	42700	57300	30950	44150	43616.03	5.35	0	-67847	45083	44616	43683	43216	42283	44850	43450	47	13150	500	29130	50	1	9317745	4002	11.22	1.75	12	1.77	3829.00	24503.00	61500	20240318	-30.16	20100	20231031	113.68	61500	-30.16	20240318	24450	75.66	20240118	61500	-30.16	20240318	20100	113.68	20231031	6.19	N	083450	500	46 억		498225	N	N	19	N	00	N
47	20240423	110701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42850	-1300	5	-2.94	6509200000	148990	45.92	44600	45000	42700	57300	30950	44150	43688.76	5.35	0	-62265	45083	44616	43683	43216	42283	44850	43450	47	13150	500	29130	50	1	9317745	3993	11.19	1.75	12	1.60	3829.00	24503.00	61500	20240318	-30.33	20100	20231031	113.18	61500	-30.33	20240318	24450	75.26	20240118	61500	-30.33	20240318	20100	113.18	20231031	6.19	N	083450	500	46 억		498225	N	N	19	N	00	N
48	20240423	100700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43650	-500	5	-1.13	4355871150	99090	30.54	44600	45000	43200	57300	30950	44150	43958.69	5.35	0	-40439	45083	44616	43683	43216	42283	44850	43450	47	13150	500	29130	50	1	9317745	4067	11.40	1.78	12	1.06	3829.00	24503.00	61500	20240318	-29.02	20100	20231031	117.16	61500	-29.02	20240318	24450	78.53	20240118	61500	-29.02	20240318	20100	117.16	20231031	6.19	N	083450	500	46 억		498225	N	N	19	N	00	N
49	20240423	090701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44200	50	2	0.11	1300620850	29189	9.00	44600	45000	44150	57300	30950	44150	44558.95	5.35	0	-8017	45083	44616	43683	43216	42283	44850	43450	47	13150	500	29130	50	1	9317745	4118	11.54	1.80	12	0.31	3829.00	24503.00	61500	20240318	-28.13	20100	20231031	119.90	61500	-28.13	20240318	24450	80.78	20240118	61500	-28.13	20240318	20100	119.90	20231031	6.19	N	083450	500	46 억		498225	N	N	19	N	00	N
50	20240422	160658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44150	-550	5	-1.23	13874098100	319766	47.56	43650	44150	42750	58100	31300	44700	43385.24	5.31	0	-2158	49566	47132	45216	42782	40866	46175	41825	47	13400	500	29500	50	1	9317745	4114	11.53	1.80	12	3.43	3829.00	24503.00	61500	20240318	-28.21	20100	20231031	119.65	61500	-28.21	20240318	24450	80.57	20240118	61500	-28.21	20240318	20100	119.65	20231031	6.18	N	083450	500	46 억		494795	N	N	19	N	00	N
51	20240422	150657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43650	-1050	5	-2.35	12901451550	297614	44.27	43650	44150	42750	58100	31300	44700	43349.43	5.31	0	814	49566	47132	45216	42782	40866	46175	41825	47	13400	500	29500	50	1	9317745	4067	11.40	1.78	12	3.19	3829.00	24503.00	61500	20240318	-29.02	20100	20231031	117.16	61500	-29.02	20240318	24450	78.53	20240118	61500	-29.02	20240318	20100	117.16	20231031	6.18	N	083450	500	46 억		494795	N	N	30	N	00	N
52	20240422	140657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43050	-1650	5	-3.69	11167792350	257450	38.29	43650	44150	42750	58100	31300	44700	43378.28	5.31	0	-11288	49566	47132	45216	42782	40866	46175	41825	47	13400	500	29500	50	1	9317745	4011	11.24	1.76	12	2.76	3829.00	24503.00	61500	20240318	-30.00	20100	20231031	114.18	61500	-30.00	20240318	24450	76.07	20240118	61500	-30.00	20240318	20100	114.18	20231031	6.18	N	083450	500	46 억		494795	N	N	30	N	00	N
53	20240422	130656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43050	-1650	5	-3.69	10476826750	241422	35.91	43650	44150	42750	58100	31300	44700	43396.10	5.31	0	-12338	49566	47132	45216	42782	40866	46175	41825	47	13400	500	29500	50	1	9317745	4011	11.24	1.76	12	2.59	3829.00	24503.00	61500	20240318	-30.00	20100	20231031	114.18	61500	-30.00	20240318	24450	76.07	20240118	61500	-30.00	20240318	20100	114.18	20231031	6.18	N	083450	500	46 억		494795	N	N	30	N	00	N
54	20240422	120656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43350	-1350	5	-3.02	9823752200	226306	33.66	43650	44150	42750	58100	31300	44700	43408.92	5.31	0	-12230	49566	47132	45216	42782	40866	46175	41825	47	13400	500	29500	50	1	9317745	4039	11.32	1.77	12	2.43	3829.00	24503.00	61500	20240318	-29.51	20100	20231031	115.67	61500	-29.51	20240318	24450	77.30	20240118	61500	-29.51	20240318	20100	115.67	20231031	6.18	N	083450	500	46 억		494795	N	N	30	N	00	N
55	20240422	110656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43200	-1500	5	-3.36	8679726050	199774	29.72	43650	44150	42750	58100	31300	44700	43447.47	5.31	0	-13336	49566	47132	45216	42782	40866	46175	41825	47	13400	500	29500	50	1	9317745	4025	11.28	1.76	12	2.14	3829.00	24503.00	61500	20240318	-29.76	20100	20231031	114.93	61500	-29.76	20240318	24450	76.69	20240118	61500	-29.76	20240318	20100	114.93	20231031	6.18	N	083450	500	46 억		494795	N	N	30	N	00	N
56	20240422	100656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43250	-1450	5	-3.24	7449791500	171280	25.48	43650	44150	42750	58100	31300	44700	43494.52	5.31	0	-13959	49566	47132	45216	42782	40866	46175	41825	47	13400	500	29500	50	1	9317745	4030	11.30	1.77	12	1.84	3829.00	24503.00	61500	20240318	-29.67	20100	20231031	115.17	61500	-29.67	20240318	24450	76.89	20240118	61500	-29.67	20240318	20100	115.17	20231031	6.18	N	083450	500	46 억		494795	N	N	30	N	00	N
57	20240422	090657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43700	-1000	5	-2.24	2105799550	48248	7.18	43650	44000	43300	58100	31300	44700	43644.43	5.31	0	11252	49566	47132	45216	42782	40866	46175	41825	47	13400	500	29500	50	1	9317745	4072	11.41	1.78	12	0.52	3829.00	24503.00	61500	20240318	-28.94	20100	20231031	117.41	61500	-28.94	20240318	24450	78.73	20240118	61500	-28.94	20240318	20100	117.41	20231031	6.18	N	083450	500	46 억		494795	N	N	30	N	00	N
58	20240419	160627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44700	-3950	5	-8.12	30079745050	666652	103.69	47650	47650	43300	63200	34100	48650	45122.01	7.06	0	-167380	50916	49782	47766	46632	44616	50350	47200	47	14550	500	32100	50	1	9317745	4165	11.67	1.82	12	7.15	3829.00	24503.00	61500	20240318	-27.32	20100	20231031	122.39	61500	-27.32	20240318	24450	82.82	20240118	61500	-27.32	20240318	20100	122.39	20231031	6.30	N	083450	500	46 억		658129	N	N	30	N	00	N
59	20240419	150633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44300	-4350	5	-8.94	28469896800	630540	98.08	47650	47650	43300	63200	34100	48650	45150.76	7.06	0	-166270	50916	49782	47766	46632	44616	50350	47200	47	14550	500	32100	50	1	9317745	4128	11.57	1.81	12	6.77	3829.00	24503.00	61500	20240318	-27.97	20100	20231031	120.40	61500	-27.97	20240318	24450	81.19	20240118	61500	-27.97	20240318	20100	120.40	20231031	6.30	N	083450	500	46 억		658129	N	N	75	N	00	N
60	20240419	140627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44850	-3800	5	-7.81	25738652350	569066	88.51	47650	47650	43300	63200	34100	48650	45228.72	7.06	0	-159377	50916	49782	47766	46632	44616	50350	47200	47	14550	500	32100	50	1	9317745	4179	11.71	1.83	12	6.11	3829.00	24503.00	61500	20240318	-27.07	20100	20231031	123.13	61500	-27.07	20240318	24450	83.44	20240118	61500	-27.07	20240318	20100	123.13	20231031	6.30	N	083450	500	46 억		658129	N	N	75	N	00	N
61	20240419	130627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44900	-3750	5	-7.71	22941539250	506669	78.81	47650	47650	43300	63200	34100	48650	45278.12	7.06	0	-132421	50916	49782	47766	46632	44616	50350	47200	47	14550	500	32100	50	1	9317745	4184	11.73	1.83	12	5.44	3829.00	24503.00	61500	20240318	-26.99	20100	20231031	123.38	61500	-26.99	20240318	24450	83.64	20240118	61500	-26.99	20240318	20100	123.38	20231031	6.30	N	083450	500	46 억		658129	N	N	75	N	00	N
62	20240419	120625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43900	-4750	5	-9.76	19567369350	430670	66.99	47650	47650	43300	63200	34100	48650	45433.57	7.06	0	-102171	50916	49782	47766	46632	44616	50350	47200	47	14550	500	32100	50	1	9317745	4090	11.47	1.79	12	4.62	3829.00	24503.00	61500	20240318	-28.62	20100	20231031	118.41	61500	-28.62	20240318	24450	79.55	20240118	61500	-28.62	20240318	20100	118.41	20231031	6.30	N	083450	500	46 억		658129	N	N	75	N	00	N
63	20240419	110631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44500	-4150	5	-8.53	14275095550	309967	48.21	47650	47650	44350	63200	34100	48650	46052.31	7.06	0	-95701	50916	49782	47766	46632	44616	50350	47200	47	14550	500	32100	50	1	9317745	4146	11.62	1.82	12	3.33	3829.00	24503.00	61500	20240318	-27.64	20100	20231031	121.39	61500	-27.64	20240318	24450	82.00	20240118	61500	-27.64	20240318	20100	121.39	20231031	6.30	N	083450	500	46 억		658129	N	N	75	N	00	N
64	20240419	100630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46300	-2350	5	-4.83	7991082800	171243	26.64	47650	47650	46150	63200	34100	48650	46663.38	7.06	0	-54817	50916	49782	47766	46632	44616	50350	47200	47	14550	500	32100	50	1	9317745	4314	12.09	1.89	12	1.84	3829.00	24503.00	61500	20240318	-24.72	20100	20231031	130.35	61500	-24.72	20240318	24450	89.37	20240118	61500	-24.72	20240318	20100	130.35	20231031	6.30	N	083450	500	46 억		658129	N	N	75	N	00	N
65	20240419	090625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46600	-2050	5	-4.21	2035781700	43306	6.74	47650	47650	46500	63200	34100	48650	47003.37	7.06	0	-13704	50916	49782	47766	46632	44616	50350	47200	47	14550	500	32100	50	1	9317745	4342	12.17	1.90	12	0.46	3829.00	24503.00	61500	20240318	-24.23	20100	20231031	131.84	61500	-24.23	20240318	24450	90.59	20240118	61500	-24.23	20240318	20100	131.84	20231031	6.30	N	083450	500	46 억		658129	N	N	75	N	00	N
66	20240418	160625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48650	1350	2	2.85	30272459200	635871	55.02	46750	48900	45750	61400	33150	47300	47606.61	7.19	0	-13713	51433	49366	46383	44316	41333	50400	45350	47	14100	500	31210	50	1	9317745	4533	12.71	1.99	12	6.82	3829.00	24503.00	61500	20240318	-20.89	20100	20231031	142.04	61500	-20.89	20240318	24450	98.98	20240118	61500	-20.89	20240318	20100	142.04	20231031	6.40	N	083450	500	46 억		670079	N	N	75	N	00	N
67	20240418	150623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48200	900	2	1.90	28785331250	605207	52.37	46750	48900	45750	61400	33150	47300	47562.91	7.19	0	-15573	51433	49366	46383	44316	41333	50400	45350	47	14100	500	31210	50	1	9317745	4491	12.59	1.97	12	6.50	3829.00	24503.00	61500	20240318	-21.63	20100	20231031	139.80	61500	-21.63	20240318	24450	97.14	20240118	61500	-21.63	20240318	20100	139.80	20231031	6.40	N	083450	500	46 억		670079	N	N	23	N	00	N
68	20240418	140629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48650	1350	2	2.85	25960012800	546685	47.30	46750	48900	45750	61400	33150	47300	47486.33	7.19	0	-24336	51433	49366	46383	44316	41333	50400	45350	47	14100	500	31210	50	1	9317745	4533	12.71	1.99	12	5.87	3829.00	24503.00	61500	20240318	-20.89	20100	20231031	142.04	61500	-20.89	20240318	24450	98.98	20240118	61500	-20.89	20240318	20100	142.04	20231031	6.40	N	083450	500	46 억		670079	N	N	23	N	00	N
69	20240418	130624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48100	800	2	1.69	23219090350	490073	42.40	46750	48900	45750	61400	33150	47300	47378.89	7.19	0	-38965	51433	49366	46383	44316	41333	50400	45350	47	14100	500	31210	50	1	9317745	4482	12.56	1.96	12	5.26	3829.00	24503.00	61500	20240318	-21.79	20100	20231031	139.30	61500	-21.79	20240318	24450	96.73	20240118	61500	-21.79	20240318	20100	139.30	20231031	6.40	N	083450	500	46 억		670079	N	N	23	N	00	N
70	20240418	120623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48300	1000	2	2.11	21086365950	445778	38.57	46750	48900	45750	61400	33150	47300	47302.39	7.19	0	-41797	51433	49366	46383	44316	41333	50400	45350	47	14100	500	31210	50	1	9317745	4500	12.61	1.97	12	4.78	3829.00	24503.00	61500	20240318	-21.46	20100	20231031	140.30	61500	-21.46	20240318	24450	97.55	20240118	61500	-21.46	20240318	20100	140.30	20231031	6.40	N	083450	500	46 억		670079	N	N	23	N	00	N
71	20240418	110624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	48400	1100	2	2.33	17985411600	381651	33.02	46750	48900	45750	61400	33150	47300	47125.15	7.19	0	-54795	51433	49366	46383	44316	41333	50400	45350	47	14100	500	31210	50	1	9317745	4510	12.64	1.98	12	4.10	3829.00	24503.00	61500	20240318	-21.30	20100	20231031	140.80	61500	-21.30	20240318	24450	97.96	20240118	61500	-21.30	20240318	20100	140.80	20231031	6.40	N	083450	500	46 억		670079	N	N	23	N	00	N
72	20240418	100626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	47250	-50	5	-0.11	10367034150	222658	19.27	46750	47550	45750	61400	33150	47300	46559.41	7.19	0	-35812	51433	49366	46383	44316	41333	50400	45350	47	14100	500	31210	50	1	9317745	4403	12.34	1.93	12	2.39	3829.00	24503.00	61500	20240318	-23.17	20100	20231031	135.07	61500	-23.17	20240318	24450	93.25	20240118	61500	-23.17	20240318	20100	135.07	20231031	6.40	N	083450	500	46 억		670079	N	N	23	N	00	N
73	20240418	090624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46750	-550	5	-1.16	1873267750	40153	3.47	46750	47250	46350	61400	33150	47300	46648.65	7.19	0	-390	51433	49366	46383	44316	41333	50400	45350	47	14100	500	31210	50	1	9317745	4356	12.21	1.91	12	0.43	3829.00	24503.00	61500	20240318	-23.98	20100	20231031	132.59	61500	-23.98	20240318	24450	91.21	20240118	61500	-23.98	20240318	20100	132.59	20231031	6.40	N	083450	500	46 억		670079	N	N	23	N	00	N
74	20240417	160619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	47300	4450	2	10.39	53245543050	1146782	281.41	44200	48450	43400	55700	30000	42850	46429.56	7.21	0	3393	45216	44032	43266	42082	41316	43650	41700	47	12850	500	28280	50	1	9317745	4407	12.35	1.93	12	12.31	3829.00	24503.00	61500	20240318	-23.09	20100	20231031	135.32	61500	-23.09	20240318	24450	93.46	20240118	61500	-23.09	20240318	20100	135.32	20231031	6.47	N	083450	500	46 억		672017	N	N	23	N	00	N
75	20240417	150630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	47500	4650	2	10.85	50087956800	1080309	265.09	44200	48450	43400	55700	30000	42850	46364.83	7.21	0	2460	45216	44032	43266	42082	41316	43650	41700	47	12850	500	28280	50	1	9317745	4426	12.41	1.94	12	11.59	3829.00	24503.00	61500	20240318	-22.76	20100	20231031	136.32	61500	-22.76	20240318	24450	94.27	20240118	61500	-22.76	20240318	20100	136.32	20231031	6.47	N	083450	500	46 억		672017	N	N	33	N	00	N
76	20240417	140624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	47750	4900	2	11.44	42631530150	924304	226.81	44200	48450	43400	55700	30000	42850	46123.23	7.21	0	166	45216	44032	43266	42082	41316	43650	41700	47	12850	500	28280	50	1	9317745	4449	12.47	1.95	12	9.92	3829.00	24503.00	61500	20240318	-22.36	20100	20231031	137.56	61500	-22.36	20240318	24450	95.30	20240118	61500	-22.36	20240318	20100	137.56	20231031	6.47	N	083450	500	46 억		672017	N	N	33	N	00	N
77	20240417	130626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	46550	3700	2	8.63	27411088600	604689	148.38	44200	46650	43400	55700	30000	42850	45331.34	7.21	0	24609	45216	44032	43266	42082	41316	43650	41700	47	12850	500	28280	50	1	9317745	4337	12.16	1.90	12	6.49	3829.00	24503.00	61500	20240318	-24.31	20100	20231031	131.59	61500	-24.31	20240318	24450	90.39	20240118	61500	-24.31	20240318	20100	131.59	20231031	6.47	N	083450	500	46 억		672017	N	N	33	N	00	N
78	20240417	120628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45850	3000	2	7.00	21369573250	474105	116.34	44200	46100	43400	55700	30000	42850	45074.02	7.21	0	23947	45216	44032	43266	42082	41316	43650	41700	47	12850	500	28280	50	1	9317745	4272	11.97	1.87	12	5.09	3829.00	24503.00	61500	20240318	-25.45	20100	20231031	128.11	61500	-25.45	20240318	24450	87.53	20240118	61500	-25.45	20240318	20100	128.11	20231031	6.47	N	083450	500	46 억		672017	N	N	33	N	00	N
79	20240417	110628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45850	3000	2	7.00	18709148800	415822	102.04	44200	46100	43400	55700	30000	42850	44993.73	7.21	0	34635	45216	44032	43266	42082	41316	43650	41700	47	12850	500	28280	50	1	9317745	4272	11.97	1.87	12	4.46	3829.00	24503.00	61500	20240318	-25.45	20100	20231031	128.11	61500	-25.45	20240318	24450	87.53	20240118	61500	-25.45	20240318	20100	128.11	20231031	6.47	N	083450	500	46 억		672017	N	N	33	N	00	N
80	20240417	100624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	45150	2300	2	5.37	13125050700	292387	71.75	44200	45850	43400	55700	30000	42850	44890.08	7.21	0	19762	45216	44032	43266	42082	41316	43650	41700	47	12850	500	28280	50	1	9317745	4207	11.79	1.84	12	3.14	3829.00	24503.00	61500	20240318	-26.59	20100	20231031	124.63	61500	-26.59	20240318	24450	84.66	20240118	61500	-26.59	20240318	20100	124.63	20231031	6.47	N	083450	500	46 억		672017	N	N	33	N	00	N
81	20240417	090621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43450	600	2	1.40	1839785900	41956	10.30	44200	44200	43400	55700	30000	42850	43852.99	7.21	0	-14330	45216	44032	43266	42082	41316	43650	41700	47	12850	500	28280	50	1	9317745	4049	11.35	1.77	12	0.45	3829.00	24503.00	61500	20240318	-29.35	20100	20231031	116.17	61500	-29.35	20240318	24450	77.71	20240118	61500	-29.35	20240318	20100	116.17	20231031	6.47	N	083450	500	46 억		672017	N	N	33	N	00	N
82	20240416	160625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42850	-2100	5	-4.67	17321936700	401079	131.85	44200	44450	42500	58400	31500	44950	43188.74	6.03	0	108834	45883	45416	44633	44166	43383	45650	44400	47	13450	500	29660	50	1	9317745	3993	11.19	1.75	12	4.30	3829.00	24503.00	61500	20240318	-30.33	20100	20231031	113.18	61500	-30.33	20240318	24450	75.26	20240118	61500	-30.33	20240318	20100	113.18	20231031	6.47	N	083450	500	46 억		562073	N	N	33	N	00	N
83	20240416	150622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42950	-2000	5	-4.45	16161822650	374041	122.96	44200	44450	42500	58400	31500	44950	43208.67	6.03	0	95928	45883	45416	44633	44166	43383	45650	44400	47	13450	500	29660	50	1	9317745	4002	11.22	1.75	12	4.01	3829.00	24503.00	61500	20240318	-30.16	20100	20231031	113.68	61500	-30.16	20240318	24450	75.66	20240118	61500	-30.16	20240318	20100	113.68	20231031	6.47	N	083450	500	46 억		562073	N	N	44	N	00	N
84	20240416	140622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43050	-1900	5	-4.23	13657822600	315740	103.79	44200	44450	42500	58400	31500	44950	43256.53	6.03	0	68735	45883	45416	44633	44166	43383	45650	44400	47	13450	500	29660	50	1	9317745	4011	11.24	1.76	12	3.39	3829.00	24503.00	61500	20240318	-30.00	20100	20231031	114.18	61500	-30.00	20240318	24450	76.07	20240118	61500	-30.00	20240318	20100	114.18	20231031	6.47	N	083450	500	46 억		562073	N	N	44	N	00	N
85	20240416	130624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43250	-1700	5	-3.78	11357130650	262075	86.15	44200	44450	42500	58400	31500	44950	43335.40	6.03	0	48644	45883	45416	44633	44166	43383	45650	44400	47	13450	500	29660	50	1	9317745	4030	11.30	1.77	12	2.81	3829.00	24503.00	61500	20240318	-29.67	20100	20231031	115.17	61500	-29.67	20240318	24450	76.89	20240118	61500	-29.67	20240318	20100	115.17	20231031	6.47	N	083450	500	46 억		562073	N	N	44	N	00	N
86	20240416	120626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43100	-1850	5	-4.12	10166842200	234515	77.09	44200	44450	42500	58400	31500	44950	43352.60	6.03	0	41010	45883	45416	44633	44166	43383	45650	44400	47	13450	500	29660	50	1	9317745	4016	11.26	1.76	12	2.52	3829.00	24503.00	61500	20240318	-29.92	20100	20231031	114.43	61500	-29.92	20240318	24450	76.28	20240118	61500	-29.92	20240318	20100	114.43	20231031	6.47	N	083450	500	46 억		562073	N	N	44	N	00	N
87	20240416	110623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	42700	-2250	5	-5.01	8175951950	188100	61.83	44200	44450	42500	58400	31500	44950	43465.95	6.03	0	27890	45883	45416	44633	44166	43383	45650	44400	47	13450	500	29660	50	1	9317745	3979	11.15	1.74	12	2.02	3829.00	24503.00	61500	20240318	-30.57	20100	20231031	112.44	61500	-30.57	20240318	24450	74.64	20240118	61500	-30.57	20240318	20100	112.44	20231031	6.47	N	083450	500	46 억		562073	N	N	44	N	00	N
88	20240416	100616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	43200	-1750	5	-3.89	5194460000	118667	39.01	44200	44450	43150	58400	31500	44950	43773.38	6.03	0	15612	45883	45416	44633	44166	43383	45650	44400	47	13450	500	29660	50	1	9317745	4025	11.28	1.76	12	1.27	3829.00	24503.00	61500	20240318	-29.76	20100	20231031	114.93	61500	-29.76	20240318	24450	76.69	20240118	61500	-29.76	20240318	20100	114.93	20231031	6.47	N	083450	500	46 억		562073	N	N	44	N	00	N
89	20240416	090616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44350	-600	5	-1.33	774027400	17506	5.75	44200	44450	43950	58400	31500	44950	44214.81	6.03	0	223	45883	45416	44633	44166	43383	45650	44400	47	13450	500	29660	50	1	9317745	4132	11.58	1.81	12	0.19	3829.00	24503.00	61500	20240318	-27.89	20100	20231031	120.65	61500	-27.89	20240318	24450	81.39	20240118	61500	-27.89	20240318	20100	120.65	20231031	6.47	N	083450	500	46 억		562073	N	N	44	N	00	N
90	20240415	160614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44950	-600	5	-1.32	13313452300	299142	76.70	44400	45100	43850	59200	31900	45550	44503.37	5.19	0	80962	47983	46766	45833	44616	43683	46300	44150	47	13650	500	30060	50	1	9317745	4188	11.74	1.83	12	3.21	3829.00	24503.00	61500	20240318	-26.91	20100	20231031	123.63	61500	-26.91	20240318	24450	83.84	20240118	61500	-26.91	20240318	20100	123.63	20231031	6.49	N	083450	500	46 억		483347	N	N	44	N	00	N
91	20240415	150618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44600	-950	5	-2.09	12494882200	280888	72.02	44400	45100	43850	59200	31900	45550	44482.86	5.19	0	74817	47983	46766	45833	44616	43683	46300	44150	47	13650	500	30060	50	1	9317745	4156	11.65	1.82	12	3.01	3829.00	24503.00	61500	20240318	-27.48	20100	20231031	121.89	61500	-27.48	20240318	24450	82.41	20240118	61500	-27.48	20240318	20100	121.89	20231031	6.49	N	083450	500	46 억		483347	N	N	112	N	00	N
92	20240415	140613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44900	-650	5	-1.43	10709951200	240942	61.78	44400	45100	43850	59200	31900	45550	44449.55	5.19	0	65209	47983	46766	45833	44616	43683	46300	44150	47	13650	500	30060	50	1	9317745	4184	11.73	1.83	12	2.59	3829.00	24503.00	61500	20240318	-26.99	20100	20231031	123.38	61500	-26.99	20240318	24450	83.64	20240118	61500	-26.99	20240318	20100	123.38	20231031	6.49	N	083450	500	46 억		483347	N	N	112	N	00	N
93	20240415	130608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44850	-700	5	-1.54	9086530450	204696	52.48	44400	45100	43850	59200	31900	45550	44389.40	5.19	0	55825	47983	46766	45833	44616	43683	46300	44150	47	13650	500	30060	50	1	9317745	4179	11.71	1.83	12	2.20	3829.00	24503.00	61500	20240318	-27.07	20100	20231031	123.13	61500	-27.07	20240318	24450	83.44	20240118	61500	-27.07	20240318	20100	123.13	20231031	6.49	N	083450	500	46 억		483347	N	N	112	N	00	N
94	20240415	120616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44500	-1050	5	-2.31	7605077450	171627	44.00	44400	45000	43850	59200	31900	45550	44310.43	5.19	0	46142	47983	46766	45833	44616	43683	46300	44150	47	13650	500	30060	50	1	9317745	4146	11.62	1.82	12	1.84	3829.00	24503.00	61500	20240318	-27.64	20100	20231031	121.39	61500	-27.64	20240318	24450	82.00	20240118	61500	-27.64	20240318	20100	121.39	20231031	6.49	N	083450	500	46 억		483347	N	N	112	N	00	N
95	20240415	110616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44400	-1150	5	-2.52	6611059500	149313	38.28	44400	45000	43850	59200	31900	45550	44275.06	5.19	0	36614	47983	46766	45833	44616	43683	46300	44150	47	13650	500	30060	50	1	9317745	4137	11.60	1.81	12	1.60	3829.00	24503.00	61500	20240318	-27.80	20100	20231031	120.90	61500	-27.80	20240318	24450	81.60	20240118	61500	-27.80	20240318	20100	120.90	20231031	6.49	N	083450	500	46 억		483347	N	N	112	N	00	N
96	20240415	100613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44300	-1250	5	-2.74	5255920700	118680	30.43	44400	45000	43850	59200	31900	45550	44284.68	5.19	0	25404	47983	46766	45833	44616	43683	46300	44150	47	13650	500	30060	50	1	9317745	4128	11.57	1.81	12	1.27	3829.00	24503.00	61500	20240318	-27.97	20100	20231031	120.40	61500	-27.97	20240318	24450	81.19	20240118	61500	-27.97	20240318	20100	120.40	20231031	6.49	N	083450	500	46 억		483347	N	N	112	N	00	N
97	20240415	090618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	44400	-1150	5	-2.52	1492974350	33661	8.63	44400	45000	43900	59200	31900	45550	44347.16	5.19	0	9176	47983	46766	45833	44616	43683	46300	44150	47	13650	500	30060	50	1	9317745	4137	11.60	1.81	12	0.36	3829.00	24503.00	61500	20240318	-27.80	20100	20231031	120.90	61500	-27.80	20240318	24450	81.60	20240118	61500	-27.80	20240318	20100	120.90	20231031	6.49	N	083450	500	46 억		483347	N	N	112	N	00	N
98	20240412	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45550	-750	5	-1.62	17507567300	383610	141.82	46900	47050	44900	60100	32450	46300	45638.99	4.62	0	31286	48133	47216	46133	45216	44133	47675	45675	47	13800	500	30550	50	1	9317745	4244	11.90	1.86	12	4.12	3829.00	24503.00	61500	20240318	-25.93	20100	20231031	126.62	61500	-25.93	20240318	24450	86.30	20240118	61500	-25.93	20240318	20100	126.62	20231031	6.61	N	083450	500	46 억		430126	N	N	112	N	00	N
99	20240412	150614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45650	-650	5	-1.40	16625029400	364257	134.67	46900	47050	44900	60100	32450	46300	45640.89	4.62	0	21042	48133	47216	46133	45216	44133	47675	45675	47	13800	500	30550	50	1	9317745	4254	11.92	1.86	12	3.91	3829.00	24503.00	61500	20240318	-25.77	20100	20231031	127.11	61500	-25.77	20240318	24450	86.71	20240118	61500	-25.77	20240318	20100	127.11	20231031	6.61	N	083450	500	46 억		430126	N	N	42	N	00	N
100	20240412	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45400	-900	5	-1.94	14685425550	321769	118.96	46900	47050	44900	60100	32450	46300	45639.61	4.62	0	4152	48133	47216	46133	45216	44133	47675	45675	47	13800	500	30550	50	1	9317745	4230	11.86	1.85	12	3.45	3829.00	24503.00	61500	20240318	-26.18	20100	20231031	125.87	61500	-26.18	20240318	24450	85.69	20240118	61500	-26.18	20240318	20100	125.87	20231031	6.61	N	083450	500	46 억		430126	N	N	42	N	00	N
101	20240412	130608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45250	-1050	5	-2.27	13459612700	294795	108.99	46900	47050	44900	60100	32450	46300	45657.49	4.62	0	-9005	48133	47216	46133	45216	44133	47675	45675	47	13800	500	30550	50	1	9317745	4216	11.82	1.85	12	3.16	3829.00	24503.00	61500	20240318	-26.42	20100	20231031	125.12	61500	-26.42	20240318	24450	85.07	20240118	61500	-26.42	20240318	20100	125.12	20231031	6.61	N	083450	500	46 억		430126	N	N	42	N	00	N
102	20240412	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45400	-900	5	-1.94	11522437200	251887	93.13	46900	47050	45200	60100	32450	46300	45744.42	4.62	0	-14047	48133	47216	46133	45216	44133	47675	45675	47	13800	500	30550	50	1	9317745	4230	11.86	1.85	12	2.70	3829.00	24503.00	61500	20240318	-26.18	20100	20231031	125.87	61500	-26.18	20240318	24450	85.69	20240118	61500	-26.18	20240318	20100	125.87	20231031	6.61	N	083450	500	46 억		430126	N	N	42	N	00	N
103	20240412	110608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45850	-450	5	-0.97	9151714400	199742	73.85	46900	47050	45300	60100	32450	46300	45817.62	4.62	0	-10338	48133	47216	46133	45216	44133	47675	45675	47	13800	500	30550	50	1	9317745	4272	11.97	1.87	12	2.14	3829.00	24503.00	61500	20240318	-25.45	20100	20231031	128.11	61500	-25.45	20240318	24450	87.53	20240118	61500	-25.45	20240318	20100	128.11	20231031	6.61	N	083450	500	46 억		430126	N	N	42	N	00	N
104	20240412	100610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45550	-750	5	-1.62	6149780400	133912	49.51	46900	47050	45500	60100	32450	46300	45923.98	4.62	0	-14043	48133	47216	46133	45216	44133	47675	45675	47	13800	500	30550	50	1	9317745	4244	11.90	1.86	12	1.44	3829.00	24503.00	61500	20240318	-25.93	20100	20231031	126.62	61500	-25.93	20240318	24450	86.30	20240118	61500	-25.93	20240318	20100	126.62	20231031	6.61	N	083450	500	46 억		430126	N	N	42	N	00	N
105	20240412	090610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46350	50	2	0.11	1154141350	24772	9.16	46900	47050	46100	60100	32450	46300	46590.82	4.62	0	-4275	48133	47216	46133	45216	44133	47675	45675	47	13800	500	30550	50	1	9317745	4319	12.10	1.89	12	0.27	3829.00	24503.00	61500	20240318	-24.63	20100	20231031	130.60	61500	-24.63	20240318	24450	89.57	20240118	61500	-24.63	20240318	20100	130.60	20231031	6.61	N	083450	500	46 억		430126	N	N	42	N	00	N
106	20240411	160605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46300	0	3	0.00	12309802050	266671	63.78	45400	47050	45050	60100	32450	46300	46160.90	4.73	0	-12863	50133	48216	46983	45066	43833	47600	44450	47	13800	500	30550	50	1	9317745	4314	12.09	1.89	12	2.86	3829.00	24503.00	61500	20240318	-24.72	20100	20231031	130.35	61500	-24.72	20240318	24450	89.37	20240118	61500	-24.72	20240318	20100	130.35	20231031	6.70	N	083450	500	46 억		441040	N	N	42	N	00	N
107	20240411	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46650	350	2	0.76	11313293400	245168	58.64	45400	47050	45050	60100	32450	46300	46145.03	4.73	0	-17802	50133	48216	46983	45066	43833	47600	44450	47	13800	500	30550	50	1	9317745	4347	12.18	1.90	12	2.63	3829.00	24503.00	61500	20240318	-24.15	20100	20231031	132.09	61500	-24.15	20240318	24450	90.80	20240118	61500	-24.15	20240318	20100	132.09	20231031	6.70	N	083450	500	46 억		441040	N	N	45	N	00	N
108	20240411	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46600	300	2	0.65	10241037800	222162	53.13	45400	47050	45050	60100	32450	46300	46097.11	4.73	0	-19552	50133	48216	46983	45066	43833	47600	44450	47	13800	500	30550	50	1	9317745	4342	12.17	1.90	12	2.38	3829.00	24503.00	61500	20240318	-24.23	20100	20231031	131.84	61500	-24.23	20240318	24450	90.59	20240118	61500	-24.23	20240318	20100	131.84	20231031	6.70	N	083450	500	46 억		441040	N	N	45	N	00	N
109	20240411	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46100	-200	5	-0.43	9375896250	203560	48.69	45400	47050	45050	60100	32450	46300	46059.56	4.73	0	-21507	50133	48216	46983	45066	43833	47600	44450	47	13800	500	30550	50	1	9317745	4295	12.04	1.88	12	2.18	3829.00	24503.00	61500	20240318	-25.04	20100	20231031	129.35	61500	-25.04	20240318	24450	88.55	20240118	61500	-25.04	20240318	20100	129.35	20231031	6.70	N	083450	500	46 억		441040	N	N	45	N	00	N
110	20240411	120610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46700	400	2	0.86	8735525200	189705	45.37	45400	47050	45050	60100	32450	46300	46047.87	4.73	0	-22203	50133	48216	46983	45066	43833	47600	44450	47	13800	500	30550	50	1	9317745	4351	12.20	1.91	12	2.04	3829.00	24503.00	61500	20240318	-24.07	20100	20231031	132.34	61500	-24.07	20240318	24450	91.00	20240118	61500	-24.07	20240318	20100	132.34	20231031	6.70	N	083450	500	46 억		441040	N	N	45	N	00	N
111	20240411	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46250	-50	5	-0.11	7602612100	165357	39.55	45400	47050	45050	60100	32450	46300	45976.85	4.73	0	-29370	50133	48216	46983	45066	43833	47600	44450	47	13800	500	30550	50	1	9317745	4309	12.08	1.89	12	1.77	3829.00	24503.00	61500	20240318	-24.80	20100	20231031	130.10	61500	-24.80	20240318	24450	89.16	20240118	61500	-24.80	20240318	20100	130.10	20231031	6.70	N	083450	500	46 억		441040	N	N	45	N	00	N
112	20240411	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45700	-600	5	-1.30	5995656900	130552	31.22	45400	47050	45050	60100	32450	46300	45925.27	4.73	0	-24573	50133	48216	46983	45066	43833	47600	44450	47	13800	500	30550	50	1	9317745	4258	11.94	1.87	12	1.40	3829.00	24503.00	61500	20240318	-25.69	20100	20231031	127.36	61500	-25.69	20240318	24450	86.91	20240118	61500	-25.69	20240318	20100	127.36	20231031	6.70	N	083450	500	46 억		441040	N	N	45	N	00	N
113	20240411	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45450	-850	5	-1.84	614266550	13503	3.23	45400	45900	45350	60100	32450	46300	45487.81	4.73	0	532	50133	48216	46983	45066	43833	47600	44450	47	13800	500	30550	50	1	9317745	4235	11.87	1.85	12	0.14	3829.00	24503.00	61500	20240318	-26.10	20100	20231031	126.12	61500	-26.10	20240318	24450	85.89	20240118	61500	-26.10	20240318	20100	126.12	20231031	6.70	N	083450	500	46 억		441040	N	N	45	N	00	N
114	20240409	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46300	-1350	5	-2.83	19424453600	414066	76.08	48000	48900	45750	61900	33400	47650	46912.46	5.15	0	-44353	50450	49050	47150	45750	43850	49750	46450	47	14250	500	31440	50	1	9317745	4314	12.09	1.89	12	4.44	3829.00	24503.00	61500	20240318	-24.72	20100	20231031	130.35	61500	-24.72	20240318	24450	89.37	20240118	61500	-24.72	20240318	20100	130.35	20231031	6.77	N	083450	500	46 억		479917	N	N	45	N	00	N
115	20240409	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46350	-1300	5	-2.73	18289128650	389526	71.57	48000	48900	45750	61900	33400	47650	46951.25	5.15	0	-49672	50450	49050	47150	45750	43850	49750	46450	47	14250	500	31440	50	1	9317745	4319	12.10	1.89	12	4.18	3829.00	24503.00	61500	20240318	-24.63	20100	20231031	130.60	61500	-24.63	20240318	24450	89.57	20240118	61500	-24.63	20240318	20100	130.60	20231031	6.77	N	083450	500	46 억		479917	N	N	11	N	00	N
116	20240409	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46550	-1100	5	-2.31	16270398900	345796	63.54	48000	48900	45750	61900	33400	47650	47051.03	5.15	0	-43715	50450	49050	47150	45750	43850	49750	46450	47	14250	500	31440	50	1	9317745	4337	12.16	1.90	12	3.71	3829.00	24503.00	61500	20240318	-24.31	20100	20231031	131.59	61500	-24.31	20240318	24450	90.39	20240118	61500	-24.31	20240318	20100	131.59	20231031	6.77	N	083450	500	46 억		479917	N	N	11	N	00	N
117	20240409	130559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46300	-1350	5	-2.83	14821500150	314710	57.83	48000	48900	45750	61900	33400	47650	47094.74	5.15	0	-45588	50450	49050	47150	45750	43850	49750	46450	47	14250	500	31440	50	1	9317745	4314	12.09	1.89	12	3.38	3829.00	24503.00	61500	20240318	-24.72	20100	20231031	130.35	61500	-24.72	20240318	24450	89.37	20240118	61500	-24.72	20240318	20100	130.35	20231031	6.77	N	083450	500	46 억		479917	N	N	11	N	00	N
118	20240409	120602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46200	-1450	5	-3.04	13584897550	287975	52.91	48000	48900	45750	61900	33400	47650	47172.94	5.15	0	-46138	50450	49050	47150	45750	43850	49750	46450	47	14250	500	31440	50	1	9317745	4305	12.07	1.89	12	3.09	3829.00	24503.00	61500	20240318	-24.88	20100	20231031	129.85	61500	-24.88	20240318	24450	88.96	20240118	61500	-24.88	20240318	20100	129.85	20231031	6.77	N	083450	500	46 억		479917	N	N	11	N	00	N
119	20240409	110601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45950	-1700	5	-3.57	12279338400	259692	47.72	48000	48900	45750	61900	33400	47650	47283.44	5.15	0	-40047	50450	49050	47150	45750	43850	49750	46450	47	14250	500	31440	50	1	9317745	4282	12.00	1.88	12	2.79	3829.00	24503.00	61500	20240318	-25.28	20100	20231031	128.61	61500	-25.28	20240318	24450	87.93	20240118	61500	-25.28	20240318	20100	128.61	20231031	6.77	N	083450	500	46 억		479917	N	N	11	N	00	N
120	20240409	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47300	-350	5	-0.73	7587619200	158762	29.17	48000	48900	46450	61900	33400	47650	47792.93	5.15	0	-19236	50450	49050	47150	45750	43850	49750	46450	47	14250	500	31440	50	1	9317745	4407	12.35	1.93	12	1.70	3829.00	24503.00	61500	20240318	-23.09	20100	20231031	135.32	61500	-23.09	20240318	24450	93.46	20240118	61500	-23.09	20240318	20100	135.32	20231031	6.77	N	083450	500	46 억		479917	N	N	11	N	00	N
121	20240409	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46700	-950	5	-1.99	1644151000	34803	6.39	48000	48000	46650	61900	33400	47650	47234.87	5.15	0	-12412	50450	49050	47150	45750	43850	49750	46450	47	14250	500	31440	50	1	9317745	4351	12.20	1.91	12	0.37	3829.00	24503.00	61500	20240318	-24.07	20100	20231031	132.34	61500	-24.07	20240318	24450	91.00	20240118	61500	-24.07	20240318	20100	132.34	20231031	6.77	N	083450	500	46 억		479917	N	N	11	N	00	N
122	20240408	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47650	700	2	1.49	25562809900	539087	115.34	47200	48550	45250	61000	32900	46950	47418.54	5.48	0	-26490	49383	48166	46633	45416	43883	48775	46025	47	14050	500	30980	50	1	9317745	4440	12.44	1.94	12	5.79	3829.00	24503.00	61500	20240318	-22.52	20100	20231031	137.06	61500	-22.52	20240318	24450	94.89	20240118	61500	-22.52	20240318	20100	137.06	20231031	6.50	N	083450	500	46 억		510629	N	N	11	N	00	N
123	20240408	150600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47300	350	2	0.75	24586620250	518535	110.94	47200	48550	45250	61000	32900	46950	47415.55	5.48	0	-25900	49383	48166	46633	45416	43883	48775	46025	47	14050	500	30980	50	1	9317745	4407	12.35	1.93	12	5.57	3829.00	24503.00	61500	20240318	-23.09	20100	20231031	135.32	61500	-23.09	20240318	24450	93.46	20240118	61500	-23.09	20240318	20100	135.32	20231031	6.50	N	083450	500	46 억		510629	N	N	31	N	00	N
124	20240408	140601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47250	300	2	0.64	23495534650	495514	106.01	47200	48550	45250	61000	32900	46950	47416.49	5.48	0	-24727	49383	48166	46633	45416	43883	48775	46025	47	14050	500	30980	50	1	9317745	4403	12.34	1.93	12	5.32	3829.00	24503.00	61500	20240318	-23.17	20100	20231031	135.07	61500	-23.17	20240318	24450	93.25	20240118	61500	-23.17	20240318	20100	135.07	20231031	6.50	N	083450	500	46 억		510629	N	N	31	N	00	N
125	20240408	130558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48200	1250	2	2.66	20885866650	440572	94.26	47200	48550	45250	61000	32900	46950	47406.25	5.48	0	-18537	49383	48166	46633	45416	43883	48775	46025	47	14050	500	30980	50	1	9317745	4491	12.59	1.97	12	4.73	3829.00	24503.00	61500	20240318	-21.63	20100	20231031	139.80	61500	-21.63	20240318	24450	97.14	20240118	61500	-21.63	20240318	20100	139.80	20231031	6.50	N	083450	500	46 억		510629	N	N	31	N	00	N
126	20240408	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48400	1450	2	3.09	16612829550	352192	75.35	47200	48500	45250	61000	32900	46950	47169.81	5.48	0	-17518	49383	48166	46633	45416	43883	48775	46025	47	14050	500	30980	50	1	9317745	4510	12.64	1.98	12	3.78	3829.00	24503.00	61500	20240318	-21.30	20100	20231031	140.80	61500	-21.30	20240318	24450	97.96	20240118	61500	-21.30	20240318	20100	140.80	20231031	6.50	N	083450	500	46 억		510629	N	N	31	N	00	N
127	20240408	110602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47150	200	2	0.43	8133979350	175656	37.58	47200	47600	45250	61000	32900	46950	46306.30	5.48	0	-9526	49383	48166	46633	45416	43883	48775	46025	47	14050	500	30980	50	1	9317745	4393	12.31	1.92	12	1.89	3829.00	24503.00	61500	20240318	-23.33	20100	20231031	134.58	61500	-23.33	20240318	24450	92.84	20240118	61500	-23.33	20240318	20100	134.58	20231031	6.50	N	083450	500	46 억		510629	N	N	31	N	00	N
128	20240408	100554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46750	-200	5	-0.43	5773820050	125341	26.82	47200	47600	45250	61000	32900	46950	46064.90	5.48	0	-3093	49383	48166	46633	45416	43883	48775	46025	47	14050	500	30980	50	1	9317745	4356	12.21	1.91	12	1.35	3829.00	24503.00	61500	20240318	-23.98	20100	20231031	132.59	61500	-23.98	20240318	24450	91.21	20240118	61500	-23.98	20240318	20100	132.59	20231031	6.50	N	083450	500	46 억		510629	N	N	31	N	00	N
129	20240408	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46600	-350	5	-0.75	1415291450	30249	6.47	47200	47600	46100	61000	32900	46950	46788.04	5.48	0	-13914	49383	48166	46633	45416	43883	48775	46025	47	14050	500	30980	50	1	9317745	4342	12.17	1.90	12	0.32	3829.00	24503.00	61500	20240318	-24.23	20100	20231031	131.84	61500	-24.23	20240318	24450	90.59	20240118	61500	-24.23	20240318	20100	131.84	20231031	6.50	N	083450	500	46 억		510629	N	N	31	N	00	N
130	20240405	160601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46950	350	2	0.75	21615571750	462019	78.41	45250	47850	45100	60500	32650	46600	46785.20	5.75	0	-31546	48566	47582	46466	45482	44366	48075	45975	47	13900	500	30750	50	1	9317745	4375	12.26	1.92	12	4.96	3829.00	24503.00	61500	20240318	-23.66	20100	20231031	133.58	61500	-23.66	20240318	24450	92.02	20240118	61500	-23.66	20240318	20100	133.58	20231031	6.87	N	083450	500	46 억		535517	N	N	31	N	00	N
131	20240405	150557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46750	150	2	0.32	20640196300	441131	74.86	45250	47850	45100	60500	32650	46600	46789.59	5.75	0	-32186	48566	47582	46466	45482	44366	48075	45975	47	13900	500	30750	50	1	9317745	4356	12.21	1.91	12	4.73	3829.00	24503.00	61500	20240318	-23.98	20100	20231031	132.59	61500	-23.98	20240318	24450	91.21	20240118	61500	-23.98	20240318	20100	132.59	20231031	6.87	N	083450	500	46 억		535517	N	N	62	N	00	N
132	20240405	140556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47000	400	2	0.86	18602141350	397733	67.50	45250	47850	45100	60500	32650	46600	46770.75	5.75	0	-31510	48566	47582	46466	45482	44366	48075	45975	47	13900	500	30750	50	1	9317745	4379	12.27	1.92	12	4.27	3829.00	24503.00	61500	20240318	-23.58	20100	20231031	133.83	61500	-23.58	20240318	24450	92.23	20240118	61500	-23.58	20240318	20100	133.83	20231031	6.87	N	083450	500	46 억		535517	N	N	62	N	00	N
133	20240405	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46350	-250	5	-0.54	16775246000	358677	60.87	45250	47850	45100	60500	32650	46600	46770.14	5.75	0	-33437	48566	47582	46466	45482	44366	48075	45975	47	13900	500	30750	50	1	9317745	4319	12.10	1.89	12	3.85	3829.00	24503.00	61500	20240318	-24.63	20100	20231031	130.60	61500	-24.63	20240318	24450	89.57	20240118	61500	-24.63	20240318	20100	130.60	20231031	6.87	N	083450	500	46 억		535517	N	N	62	N	00	N
134	20240405	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46750	150	2	0.32	14297538850	305422	51.83	45250	47850	45100	60500	32650	46600	46812.93	5.75	0	-23692	48566	47582	46466	45482	44366	48075	45975	47	13900	500	30750	50	1	9317745	4356	12.21	1.91	12	3.28	3829.00	24503.00	61500	20240318	-23.98	20100	20231031	132.59	61500	-23.98	20240318	24450	91.21	20240118	61500	-23.98	20240318	20100	132.59	20231031	6.87	N	083450	500	46 억		535517	N	N	62	N	00	N
135	20240405	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46750	150	2	0.32	12812536200	273678	46.45	45250	47850	45100	60500	32650	46600	46816.69	5.75	0	-15655	48566	47582	46466	45482	44366	48075	45975	47	13900	500	30750	50	1	9317745	4356	12.21	1.91	12	2.94	3829.00	24503.00	61500	20240318	-23.98	20100	20231031	132.59	61500	-23.98	20240318	24450	91.21	20240118	61500	-23.98	20240318	20100	132.59	20231031	6.87	N	083450	500	46 억		535517	N	N	62	N	00	N
136	20240405	100512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46800	200	2	0.43	9927920100	211606	35.91	45250	47850	45100	60500	32650	46600	46918.13	5.75	0	-11396	48566	47582	46466	45482	44366	48075	45975	47	13900	500	30750	50	1	9317745	4361	12.22	1.91	12	2.27	3829.00	24503.00	61500	20240318	-23.90	20100	20231031	132.84	61500	-23.90	20240318	24450	91.41	20240118	61500	-23.90	20240318	20100	132.84	20231031	6.87	N	083450	500	46 억		535517	N	N	62	N	00	N
137	20240405	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46400	-200	5	-0.43	1803523250	39588	6.72	45250	46400	45100	60500	32650	46600	45537.30	5.75	0	19740	48566	47582	46466	45482	44366	48075	45975	47	13900	500	30750	50	1	9317745	4323	12.12	1.89	12	0.42	3829.00	24503.00	61500	20240318	-24.55	20100	20231031	130.85	61500	-24.55	20240318	24450	89.78	20240118	61500	-24.55	20240318	20100	130.85	20231031	6.87	N	083450	500	46 억		535517	N	N	62	N	00	N
138	20240404	160550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46600	1850	2	4.13	27138746600	583031	126.60	45650	47450	45350	58100	31350	44750	46547.62	5.20	0	48854	46850	45800	45200	44150	43550	45500	43850	47	13350	500	29530	50	1	9317745	4342	12.17	1.90	12	6.26	3829.00	24503.00	61500	20240318	-24.23	20100	20231031	131.84	61500	-24.23	20240318	24450	90.59	20240118	61500	-24.23	20240318	20100	131.84	20231031	6.70	N	083450	500	46 억		484681	N	N	62	N	00	N
139	20240404	150548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46850	2100	2	4.69	25803000000	554402	120.39	45650	47450	45350	58100	31350	44750	46542.04	5.20	0	44821	46850	45800	45200	44150	43550	45500	43850	47	13350	500	29530	50	1	9317745	4365	12.24	1.91	12	5.95	3829.00	24503.00	61500	20240318	-23.82	20100	20231031	133.08	61500	-23.82	20240318	24450	91.62	20240118	61500	-23.82	20240318	20100	133.08	20231031	6.70	N	083450	500	46 억		484681	N	N	127	N	00	N
140	20240404	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47100	2350	2	5.25	23334385050	501804	108.96	45650	47450	45350	58100	31350	44750	46500.99	5.20	0	44897	46850	45800	45200	44150	43550	45500	43850	47	13350	500	29530	50	1	9317745	4389	12.30	1.92	12	5.39	3829.00	24503.00	61500	20240318	-23.41	20100	20231031	134.33	61500	-23.41	20240318	24450	92.64	20240118	61500	-23.41	20240318	20100	134.33	20231031	6.70	N	083450	500	46 억		484681	N	N	127	N	00	N
141	20240404	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46650	1900	2	4.25	19573060750	421876	91.61	45650	47150	45350	58100	31350	44750	46395.29	5.20	0	32158	46850	45800	45200	44150	43550	45500	43850	47	13350	500	29530	50	1	9317745	4347	12.18	1.90	12	4.53	3829.00	24503.00	61500	20240318	-24.15	20100	20231031	132.09	61500	-24.15	20240318	24450	90.80	20240118	61500	-24.15	20240318	20100	132.09	20231031	6.70	N	083450	500	46 억		484681	N	N	127	N	00	N
142	20240404	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46650	1900	2	4.25	18235748450	393243	85.39	45650	47150	45350	58100	31350	44750	46372.72	5.20	0	33087	46850	45800	45200	44150	43550	45500	43850	47	13350	500	29530	50	1	9317745	4347	12.18	1.90	12	4.22	3829.00	24503.00	61500	20240318	-24.15	20100	20231031	132.09	61500	-24.15	20240318	24450	90.80	20240118	61500	-24.15	20240318	20100	132.09	20231031	6.70	N	083450	500	46 억		484681	N	N	127	N	00	N
143	20240404	110549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46500	1750	2	3.91	14037005650	303729	65.95	45650	46800	45350	58100	31350	44750	46215.56	5.20	0	16379	46850	45800	45200	44150	43550	45500	43850	47	13350	500	29530	50	1	9317745	4333	12.14	1.90	12	3.26	3829.00	24503.00	61500	20240318	-24.39	20100	20231031	131.34	61500	-24.39	20240318	24450	90.18	20240118	61500	-24.39	20240318	20100	131.34	20231031	6.70	N	083450	500	46 억		484681	N	N	127	N	00	N
144	20240404	100548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46000	1250	2	2.79	8987270750	195001	42.34	45650	46600	45350	58100	31350	44750	46088.33	5.20	0	7330	46850	45800	45200	44150	43550	45500	43850	47	13350	500	29530	50	1	9317745	4286	12.01	1.88	12	2.09	3829.00	24503.00	61500	20240318	-25.20	20100	20231031	128.86	61500	-25.20	20240318	24450	88.14	20240118	61500	-25.20	20240318	20100	128.86	20231031	6.70	N	083450	500	46 억		484681	N	N	127	N	00	N
145	20240404	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45650	900	2	2.01	1527249100	33458	7.27	45650	46100	45350	58100	31350	44750	45646.75	5.20	0	-1622	46850	45800	45200	44150	43550	45500	43850	47	13350	500	29530	50	1	9317745	4254	11.92	1.86	12	0.36	3829.00	24503.00	61500	20240318	-25.77	20100	20231031	127.11	61500	-25.77	20240318	24450	86.71	20240118	61500	-25.77	20240318	20100	127.11	20231031	6.70	N	083450	500	46 억		484681	N	N	127	N	00	N
146	20240403	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44750	-1700	5	-3.66	20438817800	453245	87.42	45700	46250	44600	60300	32550	46450	45095.57	4.14	0	98105	49783	48116	46983	45316	44183	47550	44750	47	13850	500	30650	50	1	9317745	4170	11.69	1.83	12	4.86	3829.00	24503.00	61500	20240318	-27.24	20100	20231031	122.64	61500	-27.24	20240318	24450	83.03	20240118	61500	-27.24	20240318	20100	122.64	20231031	7.04	N	083450	500	46 억		386186	N	N	127	N	00	N
147	20240403	150546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44850	-1600	5	-3.44	19023713350	421663	81.33	45700	46250	44600	60300	32550	46450	45115.87	4.14	0	83195	49783	48116	46983	45316	44183	47550	44750	47	13850	500	30650	50	1	9317745	4179	11.71	1.83	12	4.53	3829.00	24503.00	61500	20240318	-27.07	20100	20231031	123.13	61500	-27.07	20240318	24450	83.44	20240118	61500	-27.07	20240318	20100	123.13	20231031	7.04	N	083450	500	46 억		386186	N	N	0	N	00	N
148	20240403	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45250	-1200	5	-2.58	16133199900	357278	68.91	45700	46250	44600	60300	32550	46450	45155.82	4.14	0	66359	49783	48116	46983	45316	44183	47550	44750	47	13850	500	30650	50	1	9317745	4216	11.82	1.85	12	3.83	3829.00	24503.00	61500	20240318	-26.42	20100	20231031	125.12	61500	-26.42	20240318	24450	85.07	20240118	61500	-26.42	20240318	20100	125.12	20231031	7.04	N	083450	500	46 억		386186	N	N	0	N	00	N
149	20240403	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45450	-1000	5	-2.15	14287367500	316527	61.05	45700	46250	44600	60300	32550	46450	45137.85	4.14	0	57604	49783	48116	46983	45316	44183	47550	44750	47	13850	500	30650	50	1	9317745	4235	11.87	1.85	12	3.40	3829.00	24503.00	61500	20240318	-26.10	20100	20231031	126.12	61500	-26.10	20240318	24450	85.89	20240118	61500	-26.10	20240318	20100	126.12	20231031	7.04	N	083450	500	46 억		386186	N	N	0	N	00	N
150	20240403	120542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45400	-1050	5	-2.26	12009717150	266446	51.39	45700	46250	44600	60300	32550	46450	45073.67	4.14	0	50274	49783	48116	46983	45316	44183	47550	44750	47	13850	500	30650	50	1	9317745	4230	11.86	1.85	12	2.86	3829.00	24503.00	61500	20240318	-26.18	20100	20231031	125.87	61500	-26.18	20240318	24450	85.69	20240118	61500	-26.18	20240318	20100	125.87	20231031	7.04	N	083450	500	46 억		386186	N	N	0	N	00	N
151	20240403	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44700	-1750	5	-3.77	9757910650	216344	41.73	45700	46250	44600	60300	32550	46450	45103.59	4.14	0	35039	49783	48116	46983	45316	44183	47550	44750	47	13850	500	30650	50	1	9317745	4165	11.67	1.82	12	2.32	3829.00	24503.00	61500	20240318	-27.32	20100	20231031	122.39	61500	-27.32	20240318	24450	82.82	20240118	61500	-27.32	20240318	20100	122.39	20231031	7.04	N	083450	500	46 억		386186	N	N	0	N	00	N
152	20240403	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45000	-1450	5	-3.12	7583010150	167880	32.38	45700	46250	44600	60300	32550	46450	45169.12	4.14	0	24755	49783	48116	46983	45316	44183	47550	44750	47	13850	500	30650	50	1	9317745	4193	11.75	1.84	12	1.80	3829.00	24503.00	61500	20240318	-26.83	20100	20231031	123.88	61500	-26.83	20240318	24450	84.05	20240118	61500	-26.83	20240318	20100	123.88	20231031	7.04	N	083450	500	46 억		386186	N	N	0	N	00	N
153	20240403	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45700	-750	5	-1.61	831749200	18228	3.52	45700	46000	45400	60300	32550	46450	45629.67	4.14	0	4061	49783	48116	46983	45316	44183	47550	44750	47	13850	500	30650	50	1	9317745	4258	11.94	1.87	12	0.20	3829.00	24503.00	61500	20240318	-25.69	20100	20231031	127.36	61500	-25.69	20240318	24450	86.91	20240118	61500	-25.69	20240318	20100	127.36	20231031	7.04	N	083450	500	46 억		386186	N	N	0	N	00	N
154	20240402	160534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46450	-1600	5	-3.33	24220059550	514305	80.30	48450	48650	45850	62400	33650	48050	47092.95	3.61	0	51866	52016	50032	48816	46832	45616	49425	46225	47	14350	500	31710	50	1	9317745	4328	12.13	1.90	12	5.52	3829.00	24503.00	61500	20240318	-24.47	20100	20231031	131.09	61500	-24.47	20240318	24450	89.98	20240118	61500	-24.47	20240318	20100	131.09	20231031	6.84	N	083450	500	46 억		336509	N	N	0	N	00	N
155	20240402	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46750	-1300	5	-2.71	22820122050	484248	75.61	48450	48650	45850	62400	33650	48050	47124.60	3.61	0	43865	52016	50032	48816	46832	45616	49425	46225	47	14350	500	31710	50	1	9317745	4356	12.21	1.91	12	5.20	3829.00	24503.00	61500	20240318	-23.98	20100	20231031	132.59	61500	-23.98	20240318	24450	91.21	20240118	61500	-23.98	20240318	20100	132.59	20231031	6.84	N	083450	500	46 억		336509	N	N	0	N	00	N
156	20240402	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46250	-1800	5	-3.75	17573637050	370615	57.87	48450	48650	46250	62400	33650	48050	47417.26	3.61	0	4357	52016	50032	48816	46832	45616	49425	46225	47	14350	500	31710	50	1	9317745	4309	12.08	1.89	12	3.98	3829.00	24503.00	61500	20240318	-24.80	20100	20231031	130.10	61500	-24.80	20240318	24450	89.16	20240118	61500	-24.80	20240318	20100	130.10	20231031	6.84	N	083450	500	46 억		336509	N	N	0	N	00	N
157	20240402	130534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47250	-800	5	-1.66	13355175800	280265	43.76	48450	48650	46900	62400	33650	48050	47651.76	3.61	0	11790	52016	50032	48816	46832	45616	49425	46225	47	14350	500	31710	50	1	9317745	4403	12.34	1.93	12	3.01	3829.00	24503.00	61500	20240318	-23.17	20100	20231031	135.07	61500	-23.17	20240318	24450	93.25	20240118	61500	-23.17	20240318	20100	135.07	20231031	6.84	N	083450	500	46 억		336509	N	N	0	N	00	N
158	20240402	120534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47600	-450	5	-0.94	11732887650	245960	38.40	48450	48650	46900	62400	33650	48050	47702.22	3.61	0	20179	52016	50032	48816	46832	45616	49425	46225	47	14350	500	31710	50	1	9317745	4435	12.43	1.94	12	2.64	3829.00	24503.00	61500	20240318	-22.60	20100	20231031	136.82	61500	-22.60	20240318	24450	94.68	20240118	61500	-22.60	20240318	20100	136.82	20231031	6.84	N	083450	500	46 억		336509	N	N	0	N	00	N
159	20240402	110536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47250	-800	5	-1.66	10166102800	212977	33.25	48450	48650	46900	62400	33650	48050	47733.13	3.61	0	7681	52016	50032	48816	46832	45616	49425	46225	47	14350	500	31710	50	1	9317745	4403	12.34	1.93	12	2.29	3829.00	24503.00	61500	20240318	-23.17	20100	20231031	135.07	61500	-23.17	20240318	24450	93.25	20240118	61500	-23.17	20240318	20100	135.07	20231031	6.84	N	083450	500	46 억		336509	N	N	0	N	00	N
160	20240402	100536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47750	-300	5	-0.62	6909548900	144032	22.49	48450	48650	47300	62400	33650	48050	47972.24	3.61	0	13497	52016	50032	48816	46832	45616	49425	46225	47	14350	500	31710	50	1	9317745	4449	12.47	1.95	12	1.55	3829.00	24503.00	61500	20240318	-22.36	20100	20231031	137.56	61500	-22.36	20240318	24450	95.30	20240118	61500	-22.36	20240318	20100	137.56	20231031	6.84	N	083450	500	46 억		336509	N	N	0	N	00	N
161	20240402	090537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48300	250	2	0.52	1211587850	25088	3.92	48450	48650	48000	62400	33650	48050	48294.90	3.61	0	4270	52016	50032	48816	46832	45616	49425	46225	47	14350	500	31710	50	1	9317745	4500	12.61	1.97	12	0.27	3829.00	24503.00	61500	20240318	-21.46	20100	20231031	140.30	61500	-21.46	20240318	24450	97.55	20240118	61500	-21.46	20240318	20100	140.30	20231031	6.84	N	083450	500	46 억		336509	N	N	0	N	00	N
162	20240401	160534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48050	800	2	1.69	31072650150	634806	79.64	48400	50800	47600	61400	33100	47250	48949.06	2.89	0	54322	54250	50750	49000	45500	43750	49875	44625	47	14150	500	31180	50	1	9317745	4477	12.55	1.96	12	6.81	3829.00	24503.00	61500	20240318	-21.87	20100	20231031	139.05	61500	-21.87	20240318	24450	96.52	20240118	61500	-21.87	20240318	20100	139.05	20231031	6.75	N	083450	500	46 억		268847	N	N	2	N	00	N
163	20240401	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48200	950	2	2.01	29414708000	600300	75.31	48400	50800	47600	61400	33100	47250	49000.02	2.89	0	38873	54250	50750	49000	45500	43750	49875	44625	47	14150	500	31180	50	1	9317745	4491	12.59	1.97	12	6.44	3829.00	24503.00	61500	20240318	-21.63	20100	20231031	139.80	61500	-21.63	20240318	24450	97.14	20240118	61500	-21.63	20240318	20100	139.80	20231031	6.75	N	083450	500	46 억		268847	N	N	2	N	00	N
164	20240401	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48200	950	2	2.01	27377935800	558017	70.01	48400	50800	47600	61400	33100	47250	49062.91	2.89	0	31354	54250	50750	49000	45500	43750	49875	44625	47	14150	500	31180	50	1	9317745	4491	12.59	1.97	12	5.99	3829.00	24503.00	61500	20240318	-21.63	20100	20231031	139.80	61500	-21.63	20240318	24450	97.14	20240118	61500	-21.63	20240318	20100	139.80	20231031	6.75	N	083450	500	46 억		268847	N	N	2	N	00	N
165	20240401	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47900	650	2	1.38	25100517600	510433	64.04	48400	50800	47800	61400	33100	47250	49174.95	2.89	0	25170	54250	50750	49000	45500	43750	49875	44625	47	14150	500	31180	50	1	9317745	4463	12.51	1.95	12	5.48	3829.00	24503.00	61500	20240318	-22.11	20100	20231031	138.31	61500	-22.11	20240318	24450	95.91	20240118	61500	-22.11	20240318	20100	138.31	20231031	6.75	N	083450	500	46 억		268847	N	N	2	N	00	N
166	20240401	120536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48150	900	2	1.90	22608053450	458476	57.52	48400	50800	48100	61400	33100	47250	49311.32	2.89	0	26797	54250	50750	49000	45500	43750	49875	44625	47	14150	500	31180	50	1	9317745	4486	12.58	1.97	12	4.92	3829.00	24503.00	61500	20240318	-21.71	20100	20231031	139.55	61500	-21.71	20240318	24450	96.93	20240118	61500	-21.71	20240318	20100	139.55	20231031	6.75	N	083450	500	46 억		268847	N	N	2	N	00	N
167	20240401	110534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48750	1500	2	3.17	19821308450	400894	50.30	48400	50800	48250	61400	33100	47250	49442.77	2.89	0	31399	54250	50750	49000	45500	43750	49875	44625	47	14150	500	31180	50	1	9317745	4542	12.73	1.99	12	4.30	3829.00	24503.00	61500	20240318	-20.73	20100	20231031	142.54	61500	-20.73	20240318	24450	99.39	20240118	61500	-20.73	20240318	20100	142.54	20231031	6.75	N	083450	500	46 억		268847	N	N	2	N	00	N
168	20240401	100531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49400	2150	2	4.55	17259432800	348617	43.74	48400	50800	48250	61400	33100	47250	49508.30	2.89	0	42880	54250	50750	49000	45500	43750	49875	44625	47	14150	500	31180	50	1	9317745	4603	12.90	2.02	12	3.74	3829.00	24503.00	61500	20240318	-19.67	20100	20231031	145.77	61500	-19.67	20240318	24450	102.04	20240118	61500	-19.67	20240318	20100	145.77	20231031	6.75	N	083450	500	46 억		268847	N	N	2	N	00	N
169	20240401	090532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48900	1650	2	3.49	2873936200	59014	7.40	48400	49100	48250	61400	33100	47250	48699.25	2.89	0	9039	54250	50750	49000	45500	43750	49875	44625	47	14150	500	31180	50	1	9317745	4556	12.77	2.00	12	0.63	3829.00	24503.00	61500	20240318	-20.49	20100	20231031	143.28	61500	-20.49	20240318	24450	100.00	20240118	61500	-20.49	20240318	20100	143.28	20231031	6.75	N	083450	500	46 억		268847	N	N	2	N	00	N