KissMeData/112290/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	160822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	-2250	5	-7.19	90189162750	3025822	31.44	30400	30800	28900	40650	21950	31300	29800.23	2.58	0	-67564	36100	33700	28900	26500	21700	34900	27700	103	9350	1000	19400	50	1	10110545	2937	-48.50	4.86	12	29.93	-599.00	5982.00	35400	20240405	-17.94	8310	20231027	249.58	35400	-17.94	20240405	10070	188.48	20240118	35400	-17.94	20240405	8310	249.58	20231027	5.26	N	112290	1000	102 억		260866	N	N	0	N	00	N
3	20240430	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	-2150	5	-6.87	85978314250	2880847	29.93	30400	30800	29000	40650	21950	31300	29837.43	2.58	0	-69611	36100	33700	28900	26500	21700	34900	27700	103	9350	1000	19400	50	1	10110545	2947	-48.66	4.87	12	28.49	-599.00	5982.00	35400	20240405	-17.66	8310	20231027	250.78	35400	-17.66	20240405	10070	189.47	20240118	35400	-17.66	20240405	8310	250.78	20231027	5.26	N	112290	1000	102 억		260866	N	N	0	N	00	N
4	20240430	140834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-2050	5	-6.55	79733897750	2667195	27.71	30400	30800	29100	40650	21950	31300	29886.59	2.58	0	-67092	36100	33700	28900	26500	21700	34900	27700	103	9350	1000	19400	50	1	10110545	2957	-48.83	4.89	12	26.38	-599.00	5982.00	35400	20240405	-17.37	8310	20231027	251.99	35400	-17.37	20240405	10070	190.47	20240118	35400	-17.37	20240405	8310	251.99	20231027	5.26	N	112290	1000	102 억		260866	N	N	0	N	00	N
5	20240430	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	-1400	5	-4.47	73785352550	2465556	25.61	30400	30800	29100	40650	21950	31300	29918.31	2.58	0	-55203	36100	33700	28900	26500	21700	34900	27700	103	9350	1000	19400	50	1	10110545	3023	-49.92	5.00	12	24.39	-599.00	5982.00	35400	20240405	-15.54	8310	20231027	259.81	35400	-15.54	20240405	10070	196.92	20240118	35400	-15.54	20240405	8310	259.81	20231027	5.26	N	112290	1000	102 억		260866	N	N	0	N	00	N
6	20240430	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	-1750	5	-5.59	69145739250	2309965	24.00	30400	30800	29100	40650	21950	31300	29925.03	2.58	0	-81668	36100	33700	28900	26500	21700	34900	27700	103	9350	1000	19400	50	1	10110545	2988	-49.33	4.94	12	22.85	-599.00	5982.00	35400	20240405	-16.53	8310	20231027	255.60	35400	-16.53	20240405	10070	193.45	20240118	35400	-16.53	20240405	8310	255.60	20231027	5.26	N	112290	1000	102 억		260866	N	N	0	N	00	N
7	20240430	110829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	-1850	5	-5.91	66118356850	2207671	22.94	30400	30800	29100	40650	21950	31300	29940.42	2.58	0	-101085	36100	33700	28900	26500	21700	34900	27700	103	9350	1000	19400	50	1	10110545	2978	-49.17	4.92	12	21.84	-599.00	5982.00	35400	20240405	-16.81	8310	20231027	254.39	35400	-16.81	20240405	10070	192.45	20240118	35400	-16.81	20240405	8310	254.39	20231027	5.26	N	112290	1000	102 억		260866	N	N	0	N	00	N
8	20240430	100831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	-2000	5	-6.39	55204164600	1837587	19.09	30400	30800	29250	40650	21950	31300	30031.63	2.58	0	-104507	36100	33700	28900	26500	21700	34900	27700	103	9350	1000	19400	50	1	10110545	2962	-48.91	4.90	12	18.17	-599.00	5982.00	35400	20240405	-17.23	8310	20231027	252.59	35400	-17.23	20240405	10070	190.96	20240118	35400	-17.23	20240405	8310	252.59	20231027	5.26	N	112290	1000	102 억		260866	N	N	0	N	00	N
9	20240430	090841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29950	-1350	5	-4.31	21914337750	722908	7.51	30400	30700	29800	40650	21950	31300	30293.92	2.58	0	-6820	36100	33700	28900	26500	21700	34900	27700	103	9350	1000	19400	50	1	10110545	3028	-50.00	5.01	12	7.15	-599.00	5982.00	35400	20240405	-15.40	8310	20231027	260.41	35400	-15.40	20240405	10070	197.42	20240118	35400	-15.40	20240405	8310	260.41	20231027	5.26	N	112290	1000	102 억		260866	N	N	0	N	00	N
10	20240429	160819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31300	7200	1	29.88	279732399300	9613723	851.16	25050	31300	24100	31300	16900	24100	29097.13	0.51	0	229858	24966	24532	23716	23282	22466	24750	23500	103	7200	1000	14940	50	1	10110545	3165	-52.25	5.23	12	95.09	-599.00	5982.00	35400	20240405	-11.58	8310	20231027	276.65	35400	-11.58	20240405	10070	210.82	20240118	35400	-11.58	20240405	8310	276.65	20231027	5.91	N	112290	1000	102 억		51569	N	N	0	N	00	N
11	20240429	150831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31300	7200	1	29.88	279319959200	9600546	849.99	25050	31300	24100	31300	16900	24100	29094.18	0.51	0	229603	24966	24532	23716	23282	22466	24750	23500	103	7200	1000	14940	50	1	10110545	3165	-52.25	5.23	12	94.96	-599.00	5982.00	35400	20240405	-11.58	8310	20231027	276.65	35400	-11.58	20240405	10070	210.82	20240118	35400	-11.58	20240405	8310	276.65	20231027	5.91	N	112290	1000	102 억		51569	N	N	0	N	00	N
12	20240429	140757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31150	7050	2	29.25	258137718850	8921555	789.88	25050	31300	24100	31300	16900	24100	28934.16	0.51	0	140940	24966	24532	23716	23282	22466	24750	23500	103	7200	1000	14940	50	1	10110545	3149	-52.00	5.21	12	88.24	-599.00	5982.00	35400	20240405	-12.01	8310	20231027	274.85	35400	-12.01	20240405	10070	209.33	20240118	35400	-12.01	20240405	8310	274.85	20231027	5.91	N	112290	1000	102 억		51569	N	N	0	N	00	N
13	20240429	130830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29900	5800	2	24.07	188115378050	6663227	589.94	25050	30450	24100	31300	16900	24100	28231.87	0.51	0	2677	24966	24532	23716	23282	22466	24750	23500	103	7200	1000	14940	50	1	10110545	3023	-49.92	5.00	12	65.90	-599.00	5982.00	35400	20240405	-15.54	8310	20231027	259.81	35400	-15.54	20240405	10070	196.92	20240118	35400	-15.54	20240405	8310	259.81	20231027	5.91	N	112290	1000	102 억		51569	N	N	0	N	00	N
14	20240429	120829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29300	5200	2	21.58	154274453150	5532581	489.83	25050	30450	24100	31300	16900	24100	27884.72	0.51	0	-10832	24966	24532	23716	23282	22466	24750	23500	103	7200	1000	14940	50	1	10110545	2962	-48.91	4.90	12	54.72	-599.00	5982.00	35400	20240405	-17.23	8310	20231027	252.59	35400	-17.23	20240405	10070	190.96	20240118	35400	-17.23	20240405	8310	252.59	20231027	5.91	N	112290	1000	102 억		51569	N	N	0	N	00	N
15	20240429	110804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29850	5750	2	23.86	123581366400	4487789	397.33	25050	30450	24100	31300	16900	24100	27537.25	0.51	0	-22508	24966	24532	23716	23282	22466	24750	23500	103	7200	1000	14940	50	1	10110545	3018	-49.83	4.99	12	44.39	-599.00	5982.00	35400	20240405	-15.68	8310	20231027	259.21	35400	-15.68	20240405	10070	196.43	20240118	35400	-15.68	20240405	8310	259.21	20231027	5.91	N	112290	1000	102 억		51569	N	N	0	N	00	N
16	20240429	100829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24150	50	2	0.21	17030682050	686472	60.78	25050	25350	24100	31300	16900	24100	24809.00	0.51	0	-22707	24966	24532	23716	23282	22466	24750	23500	103	7200	1000	14940	50	1	10110545	2442	-40.32	4.04	12	6.79	-599.00	5982.00	35400	20240405	-31.78	8310	20231027	190.61	35400	-31.78	20240405	10070	139.82	20240118	35400	-31.78	20240405	8310	190.61	20231027	5.91	N	112290	1000	102 억		51569	N	N	0	N	00	N
17	20240429	090829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24900	800	2	3.32	9313095600	371261	32.87	25050	25350	24700	31300	16900	24100	25085.04	0.51	0	-2700	24966	24532	23716	23282	22466	24750	23500	103	7200	1000	14940	50	1	10110545	2518	-41.57	4.16	12	3.67	-599.00	5982.00	35400	20240405	-29.66	8310	20231027	199.64	35400	-29.66	20240405	10070	147.27	20240118	35400	-29.66	20240405	8310	199.64	20231027	5.91	N	112290	1000	102 억		51569	N	N	0	N	00	N
18	20240426	160825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24100	400	2	1.69	23467686400	993253	60.31	23900	24150	22900	30800	16600	23700	23622.66	0.44	0	7334	28066	25882	24716	22532	21366	25300	21950	103	7100	1000	14690	50	1	10110545	2437	-40.23	4.03	12	9.82	-599.00	5982.00	35400	20240405	-31.92	8310	20231027	190.01	35400	-31.92	20240405	10070	139.32	20240118	35400	-31.92	20240405	8310	190.01	20231027	5.26	N	112290	1000	102 억		44063	N	N	0	N	00	N
19	20240426	150826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23650	-50	5	-0.21	20120147900	853358	51.81	23900	24150	22900	30800	16600	23700	23577.55	0.44	0	12380	28066	25882	24716	22532	21366	25300	21950	103	7100	1000	14690	50	1	10110545	2391	-39.48	3.95	12	8.44	-599.00	5982.00	35400	20240405	-33.19	8310	20231027	184.60	35400	-33.19	20240405	10070	134.86	20240118	35400	-33.19	20240405	8310	184.60	20231027	5.26	N	112290	1000	102 억		44063	N	N	0	N	00	N
20	20240426	140824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23550	-150	5	-0.63	17918854550	760534	46.18	23900	24150	22900	30800	16600	23700	23560.80	0.44	0	22607	28066	25882	24716	22532	21366	25300	21950	103	7100	1000	14690	50	1	10110545	2381	-39.32	3.94	12	7.52	-599.00	5982.00	35400	20240405	-33.47	8310	20231027	183.39	35400	-33.47	20240405	10070	133.86	20240118	35400	-33.47	20240405	8310	183.39	20231027	5.26	N	112290	1000	102 억		44063	N	N	0	N	00	N
21	20240426	130826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23100	-600	5	-2.53	15867685200	672971	40.86	23900	24150	22900	30800	16600	23700	23578.47	0.44	0	18673	28066	25882	24716	22532	21366	25300	21950	103	7100	1000	14690	50	1	10110545	2336	-38.56	3.86	12	6.66	-599.00	5982.00	35400	20240405	-34.75	8310	20231027	177.98	35400	-34.75	20240405	10070	129.39	20240118	35400	-34.75	20240405	8310	177.98	20231027	5.26	N	112290	1000	102 억		44063	N	N	0	N	00	N
22	20240426	120824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23250	-450	5	-1.90	12989369500	548181	33.28	23900	24150	23200	30800	16600	23700	23695.40	0.44	0	-2579	28066	25882	24716	22532	21366	25300	21950	103	7100	1000	14690	50	1	10110545	2351	-38.81	3.89	12	5.42	-599.00	5982.00	35400	20240405	-34.32	8310	20231027	179.78	35400	-34.32	20240405	10070	130.88	20240118	35400	-34.32	20240405	8310	179.78	20231027	5.26	N	112290	1000	102 억		44063	N	N	0	N	00	N
23	20240426	110823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23600	-100	5	-0.42	11204741150	472075	28.66	23900	24150	23300	30800	16600	23700	23735.12	0.44	0	1212	28066	25882	24716	22532	21366	25300	21950	103	7100	1000	14690	50	1	10110545	2386	-39.40	3.95	12	4.67	-599.00	5982.00	35400	20240405	-33.33	8310	20231027	184.00	35400	-33.33	20240405	10070	134.36	20240118	35400	-33.33	20240405	8310	184.00	20231027	5.26	N	112290	1000	102 억		44063	N	N	0	N	00	N
24	20240426	100822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23900	200	2	0.84	7569619200	318411	19.33	23900	24150	23400	30800	16600	23700	23773.22	0.44	0	-5327	28066	25882	24716	22532	21366	25300	21950	103	7100	1000	14690	50	1	10110545	2416	-39.90	4.00	12	3.15	-599.00	5982.00	35400	20240405	-32.49	8310	20231027	187.61	35400	-32.49	20240405	10070	137.34	20240118	35400	-32.49	20240405	8310	187.61	20231027	5.26	N	112290	1000	102 억		44063	N	N	0	N	00	N
25	20240426	090828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23900	200	2	0.84	2133148900	89299	5.42	23900	24050	23750	30800	16600	23700	23888.70	0.44	0	2674	28066	25882	24716	22532	21366	25300	21950	103	7100	1000	14690	50	1	10110545	2416	-39.90	4.00	12	0.88	-599.00	5982.00	35400	20240405	-32.49	8310	20231027	187.61	35400	-32.49	20240405	10070	137.34	20240118	35400	-32.49	20240405	8310	187.61	20231027	5.26	N	112290	1000	102 억		44063	N	N	0	N	00	N
26	20240425	160819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23700	-1400	5	-5.58	40090012900	1617885	109.47	25350	26900	23550	32600	17600	25100	24781.67	1.17	0	-77185	29933	27516	26283	23866	22633	26900	23250	103	7500	1000	15560	50	1	10110545	2396	-39.57	3.96	12	16.00	-599.00	5982.00	35400	20240405	-33.05	8310	20231027	185.20	35400	-33.05	20240405	10070	135.35	20240118	35400	-33.05	20240405	8310	185.20	20231027	5.58	N	112290	1000	102 억		117910	N	N	0	N	00	N
27	20240425	150824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23650	-1450	5	-5.78	38497649300	1550657	104.92	25350	26900	23600	32600	17600	25100	24826.67	1.17	0	-89085	29933	27516	26283	23866	22633	26900	23250	103	7500	1000	15560	50	1	10110545	2391	-39.48	3.95	12	15.34	-599.00	5982.00	35400	20240405	-33.19	8310	20231027	184.60	35400	-33.19	20240405	10070	134.86	20240118	35400	-33.19	20240405	8310	184.60	20231027	5.58	N	112290	1000	102 억		117910	N	N	0	N	00	N
28	20240425	140821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	23950	-1150	5	-4.58	36071180050	1448579	98.02	25350	26900	23700	32600	17600	25100	24901.08	1.17	0	-89013	29933	27516	26283	23866	22633	26900	23250	103	7500	1000	15560	50	1	10110545	2421	-39.98	4.00	12	14.33	-599.00	5982.00	35400	20240405	-32.34	8310	20231027	188.21	35400	-32.34	20240405	10070	137.84	20240118	35400	-32.34	20240405	8310	188.21	20231027	5.58	N	112290	1000	102 억		117910	N	N	0	N	00	N
29	20240425	130822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24150	-950	5	-3.78	34510425700	1383630	93.62	25350	26900	23700	32600	17600	25100	24941.94	1.17	0	-85561	29933	27516	26283	23866	22633	26900	23250	103	7500	1000	15560	50	1	10110545	2442	-40.32	4.04	12	13.69	-599.00	5982.00	35400	20240405	-31.78	8310	20231027	190.61	35400	-31.78	20240405	10070	139.82	20240118	35400	-31.78	20240405	8310	190.61	20231027	5.58	N	112290	1000	102 억		117910	N	N	0	N	00	N
30	20240425	120819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24300	-800	5	-3.19	32337034950	1294339	87.58	25350	26900	23700	32600	17600	25100	24983.43	1.17	0	-76891	29933	27516	26283	23866	22633	26900	23250	103	7500	1000	15560	50	1	10110545	2457	-40.57	4.06	12	12.80	-599.00	5982.00	35400	20240405	-31.36	8310	20231027	192.42	35400	-31.36	20240405	10070	141.31	20240118	35400	-31.36	20240405	8310	192.42	20231027	5.58	N	112290	1000	102 억		117910	N	N	0	N	00	N
31	20240425	110820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24050	-1050	5	-4.18	30225077100	1207210	81.68	25350	26900	23700	32600	17600	25100	25037.13	1.17	0	-73034	29933	27516	26283	23866	22633	26900	23250	103	7500	1000	15560	50	1	10110545	2432	-40.15	4.02	12	11.94	-599.00	5982.00	35400	20240405	-32.06	8310	20231027	189.41	35400	-32.06	20240405	10070	138.83	20240118	35400	-32.06	20240405	8310	189.41	20231027	5.58	N	112290	1000	102 억		117910	N	N	0	N	00	N
32	20240425	100821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24500	-600	5	-2.39	23773803100	938495	63.50	25350	26900	24200	32600	17600	25100	25331.84	1.17	0	-68190	29933	27516	26283	23866	22633	26900	23250	103	7500	1000	15560	50	1	10110545	2477	-40.90	4.10	12	9.28	-599.00	5982.00	35400	20240405	-30.79	8310	20231027	194.83	35400	-30.79	20240405	10070	143.30	20240118	35400	-30.79	20240405	8310	194.83	20231027	5.58	N	112290	1000	102 억		117910	N	N	0	N	00	N
33	20240425	090823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26200	1100	2	4.38	7360474650	282480	19.11	25350	26900	25350	32600	17600	25100	26056.70	1.17	0	-20897	29933	27516	26283	23866	22633	26900	23250	103	7500	1000	15560	50	1	10110545	2649	-43.74	4.38	12	2.79	-599.00	5982.00	35400	20240405	-25.99	8310	20231027	215.28	35400	-25.99	20240405	10070	160.18	20240118	35400	-25.99	20240405	8310	215.28	20231027	5.58	N	112290	1000	102 억		117910	N	N	0	N	00	N
34	20240424	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	-2400	5	-8.73	37383338250	1383472	132.61	27200	28700	25050	35750	19250	27500	27030.96	0.29	0	88161	29466	28482	27516	26532	25566	28000	26050	103	8250	1000	17050	50	1	10110545	2538	-41.90	4.20	12	13.68	-599.00	5982.00	35400	20240405	-29.10	8310	20231027	202.05	35400	-29.10	20240405	10070	149.26	20240118	35400	-29.10	20240405	8310	202.05	20231027	5.54	N	112290	1000	102 억		29191	N	N	0	N	00	N
35	20240424	150817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	-1850	5	-6.73	32043474550	1172102	112.35	27200	28700	25150	35750	19250	27500	27337.66	0.29	0	70046	29466	28482	27516	26532	25566	28000	26050	103	8250	1000	17050	50	1	10110545	2593	-42.82	4.29	12	11.59	-599.00	5982.00	35400	20240405	-27.54	8310	20231027	208.66	35400	-27.54	20240405	10070	154.72	20240118	35400	-27.54	20240405	8310	208.66	20231027	5.54	N	112290	1000	102 억		29191	N	N	0	N	00	N
36	20240424	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	100	2	0.36	19617575700	699001	67.00	27200	28700	27200	35750	19250	27500	28069.94	0.29	0	76911	29466	28482	27516	26532	25566	28000	26050	103	8250	1000	17050	50	1	10110545	2791	-46.08	4.61	12	6.91	-599.00	5982.00	35400	20240405	-22.03	8310	20231027	232.13	35400	-22.03	20240405	10070	174.08	20240118	35400	-22.03	20240405	8310	232.13	20231027	5.54	N	112290	1000	102 억		29191	N	N	0	N	00	N
37	20240424	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	650	2	2.36	17465805150	621540	59.58	27200	28700	27200	35750	19250	27500	28106.57	0.29	0	64446	29466	28482	27516	26532	25566	28000	26050	103	8250	1000	17050	50	1	10110545	2846	-46.99	4.71	12	6.15	-599.00	5982.00	35400	20240405	-20.48	8310	20231027	238.75	35400	-20.48	20240405	10070	179.54	20240118	35400	-20.48	20240405	8310	238.75	20231027	5.54	N	112290	1000	102 억		29191	N	N	0	N	00	N
38	20240424	120818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	650	2	2.36	16426395100	584622	56.04	27200	28700	27200	35750	19250	27500	28103.51	0.29	0	61416	29466	28482	27516	26532	25566	28000	26050	103	8250	1000	17050	50	1	10110545	2846	-46.99	4.71	12	5.78	-599.00	5982.00	35400	20240405	-20.48	8310	20231027	238.75	35400	-20.48	20240405	10070	179.54	20240118	35400	-20.48	20240405	8310	238.75	20231027	5.54	N	112290	1000	102 억		29191	N	N	0	N	00	N
39	20240424	110817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	900	2	3.27	14289239600	509332	48.82	27200	28700	27200	35750	19250	27500	28061.32	0.29	0	58927	29466	28482	27516	26532	25566	28000	26050	103	8250	1000	17050	50	1	10110545	2871	-47.41	4.75	12	5.04	-599.00	5982.00	35400	20240405	-19.77	8310	20231027	241.76	35400	-19.77	20240405	10070	182.03	20240118	35400	-19.77	20240405	8310	241.76	20231027	5.54	N	112290	1000	102 억		29191	N	N	0	N	00	N
40	20240424	100815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	700	2	2.55	9301099500	333000	31.92	27200	28450	27200	35750	19250	27500	27938.95	0.29	0	49485	29466	28482	27516	26532	25566	28000	26050	103	8250	1000	17050	50	1	10110545	2851	-47.08	4.71	12	3.29	-599.00	5982.00	35400	20240405	-20.34	8310	20231027	239.35	35400	-20.34	20240405	10070	180.04	20240118	35400	-20.34	20240405	8310	239.35	20231027	5.54	N	112290	1000	102 억		29191	N	N	0	N	00	N
41	20240424	090818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	800	2	2.91	3374646850	121434	11.64	27200	28400	27200	35750	19250	27500	27804.67	0.29	0	19379	29466	28482	27516	26532	25566	28000	26050	103	8250	1000	17050	50	1	10110545	2861	-47.25	4.73	12	1.20	-599.00	5982.00	35400	20240405	-20.06	8310	20231027	240.55	35400	-20.06	20240405	10070	181.03	20240118	35400	-20.06	20240405	8310	240.55	20231027	5.54	N	112290	1000	102 억		29191	N	N	0	N	00	N
42	20240423	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	-500	5	-1.79	27789418100	1004259	84.87	27700	28500	26550	36400	19600	28000	27670.59	0.32	0	-5891	30233	29116	27683	26566	25133	28400	25850	103	8400	1000	17360	50	1	10110545	2780	-45.91	4.60	12	9.93	-599.00	5982.00	35400	20240405	-22.32	8310	20231027	230.93	35400	-22.32	20240405	10070	173.09	20240118	35400	-22.32	20240405	8310	230.93	20231027	5.22	N	112290	1000	102 억		32573	N	N	0	N	00	N
43	20240423	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	50	2	0.18	26086479050	942833	79.68	27700	28500	26550	36400	19600	28000	27666.92	0.32	0	-5599	30233	29116	27683	26566	25133	28400	25850	103	8400	1000	17360	50	1	10110545	2836	-46.83	4.69	12	9.33	-599.00	5982.00	35400	20240405	-20.76	8310	20231027	237.55	35400	-20.76	20240405	10070	178.55	20240118	35400	-20.76	20240405	8310	237.55	20231027	5.22	N	112290	1000	102 억		32573	N	N	0	N	00	N
44	20240423	140813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-300	5	-1.07	18758219900	682606	57.69	27700	28250	26550	36400	19600	28000	27477.57	0.32	0	-1862	30233	29116	27683	26566	25133	28400	25850	103	8400	1000	17360	50	1	10110545	2801	-46.24	4.63	12	6.75	-599.00	5982.00	35400	20240405	-21.75	8310	20231027	233.33	35400	-21.75	20240405	10070	175.07	20240118	35400	-21.75	20240405	8310	233.33	20231027	5.22	N	112290	1000	102 억		32573	N	N	0	N	00	N
45	20240423	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	-650	5	-2.32	15854464050	577769	48.83	27700	28250	26550	36400	19600	28000	27437.36	0.32	0	-4376	30233	29116	27683	26566	25133	28400	25850	103	8400	1000	17360	50	1	10110545	2765	-45.66	4.57	12	5.71	-599.00	5982.00	35400	20240405	-22.74	8310	20231027	229.12	35400	-22.74	20240405	10070	171.60	20240118	35400	-22.74	20240405	8310	229.12	20231027	5.22	N	112290	1000	102 억		32573	N	N	0	N	00	N
46	20240423	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	-550	5	-1.96	13934728650	507664	42.90	27700	28250	26550	36400	19600	28000	27444.82	0.32	0	-7124	30233	29116	27683	26566	25133	28400	25850	103	8400	1000	17360	50	1	10110545	2775	-45.83	4.59	12	5.02	-599.00	5982.00	35400	20240405	-22.46	8310	20231027	230.32	35400	-22.46	20240405	10070	172.59	20240118	35400	-22.46	20240405	8310	230.32	20231027	5.22	N	112290	1000	102 억		32573	N	N	0	N	00	N
47	20240423	110814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-1150	5	-4.11	11163752500	406136	34.32	27700	28250	26550	36400	19600	28000	27483.18	0.32	0	1472	30233	29116	27683	26566	25133	28400	25850	103	8400	1000	17360	50	1	10110545	2715	-44.82	4.49	12	4.02	-599.00	5982.00	35400	20240405	-24.15	8310	20231027	223.10	35400	-24.15	20240405	10070	166.63	20240118	35400	-24.15	20240405	8310	223.10	20231027	5.22	N	112290	1000	102 억		32573	N	N	0	N	00	N
48	20240423	100812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	-350	5	-1.25	7914772350	285979	24.17	27700	28250	27150	36400	19600	28000	27671.97	0.32	0	19781	30233	29116	27683	26566	25133	28400	25850	103	8400	1000	17360	50	1	10110545	2796	-46.16	4.62	12	2.83	-599.00	5982.00	35400	20240405	-21.89	8310	20231027	232.73	35400	-21.89	20240405	10070	174.58	20240118	35400	-21.89	20240405	8310	232.73	20231027	5.22	N	112290	1000	102 억		32573	N	N	0	N	00	N
49	20240423	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-300	5	-1.07	2590789050	92883	7.85	27700	28250	27550	36400	19600	28000	27888.76	0.32	0	11856	30233	29116	27683	26566	25133	28400	25850	103	8400	1000	17360	50	1	10110545	2801	-46.24	4.63	12	0.92	-599.00	5982.00	35400	20240405	-21.75	8310	20231027	233.33	35400	-21.75	20240405	10070	175.07	20240118	35400	-21.75	20240405	8310	233.33	20231027	5.22	N	112290	1000	102 억		32573	N	N	0	N	00	N
50	20240422	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	-1300	5	-4.44	31415969150	1152954	92.85	28500	28800	26250	38050	20550	29300	27246.15	0.33	0	-2713	32233	30766	29383	27916	26533	30075	27225	103	8750	1000	18160	50	1	10110545	2831	-46.74	4.68	12	11.40	-599.00	5982.00	35400	20240405	-20.90	8310	20231027	236.94	35400	-20.90	20240405	10070	178.05	20240118	35400	-20.90	20240405	8310	236.94	20231027	5.10	N	112290	1000	102 억		33087	N	N	0	N	00	N
51	20240422	150809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-1400	5	-4.78	28510344050	1049179	84.49	28500	28800	26250	38050	20550	29300	27173.31	0.33	0	2945	32233	30766	29383	27916	26533	30075	27225	103	8750	1000	18160	50	1	10110545	2821	-46.58	4.66	12	10.38	-599.00	5982.00	35400	20240405	-21.19	8310	20231027	235.74	35400	-21.19	20240405	10070	177.06	20240118	35400	-21.19	20240405	8310	235.74	20231027	5.10	N	112290	1000	102 억		33087	N	N	0	N	00	N
52	20240422	140809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-2200	5	-7.51	23109999250	852459	68.65	28500	28800	26250	38050	20550	29300	27108.98	0.33	0	-9992	32233	30766	29383	27916	26533	30075	27225	103	8750	1000	18160	50	1	10110545	2740	-45.24	4.53	12	8.43	-599.00	5982.00	35400	20240405	-23.45	8310	20231027	226.11	35400	-23.45	20240405	10070	169.12	20240118	35400	-23.45	20240405	8310	226.11	20231027	5.10	N	112290	1000	102 억		33087	N	N	0	N	00	N
53	20240422	130807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-2650	5	-9.04	20860771800	768789	61.91	28500	28800	26250	38050	20550	29300	27133.68	0.33	0	-3629	32233	30766	29383	27916	26533	30075	27225	103	8750	1000	18160	50	1	10110545	2694	-44.49	4.46	12	7.60	-599.00	5982.00	35400	20240405	-24.72	8310	20231027	220.70	35400	-24.72	20240405	10070	164.65	20240118	35400	-24.72	20240405	8310	220.70	20231027	5.10	N	112290	1000	102 억		33087	N	N	0	N	00	N
54	20240422	120806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-2650	5	-9.04	18739630200	689270	55.51	28500	28800	26250	38050	20550	29300	27186.66	0.33	0	3211	32233	30766	29383	27916	26533	30075	27225	103	8750	1000	18160	50	1	10110545	2694	-44.49	4.46	12	6.82	-599.00	5982.00	35400	20240405	-24.72	8310	20231027	220.70	35400	-24.72	20240405	10070	164.65	20240118	35400	-24.72	20240405	8310	220.70	20231027	5.10	N	112290	1000	102 억		33087	N	N	0	N	00	N
55	20240422	110807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-2550	5	-8.70	15527933950	567757	45.72	28500	28800	26550	38050	20550	29300	27348.51	0.33	0	-2116	32233	30766	29383	27916	26533	30075	27225	103	8750	1000	18160	50	1	10110545	2705	-44.66	4.47	12	5.62	-599.00	5982.00	35400	20240405	-24.44	8310	20231027	221.90	35400	-24.44	20240405	10070	165.64	20240118	35400	-24.44	20240405	8310	221.90	20231027	5.10	N	112290	1000	102 억		33087	N	N	0	N	00	N
56	20240422	100808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-2200	5	-7.51	13399099900	488389	39.33	28500	28800	26550	38050	20550	29300	27434.08	0.33	0	13054	32233	30766	29383	27916	26533	30075	27225	103	8750	1000	18160	50	1	10110545	2740	-45.24	4.53	12	4.83	-599.00	5982.00	35400	20240405	-23.45	8310	20231027	226.11	35400	-23.45	20240405	10070	169.12	20240118	35400	-23.45	20240405	8310	226.11	20231027	5.10	N	112290	1000	102 억		33087	N	N	0	N	00	N
57	20240422	090808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-1250	5	-4.27	3312736650	116969	9.42	28500	28800	28050	38050	20550	29300	28318.80	0.33	0	3873	32233	30766	29383	27916	26533	30075	27225	103	8750	1000	18160	50	1	10110545	2836	-46.83	4.69	12	1.16	-599.00	5982.00	35400	20240405	-20.76	8310	20231027	237.55	35400	-20.76	20240405	10070	178.55	20240118	35400	-20.76	20240405	8310	237.55	20231027	5.10	N	112290	1000	102 억		33087	N	N	0	N	00	N
58	20240419	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	-1900	5	-6.09	36071867200	1219607	39.19	30850	30850	28000	40550	21850	31200	29576.34	0.49	0	-14335	33533	32366	31033	29866	28533	31700	29200	103	9350	1000	19340	50	1	10110545	2962	-48.91	4.90	12	12.06	-599.00	5982.00	35400	20240405	-17.23	8310	20231027	252.59	35400	-17.23	20240405	10070	190.96	20240118	35400	-17.23	20240405	8310	252.59	20231027	3.36	N	112290	1000	102 억		49240	N	N	0	N	00	N
59	20240419	150739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	-1650	5	-5.29	34398345200	1162589	37.36	30850	30850	28000	40550	21850	31200	29587.16	0.49	0	-14357	33533	32366	31033	29866	28533	31700	29200	103	9350	1000	19340	50	1	10110545	2988	-49.33	4.94	12	11.50	-599.00	5982.00	35400	20240405	-16.53	8310	20231027	255.60	35400	-16.53	20240405	10070	193.45	20240118	35400	-16.53	20240405	8310	255.60	20231027	3.36	N	112290	1000	102 억		49240	N	N	0	N	00	N
60	20240419	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	-1300	5	-4.17	32477905450	1097731	35.28	30850	30850	28000	40550	21850	31200	29585.81	0.49	0	-9639	33533	32366	31033	29866	28533	31700	29200	103	9350	1000	19340	50	1	10110545	3023	-49.92	5.00	12	10.86	-599.00	5982.00	35400	20240405	-15.54	8310	20231027	259.81	35400	-15.54	20240405	10070	196.92	20240118	35400	-15.54	20240405	8310	259.81	20231027	3.36	N	112290	1000	102 억		49240	N	N	0	N	00	N
61	20240419	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	-1550	5	-4.97	29880922750	1009775	32.45	30850	30850	28000	40550	21850	31200	29591.03	0.49	0	-5178	33533	32366	31033	29866	28533	31700	29200	103	9350	1000	19340	50	1	10110545	2998	-49.50	4.96	12	9.99	-599.00	5982.00	35400	20240405	-16.24	8310	20231027	256.80	35400	-16.24	20240405	10070	194.44	20240118	35400	-16.24	20240405	8310	256.80	20231027	3.36	N	112290	1000	102 억		49240	N	N	0	N	00	N
62	20240419	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	-2050	5	-6.57	26161522250	883410	28.39	30850	30850	28000	40550	21850	31200	29613.53	0.49	0	19560	33533	32366	31033	29866	28533	31700	29200	103	9350	1000	19340	50	1	10110545	2947	-48.66	4.87	12	8.74	-599.00	5982.00	35400	20240405	-17.66	8310	20231027	250.78	35400	-17.66	20240405	10070	189.47	20240118	35400	-17.66	20240405	8310	250.78	20231027	3.36	N	112290	1000	102 억		49240	N	N	0	N	00	N
63	20240419	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	-2250	5	-7.21	19582235650	653410	21.00	30850	30850	28700	40550	21850	31200	29968.54	0.49	0	13211	33533	32366	31033	29866	28533	31700	29200	103	9350	1000	19340	50	1	10110545	2927	-48.33	4.84	12	6.46	-599.00	5982.00	35400	20240405	-18.22	8310	20231027	248.38	35400	-18.22	20240405	10070	187.49	20240118	35400	-18.22	20240405	8310	248.38	20231027	3.36	N	112290	1000	102 억		49240	N	N	0	N	00	N
64	20240419	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	-600	5	-1.92	12682543050	420831	13.52	30850	30850	29100	40550	21850	31200	30135.90	0.49	0	-3855	33533	32366	31033	29866	28533	31700	29200	103	9350	1000	19340	50	1	10110545	3094	-51.09	5.12	12	4.16	-599.00	5982.00	35400	20240405	-13.56	8310	20231027	268.23	35400	-13.56	20240405	10070	203.87	20240118	35400	-13.56	20240405	8310	268.23	20231027	3.36	N	112290	1000	102 억		49240	N	N	0	N	00	N
65	20240419	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	-950	5	-3.04	3580158500	117839	3.79	30850	30850	29900	40550	21850	31200	30379.01	0.49	0	-10314	33533	32366	31033	29866	28533	31700	29200	103	9350	1000	19340	50	1	10110545	3058	-50.50	5.06	12	1.17	-599.00	5982.00	35400	20240405	-14.55	8310	20231027	264.02	35400	-14.55	20240405	10070	200.40	20240118	35400	-14.55	20240405	8310	264.02	20231027	3.36	N	112290	1000	102 억		49240	N	N	0	N	00	N
66	20240418	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	350	2	1.13	94386545550	3057005	58.41	32000	32200	29700	40100	21600	30850	30874.51	1.01	0	-65140	33716	32282	29716	28282	25716	33000	29000	103	9250	1000	19120	50	1	10110545	3154	-52.09	5.22	12	30.24	-599.00	5982.00	35400	20240405	-11.86	8310	20231027	275.45	35400	-11.86	20240405	10070	209.83	20240118	35400	-11.86	20240405	8310	275.45	20231027	3.31	N	112290	1000	102 억		101958	N	N	0	N	00	N
67	20240418	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	50	2	0.16	89645643150	2904429	55.49	32000	32200	29700	40100	21600	30850	30865.15	1.01	0	-57542	33716	32282	29716	28282	25716	33000	29000	103	9250	1000	19120	50	1	10110545	3124	-51.59	5.17	12	28.73	-599.00	5982.00	35400	20240405	-12.71	8310	20231027	271.84	35400	-12.71	20240405	10070	206.85	20240118	35400	-12.71	20240405	8310	271.84	20231027	3.31	N	112290	1000	102 억		101958	N	N	0	N	00	N
68	20240418	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	100	2	0.32	81613321100	2645047	50.54	32000	32200	29700	40100	21600	30850	30855.15	1.01	0	-76670	33716	32282	29716	28282	25716	33000	29000	103	9250	1000	19120	50	1	10110545	3129	-51.67	5.17	12	26.16	-599.00	5982.00	35400	20240405	-12.57	8310	20231027	272.44	35400	-12.57	20240405	10070	207.35	20240118	35400	-12.57	20240405	8310	272.44	20231027	3.31	N	112290	1000	102 억		101958	N	N	0	N	00	N
69	20240418	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	-150	5	-0.49	78392682500	2539932	48.53	32000	32200	29700	40100	21600	30850	30864.09	1.01	0	-92736	33716	32282	29716	28282	25716	33000	29000	103	9250	1000	19120	50	1	10110545	3104	-51.25	5.13	12	25.12	-599.00	5982.00	35400	20240405	-13.28	8310	20231027	269.43	35400	-13.28	20240405	10070	204.87	20240118	35400	-13.28	20240405	8310	269.43	20231027	3.31	N	112290	1000	102 억		101958	N	N	0	N	00	N
70	20240418	120728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	500	2	1.62	66128166750	2144405	40.97	32000	32200	29700	40100	21600	30850	30837.53	1.01	0	-70340	33716	32282	29716	28282	25716	33000	29000	103	9250	1000	19120	50	1	10110545	3170	-52.34	5.24	12	21.21	-599.00	5982.00	35400	20240405	-11.44	8310	20231027	277.26	35400	-11.44	20240405	10070	211.32	20240118	35400	-11.44	20240405	8310	277.26	20231027	3.31	N	112290	1000	102 억		101958	N	N	0	N	00	N
71	20240418	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	-350	5	-1.13	54300442450	1761932	33.66	32000	32200	29700	40100	21600	30850	30818.69	1.01	0	-60967	33716	32282	29716	28282	25716	33000	29000	103	9250	1000	19120	50	1	10110545	3084	-50.92	5.10	12	17.43	-599.00	5982.00	35400	20240405	-13.84	8310	20231027	267.03	35400	-13.84	20240405	10070	202.88	20240118	35400	-13.84	20240405	8310	267.03	20231027	3.31	N	112290	1000	102 억		101958	N	N	0	N	00	N
72	20240418	100730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-450	5	-1.46	49155013600	1593140	30.44	32000	32200	29700	40100	21600	30850	30854.17	1.01	0	-71602	33716	32282	29716	28282	25716	33000	29000	103	9250	1000	19120	50	1	10110545	3074	-50.75	5.08	12	15.76	-599.00	5982.00	35400	20240405	-14.12	8310	20231027	265.82	35400	-14.12	20240405	10070	201.89	20240118	35400	-14.12	20240405	8310	265.82	20231027	3.31	N	112290	1000	102 억		101958	N	N	0	N	00	N
73	20240418	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	100	2	0.32	21608659650	686730	13.12	32000	32200	30650	40100	21600	30850	31466.33	1.01	0	-87218	33716	32282	29716	28282	25716	33000	29000	103	9250	1000	19120	50	1	10110545	3129	-51.67	5.17	12	6.79	-599.00	5982.00	35400	20240405	-12.57	8310	20231027	272.44	35400	-12.57	20240405	10070	207.35	20240118	35400	-12.57	20240405	8310	272.44	20231027	3.31	N	112290	1000	102 억		101958	N	N	0	N	00	N
74	20240417	160723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30850	3800	2	14.05	145134626350	4915140	315.24	27850	31150	27150	35150	18950	27050	29520.15	0.53	0	59658	30916	28982	27166	25232	23416	28075	24325	103	8100	1000	16770	50	1	10110545	3119	-51.50	5.16	12	48.61	-599.00	5982.00	35400	20240405	-12.85	8310	20231027	271.24	35400	-12.85	20240405	10070	206.36	20240118	35400	-12.85	20240405	8310	271.24	20231027	3.44	N	112290	1000	102 억		53487	N	N	0	N	00	N
75	20240417	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30550	3500	2	12.94	131524121750	4472248	286.83	27850	31150	27150	35150	18950	27050	29411.41	0.53	0	83055	30916	28982	27166	25232	23416	28075	24325	103	8100	1000	16770	50	1	10110545	3089	-51.00	5.11	12	44.23	-599.00	5982.00	35400	20240405	-13.70	8310	20231027	267.63	35400	-13.70	20240405	10070	203.38	20240118	35400	-13.70	20240405	8310	267.63	20231027	3.44	N	112290	1000	102 억		53487	N	N	0	N	00	N
76	20240417	140729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	2650	2	9.80	107314194800	3673728	235.62	27850	30800	27150	35150	18950	27050	29214.00	0.53	0	49036	30916	28982	27166	25232	23416	28075	24325	103	8100	1000	16770	50	1	10110545	3003	-49.58	4.96	12	36.34	-599.00	5982.00	35400	20240405	-16.10	8310	20231027	257.40	35400	-16.10	20240405	10070	194.94	20240118	35400	-16.10	20240405	8310	257.40	20231027	3.44	N	112290	1000	102 억		53487	N	N	0	N	00	N
77	20240417	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	2100	2	7.76	76454586150	2648919	169.89	27850	29950	27150	35150	18950	27050	28865.76	0.53	0	54940	30916	28982	27166	25232	23416	28075	24325	103	8100	1000	16770	50	1	10110545	2947	-48.66	4.87	12	26.20	-599.00	5982.00	35400	20240405	-17.66	8310	20231027	250.78	35400	-17.66	20240405	10070	189.47	20240118	35400	-17.66	20240405	8310	250.78	20231027	3.44	N	112290	1000	102 억		53487	N	N	0	N	00	N
78	20240417	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	2150	2	7.95	65273312500	2268712	145.51	27850	29950	27150	35150	18950	27050	28774.63	0.53	0	48655	30916	28982	27166	25232	23416	28075	24325	103	8100	1000	16770	50	1	10110545	2952	-48.75	4.88	12	22.44	-599.00	5982.00	35400	20240405	-17.51	8310	20231027	251.38	35400	-17.51	20240405	10070	189.97	20240118	35400	-17.51	20240405	8310	251.38	20231027	3.44	N	112290	1000	102 억		53487	N	N	0	N	00	N
79	20240417	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	1900	2	7.02	32722340100	1157823	74.26	27850	29150	27150	35150	18950	27050	28266.85	0.53	0	86086	30916	28982	27166	25232	23416	28075	24325	103	8100	1000	16770	50	1	10110545	2927	-48.33	4.84	12	11.45	-599.00	5982.00	35400	20240405	-18.22	8310	20231027	248.38	35400	-18.22	20240405	10070	187.49	20240118	35400	-18.22	20240405	8310	248.38	20231027	3.44	N	112290	1000	102 억		53487	N	N	0	N	00	N
80	20240417	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	750	2	2.77	24960230600	881123	56.51	27850	29150	27500	35150	18950	27050	28334.54	0.53	0	18456	30916	28982	27166	25232	23416	28075	24325	103	8100	1000	16770	50	1	10110545	2811	-46.41	4.65	12	8.71	-599.00	5982.00	35400	20240405	-21.47	8310	20231027	234.54	35400	-21.47	20240405	10070	176.07	20240118	35400	-21.47	20240405	8310	234.54	20231027	3.44	N	112290	1000	102 억		53487	N	N	0	N	00	N
81	20240417	090726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	1500	2	5.55	8223476900	290950	18.66	27850	28800	27650	35150	18950	27050	28284.00	0.53	0	-4962	30916	28982	27166	25232	23416	28075	24325	103	8100	1000	16770	50	1	10110545	2887	-47.66	4.77	12	2.88	-599.00	5982.00	35400	20240405	-19.35	8310	20231027	243.56	35400	-19.35	20240405	10070	183.52	20240118	35400	-19.35	20240405	8310	243.56	20231027	3.44	N	112290	1000	102 억		53487	N	N	0	N	00	N
82	20240416	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	-1750	5	-6.08	41400062950	1534316	49.31	28150	29100	25350	37400	20200	28800	26982.49	1.41	0	-103510	32700	30750	28350	26400	24000	31725	27375	103	8600	1000	17850	50	1	10110545	2735	-45.16	4.52	12	15.18	-599.00	5982.00	35400	20240405	-23.59	8310	20231027	225.51	35400	-23.59	20240405	10070	168.62	20240118	35400	-23.59	20240405	8310	225.51	20231027	3.54	N	112290	1000	102 억		143062	N	N	0	N	00	N
83	20240416	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	-950	5	-3.30	36332531850	1348881	43.35	28150	29100	25350	37400	20200	28800	26935.30	1.41	0	-83267	32700	30750	28350	26400	24000	31725	27375	103	8600	1000	17850	50	1	10110545	2816	-46.49	4.66	12	13.34	-599.00	5982.00	35400	20240405	-21.33	8310	20231027	235.14	35400	-21.33	20240405	10070	176.56	20240118	35400	-21.33	20240405	8310	235.14	20231027	3.54	N	112290	1000	102 억		143062	Y	N	0	N	00	N
84	20240416	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-2900	5	-10.07	29758222300	1101236	35.39	28150	29100	25350	37400	20200	28800	27022.55	1.41	0	-96338	32700	30750	28350	26400	24000	31725	27375	103	8600	1000	17850	50	1	10110545	2619	-43.24	4.33	12	10.89	-599.00	5982.00	35400	20240405	-26.84	8310	20231027	211.67	35400	-26.84	20240405	10070	157.20	20240118	35400	-26.84	20240405	8310	211.67	20231027	3.54	N	112290	1000	102 억		143062	N	N	0	N	00	N
85	20240416	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-2900	5	-10.07	26391537400	972762	31.26	28150	29100	25350	37400	20200	28800	27130.50	1.41	0	-78152	32700	30750	28350	26400	24000	31725	27375	103	8600	1000	17850	50	1	10110545	2619	-43.24	4.33	12	9.62	-599.00	5982.00	35400	20240405	-26.84	8310	20231027	211.67	35400	-26.84	20240405	10070	157.20	20240118	35400	-26.84	20240405	8310	211.67	20231027	3.54	N	112290	1000	102 억		143062	N	N	0	N	00	N
86	20240416	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-2750	5	-9.55	23187868150	847940	27.25	28150	29100	25650	37400	20200	28800	27346.10	1.41	0	-75491	32700	30750	28350	26400	24000	31725	27375	103	8600	1000	17850	50	1	10110545	2634	-43.49	4.35	12	8.39	-599.00	5982.00	35400	20240405	-26.41	8310	20231027	213.48	35400	-26.41	20240405	10070	158.69	20240118	35400	-26.41	20240405	8310	213.48	20231027	3.54	N	112290	1000	102 억		143062	N	N	0	N	00	N
87	20240416	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-2750	5	-9.55	20551316000	747227	24.01	28150	29100	25650	37400	20200	28800	27503.42	1.41	0	-63332	32700	30750	28350	26400	24000	31725	27375	103	8600	1000	17850	50	1	10110545	2634	-43.49	4.35	12	7.39	-599.00	5982.00	35400	20240405	-26.41	8310	20231027	213.48	35400	-26.41	20240405	10070	158.69	20240118	35400	-26.41	20240405	8310	213.48	20231027	3.54	N	112290	1000	102 억		143062	N	N	0	N	00	N
88	20240416	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	-650	5	-2.26	11371107500	403461	12.97	28150	29100	27500	37400	20200	28800	28183.89	1.41	0	-59982	32700	30750	28350	26400	24000	31725	27375	103	8600	1000	17850	50	1	10110545	2846	-46.99	4.71	12	3.99	-599.00	5982.00	35400	20240405	-20.48	8310	20231027	238.75	35400	-20.48	20240405	10070	179.54	20240118	35400	-20.48	20240405	8310	238.75	20231027	3.54	N	112290	1000	102 억		143062	N	N	0	N	00	N
89	20240416	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	-850	5	-2.95	2761613700	98596	3.17	28150	28500	27500	37400	20200	28800	28009.30	1.41	0	-370	32700	30750	28350	26400	24000	31725	27375	103	8600	1000	17850	50	1	10110545	2826	-46.66	4.67	12	0.98	-599.00	5982.00	35400	20240405	-21.05	8310	20231027	236.34	35400	-21.05	20240405	10070	177.56	20240118	35400	-21.05	20240405	8310	236.34	20231027	3.54	N	112290	1000	102 억		143062	N	N	0	N	00	N
90	20240415	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	1050	2	3.78	88606103750	3088310	241.29	27050	30300	25950	36050	19450	27750	28690.91	2.53	0	-113745	28950	28350	27200	26600	25450	28650	26900	103	8300	1000	17200	50	1	10110545	2912	-48.08	4.81	12	30.55	-599.00	5982.00	35400	20240405	-18.64	8310	20231027	246.57	35400	-18.64	20240405	10070	186.00	20240118	35400	-18.64	20240405	8310	246.57	20231027	3.60	N	112290	1000	102 억		255620	N	N	0	N	00	N
91	20240415	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	650	2	2.34	85350618100	2974608	232.40	27050	30300	25950	36050	19450	27750	28693.40	2.53	0	-118780	28950	28350	27200	26600	25450	28650	26900	103	8300	1000	17200	50	1	10110545	2871	-47.41	4.75	12	29.42	-599.00	5982.00	35400	20240405	-19.77	8310	20231027	241.76	35400	-19.77	20240405	10070	182.03	20240118	35400	-19.77	20240405	8310	241.76	20231027	3.60	N	112290	1000	102 억		255620	N	N	0	N	00	N
92	20240415	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	450	2	1.62	81073424250	2823313	220.58	27050	30300	25950	36050	19450	27750	28716.06	2.53	0	-136799	28950	28350	27200	26600	25450	28650	26900	103	8300	1000	17200	50	1	10110545	2851	-47.08	4.71	12	27.92	-599.00	5982.00	35400	20240405	-20.34	8310	20231027	239.35	35400	-20.34	20240405	10070	180.04	20240118	35400	-20.34	20240405	8310	239.35	20231027	3.60	N	112290	1000	102 억		255620	N	N	0	N	00	N
93	20240415	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	700	2	2.52	77534138900	2698129	210.80	27050	30300	25950	36050	19450	27750	28736.64	2.53	0	-140985	28950	28350	27200	26600	25450	28650	26900	103	8300	1000	17200	50	1	10110545	2876	-47.50	4.76	12	26.69	-599.00	5982.00	35400	20240405	-19.63	8310	20231027	242.36	35400	-19.63	20240405	10070	182.52	20240118	35400	-19.63	20240405	8310	242.36	20231027	3.60	N	112290	1000	102 억		255620	N	N	0	N	00	N
94	20240415	120720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	550	2	1.98	73657947350	2560830	200.08	27050	30300	25950	36050	19450	27750	28763.72	2.53	0	-130893	28950	28350	27200	26600	25450	28650	26900	103	8300	1000	17200	50	1	10110545	2861	-47.25	4.73	12	25.33	-599.00	5982.00	35400	20240405	-20.06	8310	20231027	240.55	35400	-20.06	20240405	10070	181.03	20240118	35400	-20.06	20240405	8310	240.55	20231027	3.60	N	112290	1000	102 억		255620	N	N	0	N	00	N
95	20240415	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	2100	2	7.57	61625272650	2143574	167.48	27050	30300	25950	36050	19450	27750	28749.33	2.53	0	-113152	28950	28350	27200	26600	25450	28650	26900	103	8300	1000	17200	50	1	10110545	3018	-49.83	4.99	12	21.20	-599.00	5982.00	35400	20240405	-15.68	8310	20231027	259.21	35400	-15.68	20240405	10070	196.43	20240118	35400	-15.68	20240405	8310	259.21	20231027	3.60	N	112290	1000	102 억		255620	N	N	0	N	00	N
96	20240415	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	650	2	2.34	36924677850	1303212	101.82	27050	29600	25950	36050	19450	27750	28334.06	2.53	0	-61634	28950	28350	27200	26600	25450	28650	26900	103	8300	1000	17200	50	1	10110545	2871	-47.41	4.75	12	12.89	-599.00	5982.00	35400	20240405	-19.77	8310	20231027	241.76	35400	-19.77	20240405	10070	182.03	20240118	35400	-19.77	20240405	8310	241.76	20231027	3.60	N	112290	1000	102 억		255620	N	N	0	N	00	N
97	20240415	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	-550	5	-1.98	2679340350	99342	7.76	27050	27450	26550	36050	19450	27750	26962.60	2.53	0	1599	28950	28350	27200	26600	25450	28650	26900	103	8300	1000	17200	50	1	10110545	2750	-45.41	4.55	12	0.98	-599.00	5982.00	35400	20240405	-23.16	8310	20231027	227.32	35400	-23.16	20240405	10070	170.11	20240118	35400	-23.16	20240405	8310	227.32	20231027	3.60	N	112290	1000	102 억		255620	N	N	0	N	00	N
98	20240412	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	650	2	2.40	34031950500	1256010	73.08	27100	27800	26050	35200	19000	27100	27092.01	1.98	0	61617	29433	28266	26783	25616	24133	28850	26200	103	8100	1000	16800	50	1	10110545	2806	-46.33	4.64	12	12.42	-599.00	5982.00	35400	20240405	-21.61	8310	20231027	233.94	35400	-21.61	20240405	10070	175.57	20240118	35400	-21.61	20240405	8310	233.94	20231027	4.39	N	112290	1000	102 억		200377	N	N	0	N	00	N
99	20240412	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	100	2	0.37	30523942150	1128869	65.68	27100	27800	26050	35200	19000	27100	27039.17	1.98	0	79307	29433	28266	26783	25616	24133	28850	26200	103	8100	1000	16800	50	1	10110545	2750	-45.41	4.55	12	11.17	-599.00	5982.00	35400	20240405	-23.16	8310	20231027	227.32	35400	-23.16	20240405	10070	170.11	20240118	35400	-23.16	20240405	8310	227.32	20231027	4.39	N	112290	1000	102 억		200377	N	N	0	N	00	N
100	20240412	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	150	2	0.55	26100725100	966831	56.26	27100	27800	26050	35200	19000	27100	26995.69	1.98	0	84064	29433	28266	26783	25616	24133	28850	26200	103	8100	1000	16800	50	1	10110545	2755	-45.49	4.56	12	9.56	-599.00	5982.00	35400	20240405	-23.02	8310	20231027	227.92	35400	-23.02	20240405	10070	170.61	20240118	35400	-23.02	20240405	8310	227.92	20231027	4.39	N	112290	1000	102 억		200377	N	N	0	N	00	N
101	20240412	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-400	5	-1.48	23708260300	878123	51.09	27100	27800	26050	35200	19000	27100	26998.29	1.98	0	73519	29433	28266	26783	25616	24133	28850	26200	103	8100	1000	16800	50	1	10110545	2700	-44.57	4.46	12	8.69	-599.00	5982.00	35400	20240405	-24.58	8310	20231027	221.30	35400	-24.58	20240405	10070	165.14	20240118	35400	-24.58	20240405	8310	221.30	20231027	4.39	N	112290	1000	102 억		200377	N	N	0	N	00	N
102	20240412	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-350	5	-1.29	21681615000	801850	46.66	27100	27800	26050	35200	19000	27100	27039.16	1.98	0	82029	29433	28266	26783	25616	24133	28850	26200	103	8100	1000	16800	50	1	10110545	2705	-44.66	4.47	12	7.93	-599.00	5982.00	35400	20240405	-24.44	8310	20231027	221.90	35400	-24.44	20240405	10070	165.64	20240118	35400	-24.44	20240405	8310	221.90	20231027	4.39	N	112290	1000	102 억		200377	N	N	0	N	00	N
103	20240412	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	100	2	0.37	19520560150	721641	41.99	27100	27800	26050	35200	19000	27100	27049.93	1.98	0	84036	29433	28266	26783	25616	24133	28850	26200	103	8100	1000	16800	50	1	10110545	2750	-45.41	4.55	12	7.14	-599.00	5982.00	35400	20240405	-23.16	8310	20231027	227.32	35400	-23.16	20240405	10070	170.11	20240118	35400	-23.16	20240405	8310	227.32	20231027	4.39	N	112290	1000	102 억		200377	N	N	0	N	00	N
104	20240412	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	50	2	0.18	10940302000	404371	23.53	27100	27550	26450	35200	19000	27100	27054.62	1.98	0	25957	29433	28266	26783	25616	24133	28850	26200	103	8100	1000	16800	50	1	10110545	2745	-45.33	4.54	12	4.00	-599.00	5982.00	35400	20240405	-23.31	8310	20231027	226.71	35400	-23.31	20240405	10070	169.61	20240118	35400	-23.31	20240405	8310	226.71	20231027	4.39	N	112290	1000	102 억		200377	N	N	0	N	00	N
105	20240412	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-250	5	-0.92	3538743600	130217	7.58	27100	27550	26800	35200	19000	27100	27178.37	1.98	0	-12405	29433	28266	26783	25616	24133	28850	26200	103	8100	1000	16800	50	1	10110545	2715	-44.82	4.49	12	1.29	-599.00	5982.00	35400	20240405	-24.15	8310	20231027	223.10	35400	-24.15	20240405	10070	166.63	20240118	35400	-24.15	20240405	8310	223.10	20231027	4.39	N	112290	1000	102 억		200377	N	N	0	N	00	N
106	20240411	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	800	2	3.04	44998749150	1683739	82.19	26150	27950	25300	34150	18450	26300	26725.04	2.63	0	-69947	29900	28100	26750	24950	23600	27425	24275	103	7850	1000	16300	50	1	10110545	2740	-45.24	4.53	12	16.65	-599.00	5982.00	35400	20240405	-23.45	8310	20231027	226.11	35400	-23.45	20240405	10070	169.12	20240118	35400	-23.45	20240405	8310	226.11	20231027	5.57	N	112290	1000	102 억		265839	N	N	0	N	00	N
107	20240411	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	650	2	2.47	41884232250	1568807	76.58	26150	27950	25300	34150	18450	26300	26698.16	2.63	0	-53904	29900	28100	26750	24950	23600	27425	24275	103	7850	1000	16300	50	1	10110545	2725	-44.99	4.51	12	15.52	-599.00	5982.00	35400	20240405	-23.87	8310	20231027	224.31	35400	-23.87	20240405	10070	167.63	20240118	35400	-23.87	20240405	8310	224.31	20231027	5.57	N	112290	1000	102 억		265839	N	N	0	N	00	N
108	20240411	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	200	2	0.76	38273205150	1434136	70.00	26150	27950	25300	34150	18450	26300	26687.31	2.63	0	-64876	29900	28100	26750	24950	23600	27425	24275	103	7850	1000	16300	50	1	10110545	2679	-44.24	4.43	12	14.18	-599.00	5982.00	35400	20240405	-25.14	8310	20231027	218.89	35400	-25.14	20240405	10070	163.16	20240118	35400	-25.14	20240405	8310	218.89	20231027	5.57	N	112290	1000	102 억		265839	N	N	0	N	00	N
109	20240411	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	0	3	0.00	36115979850	1352523	66.02	26150	27950	25300	34150	18450	26300	26702.69	2.63	0	-79549	29900	28100	26750	24950	23600	27425	24275	103	7850	1000	16300	50	1	10110545	2659	-43.91	4.40	12	13.38	-599.00	5982.00	35400	20240405	-25.71	8310	20231027	216.49	35400	-25.71	20240405	10070	161.17	20240118	35400	-25.71	20240405	8310	216.49	20231027	5.57	N	112290	1000	102 억		265839	N	N	0	N	00	N
110	20240411	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	600	2	2.28	33271313150	1245285	60.78	26150	27950	25300	34150	18450	26300	26717.85	2.63	0	-96687	29900	28100	26750	24950	23600	27425	24275	103	7850	1000	16300	50	1	10110545	2720	-44.91	4.50	12	12.32	-599.00	5982.00	35400	20240405	-24.01	8310	20231027	223.71	35400	-24.01	20240405	10070	167.13	20240118	35400	-24.01	20240405	8310	223.71	20231027	5.57	N	112290	1000	102 억		265839	N	N	0	N	00	N
111	20240411	110705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-50	5	-0.19	14830070050	566757	27.66	26150	26750	25300	34150	18450	26300	26166.53	2.63	0	-21622	29900	28100	26750	24950	23600	27425	24275	103	7850	1000	16300	50	1	10110545	2654	-43.82	4.39	12	5.61	-599.00	5982.00	35400	20240405	-25.85	8310	20231027	215.88	35400	-25.85	20240405	10070	160.68	20240118	35400	-25.85	20240405	8310	215.88	20231027	5.57	N	112290	1000	102 억		265839	N	N	0	N	00	N
112	20240411	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	50	2	0.19	12344851450	472460	23.06	26150	26650	25300	34150	18450	26300	26128.86	2.63	0	-26577	29900	28100	26750	24950	23600	27425	24275	103	7850	1000	16300	50	1	10110545	2664	-43.99	4.40	12	4.67	-599.00	5982.00	35400	20240405	-25.56	8310	20231027	217.09	35400	-25.56	20240405	10070	161.67	20240118	35400	-25.56	20240405	8310	217.09	20231027	5.57	N	112290	1000	102 억		265839	N	N	0	N	00	N
113	20240411	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-350	5	-1.33	3321147200	127056	6.20	26150	26450	25750	34150	18450	26300	26139.16	2.63	0	-7683	29900	28100	26750	24950	23600	27425	24275	103	7850	1000	16300	50	1	10110545	2624	-43.32	4.34	12	1.26	-599.00	5982.00	35400	20240405	-26.69	8310	20231027	212.27	35400	-26.69	20240405	10070	157.70	20240118	35400	-26.69	20240405	8310	212.27	20231027	5.57	N	112290	1000	102 억		265839	N	N	0	N	00	N
114	20240409	160657	54	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-2750	5	-9.47	53726017850	2009753	72.24	27750	28550	25400	37750	20350	29050	26735.50	0.74	0	189157	33816	31432	29616	27232	25416	30525	26325	103	8700	1000	18010	50	1	10110545	2659	-43.91	4.40	12	19.88	-599.00	5982.00	35400	20240405	-25.71	8310	20231027	216.49	35400	-25.71	20240405	10070	161.17	20240118	35400	-25.71	20240405	8310	216.49	20231027	4.38	N	112290	1000	102 억		74669	N	N	0	N	01	N
115	20240409	150703	54	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-2900	5	-9.98	51145294550	1910850	68.68	27750	28550	25400	37750	20350	29050	26765.43	0.74	0	198586	33816	31432	29616	27232	25416	30525	26325	103	8700	1000	18010	50	1	10110545	2644	-43.66	4.37	12	18.90	-599.00	5982.00	35400	20240405	-26.13	8310	20231027	214.68	35400	-26.13	20240405	10070	159.68	20240118	35400	-26.13	20240405	8310	214.68	20231027	4.38	N	112290	1000	102 억		74669	N	N	0	N	01	N
116	20240409	140707	54	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-2650	5	-9.12	46867318650	1746878	62.79	27750	28550	25400	37750	20350	29050	26828.87	0.74	0	178120	33816	31432	29616	27232	25416	30525	26325	103	8700	1000	18010	50	1	10110545	2669	-44.07	4.41	12	17.28	-599.00	5982.00	35400	20240405	-25.42	8310	20231027	217.69	35400	-25.42	20240405	10070	162.16	20240118	35400	-25.42	20240405	8310	217.69	20231027	4.38	N	112290	1000	102 억		74669	N	N	0	N	01	N
117	20240409	130700	54	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-2950	5	-10.15	40123858050	1492899	53.66	27750	28550	25400	37750	20350	29050	26876.11	0.74	0	149986	33816	31432	29616	27232	25416	30525	26325	103	8700	1000	18010	50	1	10110545	2639	-43.57	4.36	12	14.77	-599.00	5982.00	35400	20240405	-26.27	8310	20231027	214.08	35400	-26.27	20240405	10070	159.19	20240118	35400	-26.27	20240405	8310	214.08	20231027	4.38	N	112290	1000	102 억		74669	N	N	0	N	01	N
118	20240409	120702	54	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-3000	5	-10.33	37458826600	1390456	49.98	27750	28550	25400	37750	20350	29050	26939.58	0.74	0	148512	33816	31432	29616	27232	25416	30525	26325	103	8700	1000	18010	50	1	10110545	2634	-43.49	4.35	12	13.75	-599.00	5982.00	35400	20240405	-26.41	8310	20231027	213.48	35400	-26.41	20240405	10070	158.69	20240118	35400	-26.41	20240405	8310	213.48	20231027	4.38	N	112290	1000	102 억		74669	N	N	0	N	01	N
119	20240409	110702	54	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-3450	5	-11.88	32664189050	1205302	43.32	27750	28550	25500	37750	20350	29050	27100.01	0.74	0	166360	33816	31432	29616	27232	25416	30525	26325	103	8700	1000	18010	50	1	10110545	2588	-42.74	4.28	12	11.92	-599.00	5982.00	35400	20240405	-27.68	8310	20231027	208.06	35400	-27.68	20240405	10070	154.22	20240118	35400	-27.68	20240405	8310	208.06	20231027	4.38	N	112290	1000	102 억		74669	N	N	0	N	01	N
120	20240409	100657	54	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	-1900	5	-6.54	18963357200	683562	24.57	27750	28550	27150	37750	20350	29050	27741.49	0.74	0	83006	33816	31432	29616	27232	25416	30525	26325	103	8700	1000	18010	50	1	10110545	2745	-45.33	4.54	12	6.76	-599.00	5982.00	35400	20240405	-23.31	8310	20231027	226.71	35400	-23.31	20240405	10070	169.61	20240118	35400	-23.31	20240405	8310	226.71	20231027	4.38	N	112290	1000	102 억		74669	N	N	0	N	01	N
121	20240409	090709	54	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	-1300	5	-4.48	5552716350	201015	7.23	27750	28100	27200	37750	20350	29050	27621.62	0.74	0	18320	33816	31432	29616	27232	25416	30525	26325	103	8700	1000	18010	50	1	10110545	2806	-46.33	4.64	12	1.99	-599.00	5982.00	35400	20240405	-21.61	8310	20231027	233.94	35400	-21.61	20240405	10070	175.57	20240118	35400	-21.61	20240405	8310	233.94	20231027	4.38	N	112290	1000	102 억		74669	N	N	0	N	01	N
122	20240408	160655	54	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	-1800	5	-5.83	79140212700	2709592	23.45	31950	32000	27800	40100	21600	30850	29207.77	0.71	0	663	37616	34232	32016	28632	26416	33125	27525	103	9250	1000	19120	50	1	10110545	2937	-48.50	4.86	12	26.80	-599.00	5982.00	35400	20240405	-17.94	8310	20231027	249.58	35400	-17.94	20240405	10070	188.48	20240118	35400	-17.94	20240405	8310	249.58	20231027	4.90	N	112290	1000	102 억		71505	N	N	0	N	01	N
123	20240408	150700	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	-2050	5	-6.65	75656657650	2589466	22.41	31950	32000	27800	40100	21600	30850	29216.96	0.71	0	18185	37616	34232	32016	28632	26416	33125	27525	103	9250	1000	19120	50	1	10110545	2912	-48.08	4.81	12	25.61	-599.00	5982.00	35400	20240405	-18.64	8310	20231027	246.57	35400	-18.64	20240405	10070	186.00	20240118	35400	-18.64	20240405	8310	246.57	20231027	4.90	N	112290	1000	102 억		71505	N	N	0	N	01	N
124	20240408	140702	54	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	-1550	5	-5.02	71095247550	2431189	21.04	31950	32000	27800	40100	21600	30850	29242.86	0.71	0	27807	37616	34232	32016	28632	26416	33125	27525	103	9250	1000	19120	50	1	10110545	2962	-48.91	4.90	12	24.05	-599.00	5982.00	35400	20240405	-17.23	8310	20231027	252.59	35400	-17.23	20240405	10070	190.96	20240118	35400	-17.23	20240405	8310	252.59	20231027	4.90	N	112290	1000	102 억		71505	N	N	0	N	01	N
125	20240408	130658	54	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	-1500	5	-4.86	66220746650	2264082	19.59	31950	32000	27800	40100	21600	30850	29248.24	0.71	0	23353	37616	34232	32016	28632	26416	33125	27525	103	9250	1000	19120	50	1	10110545	2967	-49.00	4.91	12	22.39	-599.00	5982.00	35400	20240405	-17.09	8310	20231027	253.19	35400	-17.09	20240405	10070	191.46	20240118	35400	-17.09	20240405	8310	253.19	20231027	4.90	N	112290	1000	102 억		71505	N	N	0	N	01	N
126	20240408	120701	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	-2200	5	-7.13	60947361750	2084318	18.04	31950	32000	27800	40100	21600	30850	29240.75	0.71	0	1225	37616	34232	32016	28632	26416	33125	27525	103	9250	1000	19120	50	1	10110545	2897	-47.83	4.79	12	20.62	-599.00	5982.00	35400	20240405	-19.07	8310	20231027	244.77	35400	-19.07	20240405	10070	184.51	20240118	35400	-19.07	20240405	8310	244.77	20231027	4.90	N	112290	1000	102 억		71505	N	N	0	N	01	N
127	20240408	110703	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	-2200	5	-7.13	51934850150	1774689	15.36	31950	32000	27800	40100	21600	30850	29264.01	0.71	0	9556	37616	34232	32016	28632	26416	33125	27525	103	9250	1000	19120	50	1	10110545	2897	-47.83	4.79	12	17.55	-599.00	5982.00	35400	20240405	-19.07	8310	20231027	244.77	35400	-19.07	20240405	10070	184.51	20240118	35400	-19.07	20240405	8310	244.77	20231027	4.90	N	112290	1000	102 억		71505	N	N	0	N	01	N
128	20240408	100654	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28850	-2000	5	-6.48	43331868650	1474637	12.76	31950	32000	27800	40100	21600	30850	29384.56	0.71	0	3829	37616	34232	32016	28632	26416	33125	27525	103	9250	1000	19120	50	1	10110545	2917	-48.16	4.82	12	14.59	-599.00	5982.00	35400	20240405	-18.50	8310	20231027	247.17	35400	-18.50	20240405	10070	186.49	20240118	35400	-18.50	20240405	8310	247.17	20231027	4.90	N	112290	1000	102 억		71505	N	N	0	N	01	N
129	20240408	090702	54	100.00	KOSDAQ		반도체	N	N	N	N		N	30300	-550	5	-1.78	11524470550	371329	3.21	31950	32000	29850	40100	21600	30850	31035.85	0.71	0	-25642	37616	34232	32016	28632	26416	33125	27525	103	9250	1000	19120	50	1	10110545	3063	-50.58	5.07	12	3.67	-599.00	5982.00	35400	20240405	-14.41	8310	20231027	264.62	35400	-14.41	20240405	10070	200.89	20240118	35400	-14.41	20240405	8310	264.62	20231027	4.90	N	112290	1000	102 억		71505	N	N	0	N	01	N
130	20240405	160701	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30850	1450	2	4.93	377818652050	11464823	200.30	31450	35400	29800	38200	20600	29400	32957.00	0.09	0	25352	34066	31732	27066	24732	20066	32900	25900	103	8800	1000	18220	50	1	10110545	3119	-51.50	5.16	12	113.39	-599.00	5982.00	35400	20240405	-12.85	8310	20231027	271.24	35400	-12.85	20240405	10070	206.36	20240118	35400	-12.85	20240405	8310	271.24	20231027	6.43	N	112290	1000	102 억		9228	N	N	0	N	00	N
131	20240405	150656	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30900	1500	2	5.10	369602968100	11196229	195.61	31450	35400	29800	38200	20600	29400	33011.61	0.09	0	-8743	34066	31732	27066	24732	20066	32900	25900	103	8800	1000	18220	50	1	10110545	3124	-51.59	5.17	12	110.74	-599.00	5982.00	35400	20240405	-12.71	8310	20231027	271.84	35400	-12.71	20240405	10070	206.85	20240118	35400	-12.71	20240405	8310	271.84	20231027	6.43	N	112290	1000	102 억		9228	N	N	0	N	00	N
132	20240405	140656	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	33350	3950	2	13.44	307287571350	9274166	162.03	31450	35400	30000	38200	20600	29400	33134.01	0.09	0	-33029	34066	31732	27066	24732	20066	32900	25900	103	8800	1000	18220	50	1	10110545	3372	-55.68	5.58	12	91.73	-599.00	5982.00	35400	20240405	-5.79	8310	20231027	301.32	35400	-5.79	20240405	10070	231.18	20240118	35400	-5.79	20240405	8310	301.32	20231027	6.43	N	112290	1000	102 억		9228	N	N	0	N	00	N
133	20240405	130654	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32800	3400	2	11.56	285012675250	8606518	150.36	31450	35400	30000	38200	20600	29400	33116.22	0.09	0	-31927	34066	31732	27066	24732	20066	32900	25900	103	8800	1000	18220	50	1	10110545	3316	-54.76	5.48	12	85.12	-599.00	5982.00	35400	20240405	-7.34	8310	20231027	294.71	35400	-7.34	20240405	10070	225.72	20240118	35400	-7.34	20240405	8310	294.71	20231027	6.43	N	112290	1000	102 억		9228	N	N	0	N	00	N
134	20240405	120655	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	33250	3850	2	13.10	272764373350	8231924	143.82	31450	35400	30000	38200	20600	29400	33135.28	0.09	0	9522	34066	31732	27066	24732	20066	32900	25900	103	8800	1000	18220	50	1	10110545	3362	-55.51	5.56	12	81.42	-599.00	5982.00	35400	20240405	-6.07	8310	20231027	300.12	35400	-6.07	20240405	10070	230.19	20240118	35400	-6.07	20240405	8310	300.12	20231027	6.43	N	112290	1000	102 억		9228	N	N	0	N	00	N
135	20240405	110700	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32950	3550	2	12.07	240002002500	7251788	126.69	31450	35400	30000	38200	20600	29400	33095.93	0.09	0	4224	34066	31732	27066	24732	20066	32900	25900	103	8800	1000	18220	50	1	10110545	3331	-55.01	5.51	12	71.72	-599.00	5982.00	35400	20240405	-6.92	8310	20231027	296.51	35400	-6.92	20240405	10070	227.21	20240118	35400	-6.92	20240405	8310	296.51	20231027	6.43	N	112290	1000	102 억		9228	N	N	0	N	00	N
136	20240405	100602	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32750	3350	2	11.39	210474188050	6342456	110.81	31450	35400	30000	38200	20600	29400	33185.40	0.09	0	539	34066	31732	27066	24732	20066	32900	25900	103	8800	1000	18220	50	1	10110545	3311	-54.67	5.47	12	62.73	-599.00	5982.00	35400	20240405	-7.49	8310	20231027	294.10	35400	-7.49	20240405	10070	225.22	20240118	35400	-7.49	20240405	8310	294.10	20231027	6.43	N	112290	1000	102 억		9228	N	N	0	N	00	N
137	20240405	090648	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	34550	5150	2	17.52	86035275050	2682834	46.87	31450	34550	30000	38200	20600	29400	32069.52	0.09	0	50481	34066	31732	27066	24732	20066	32900	25900	103	8800	1000	18220	50	1	10110545	3493	-57.68	5.78	12	26.54	-599.00	5982.00	34550	20240405	0.00	8310	20231027	315.76	34550	0.00	20240405	10070	243.10	20240118	34550	0.00	20240405	8310	315.76	20231027	6.43	N	112290	1000	102 억		9228	Y	N	0	N	00	N
138	20240404	160647	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29400	6750	1	29.80	152061845100	5722156	45.85	23200	29400	22400	29400	15900	22650	26574.29	0.80	0	-49142	27636	25142	21856	19362	16076	26390	20610	103	6750	1000	14040	50	1	10110545	2973	-49.08	4.91	12	56.60	-599.00	5982.00	29400	20240404	0.00	8310	20231027	253.79	29400	0.00	20240404	10070	191.96	20240118	29400	0.00	20240404	8310	253.79	20231027	5.62	N	112290	1000	102 억		81032	N	N	0	N	00	N
139	20240404	150645	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29400	6750	1	29.80	151964384100	5718841	45.82	23200	29400	22400	29400	15900	22650	26572.66	0.80	0	-48745	27636	25142	21856	19362	16076	26390	20610	103	6750	1000	14040	50	1	10110545	2973	-49.08	4.91	12	56.56	-599.00	5982.00	29400	20240404	0.00	8310	20231027	253.79	29400	0.00	20240404	10070	191.96	20240118	29400	0.00	20240404	8310	253.79	20231027	5.62	N	112290	1000	102 억		81032	N	N	0	N	00	N
140	20240404	140647	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29400	6750	1	29.80	151780487100	5712586	45.77	23200	29400	22400	29400	15900	22650	26569.56	0.80	0	-48745	27636	25142	21856	19362	16076	26390	20610	103	6750	1000	14040	50	1	10110545	2973	-49.08	4.91	12	56.50	-599.00	5982.00	29400	20240404	0.00	8310	20231027	253.79	29400	0.00	20240404	10070	191.96	20240118	29400	0.00	20240404	8310	253.79	20231027	5.62	N	112290	1000	102 억		81032	N	N	0	N	00	N
141	20240404	130641	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29400	6750	1	29.80	151480842300	5702394	45.69	23200	29400	22400	29400	15900	22650	26564.50	0.80	0	-48745	27636	25142	21856	19362	16076	26390	20610	103	6750	1000	14040	50	1	10110545	2973	-49.08	4.91	12	56.40	-599.00	5982.00	29400	20240404	0.00	8310	20231027	253.79	29400	0.00	20240404	10070	191.96	20240118	29400	0.00	20240404	8310	253.79	20231027	5.62	N	112290	1000	102 억		81032	N	N	0	N	00	N
142	20240404	120644	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29400	6750	1	29.80	151131129300	5690499	45.59	23200	29400	22400	29400	15900	22650	26558.57	0.80	0	-48745	27636	25142	21856	19362	16076	26390	20610	103	6750	1000	14040	50	1	10110545	2973	-49.08	4.91	12	56.28	-599.00	5982.00	29400	20240404	0.00	8310	20231027	253.79	29400	0.00	20240404	10070	191.96	20240118	29400	0.00	20240404	8310	253.79	20231027	5.62	N	112290	1000	102 억		81032	N	N	0	N	00	N
143	20240404	110647	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29400	6750	1	29.80	149835206700	5646420	45.24	23200	29400	22400	29400	15900	22650	26536.39	0.80	0	-48745	27636	25142	21856	19362	16076	26390	20610	103	6750	1000	14040	50	1	10110545	2973	-49.08	4.91	12	55.85	-599.00	5982.00	29400	20240404	0.00	8310	20231027	253.79	29400	0.00	20240404	10070	191.96	20240118	29400	0.00	20240404	8310	253.79	20231027	5.62	N	112290	1000	102 억		81032	N	N	0	N	00	N
144	20240404	100646	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29400	6750	1	29.80	148727708700	5608750	44.94	23200	29400	22400	29400	15900	22650	26517.16	0.80	0	-48745	27636	25142	21856	19362	16076	26390	20610	103	6750	1000	14040	50	1	10110545	2973	-49.08	4.91	12	55.47	-599.00	5982.00	29400	20240404	0.00	8310	20231027	253.79	29400	0.00	20240404	10070	191.96	20240118	29400	0.00	20240404	8310	253.79	20231027	5.62	N	112290	1000	102 억		81032	N	N	0	N	00	N
145	20240404	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	150	2	0.66	10234184150	443895	3.56	23200	23500	22650	29400	15900	22650	23055.51	0.80	0	-13047	27636	25142	21856	19362	16076	26390	20610	103	6750	1000	14040	50	1	10110545	2305	-38.06	3.81	12	4.39	-599.00	5982.00	24350	20240403	-6.37	8310	20231027	174.37	24350	-6.37	20240403	10070	126.42	20240118	24350	-6.37	20240403	8310	174.37	20231027	5.62	N	112290	1000	102 억		81032	N	N	0	N	00	N
146	20240403	160645	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22650	2900	2	14.68	273944910890	12346808	224.98	19210	24350	18570	25650	13830	19750	22186.61	1.02	0	-16921	22516	21132	20166	18782	17816	21825	19475	103	5900	1000	12240	50	1	10110545	2290	-37.81	3.79	12	122.12	-599.00	5982.00	24350	20240403	-6.98	8310	20231027	172.56	24350	-6.98	20240403	10070	124.93	20240118	24350	-6.98	20240403	8310	172.56	20231027	4.77	N	112290	1000	102 억		102681	N	N	0	N	00	N
147	20240403	150644	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22400	2650	2	13.42	266126602140	12000612	218.67	19210	24350	18570	25650	13830	19750	22176.18	1.02	0	-14214	22516	21132	20166	18782	17816	21825	19475	103	5900	1000	12240	50	1	10110545	2265	-37.40	3.74	12	118.69	-599.00	5982.00	24350	20240403	-8.01	8310	20231027	169.55	24350	-8.01	20240403	10070	122.44	20240118	24350	-8.01	20240403	8310	169.55	20231027	4.77	N	112290	1000	102 억		102681	N	N	0	N	00	N
148	20240403	140639	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22450	2700	2	13.67	247894594590	11184996	203.81	19210	24350	18570	25650	13830	19750	22163.24	1.02	0	-33367	22516	21132	20166	18782	17816	21825	19475	103	5900	1000	12240	50	1	10110545	2270	-37.48	3.75	12	110.63	-599.00	5982.00	24350	20240403	-7.80	8310	20231027	170.16	24350	-7.80	20240403	10070	122.94	20240118	24350	-7.80	20240403	8310	170.16	20231027	4.77	N	112290	1000	102 억		102681	N	N	0	N	00	N
149	20240403	130639	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23000	3250	2	16.46	232899394840	10518595	191.67	19210	24350	18570	25650	13830	19750	22141.79	1.02	0	-75416	22516	21132	20166	18782	17816	21825	19475	103	5900	1000	12240	50	1	10110545	2325	-38.40	3.84	12	104.04	-599.00	5982.00	24350	20240403	-5.54	8310	20231027	176.77	24350	-5.54	20240403	10070	128.40	20240118	24350	-5.54	20240403	8310	176.77	20231027	4.77	N	112290	1000	102 억		102681	N	N	0	N	00	N
150	20240403	120638	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22900	3150	2	15.95	210130959140	9518548	173.44	19210	24350	18570	25650	13830	19750	22076.06	1.02	0	-57767	22516	21132	20166	18782	17816	21825	19475	103	5900	1000	12240	50	1	10110545	2315	-38.23	3.83	12	94.14	-599.00	5982.00	24350	20240403	-5.95	8310	20231027	175.57	24350	-5.95	20240403	10070	127.41	20240118	24350	-5.95	20240403	8310	175.57	20231027	4.77	N	112290	1000	102 억		102681	N	N	0	N	00	N
151	20240403	110640	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22300	2550	2	12.91	104073162190	4962004	90.42	19210	22450	18570	25650	13830	19750	20974.13	1.02	0	25784	22516	21132	20166	18782	17816	21825	19475	103	5900	1000	12240	50	1	10110545	2255	-37.23	3.73	12	49.08	-599.00	5982.00	22450	20240403	-0.67	8310	20231027	168.35	22450	-0.67	20240403	10070	121.45	20240118	22450	-0.67	20240403	8310	168.35	20231027	4.77	N	112290	1000	102 억		102681	N	N	0	N	00	N
152	20240403	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	1550	2	7.85	26870237640	1334362	24.31	19210	21350	18570	25650	13830	19750	20137.28	1.02	0	-4692	22516	21132	20166	18782	17816	21825	19475	103	5900	1000	12240	50	1	10110545	2154	-35.56	3.56	12	13.20	-599.00	5982.00	21750	20240328	-2.07	8310	20231027	156.32	21750	-2.07	20240328	10070	111.52	20240118	21750	-2.07	20240328	8310	156.32	20231027	4.77	N	112290	1000	102 억		102681	N	N	0	N	00	N
153	20240403	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18870	-880	5	-4.46	2172528460	114519	2.09	19210	19300	18640	25650	13830	19750	18967.68	1.02	0	-2934	22516	21132	20166	18782	17816	21825	19475	103	5900	1000	12240	10	1	10110545	1908	-31.50	3.15	12	1.13	-599.00	5982.00	21750	20240328	-13.24	8310	20231027	127.08	21750	-13.24	20240328	10070	87.39	20240118	21750	-13.24	20240328	8310	127.08	20231027	4.77	N	112290	1000	102 억		102681	N	N	0	N	00	N
154	20240402	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19750	640	2	3.35	111523100010	5459662	226.24	19600	21550	19200	24800	13380	19110	20427.55	1.61	0	-60054	20563	19836	19373	18646	18183	19605	18415	103	5690	1000	11840	10	1	10110545	1997	-32.97	3.30	12	54.00	-599.00	5982.00	21750	20240328	-9.20	8310	20231027	137.67	21750	-9.20	20240328	10070	96.13	20240118	21750	-9.20	20240328	8310	137.67	20231027	5.31	N	112290	1000	102 억		162724	N	N	0	N	00	N
155	20240402	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19440	330	2	1.73	109556235130	5359651	222.10	19600	21550	19200	24800	13380	19110	20440.93	1.61	0	-67375	20563	19836	19373	18646	18183	19605	18415	103	5690	1000	11840	10	1	10110545	1965	-32.45	3.25	12	53.01	-599.00	5982.00	21750	20240328	-10.62	8310	20231027	133.94	21750	-10.62	20240328	10070	93.05	20240118	21750	-10.62	20240328	8310	133.94	20231027	5.31	N	112290	1000	102 억		162724	N	N	0	N	00	N
156	20240402	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19910	800	2	4.19	105065707530	5128732	212.53	19600	21550	19440	24800	13380	19110	20485.71	1.61	0	-87675	20563	19836	19373	18646	18183	19605	18415	103	5690	1000	11840	10	1	10110545	2013	-33.24	3.33	12	50.73	-599.00	5982.00	21750	20240328	-8.46	8310	20231027	139.59	21750	-8.46	20240328	10070	97.72	20240118	21750	-8.46	20240328	8310	139.59	20231027	5.31	N	112290	1000	102 억		162724	N	N	0	N	00	N
157	20240402	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	1240	2	6.49	99023179450	4823251	199.87	19600	21550	19440	24800	13380	19110	20530.39	1.61	0	-77293	20563	19836	19373	18646	18183	19605	18415	103	5690	1000	11840	50	1	10110545	2057	-33.97	3.40	12	47.71	-599.00	5982.00	21750	20240328	-6.44	8310	20231027	144.89	21750	-6.44	20240328	10070	102.09	20240118	21750	-6.44	20240328	8310	144.89	20231027	5.31	N	112290	1000	102 억		162724	N	N	0	N	00	N
158	20240402	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	1140	2	5.97	93635856240	4555523	188.78	19600	21550	19440	24800	13380	19110	20554.37	1.61	0	-55157	20563	19836	19373	18646	18183	19605	18415	103	5690	1000	11840	50	1	10110545	2047	-33.81	3.39	12	45.06	-599.00	5982.00	21750	20240328	-6.90	8310	20231027	143.68	21750	-6.90	20240328	10070	101.09	20240118	21750	-6.90	20240328	8310	143.68	20231027	5.31	N	112290	1000	102 억		162724	N	N	0	N	00	N
159	20240402	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	1540	2	8.06	89756907940	4365334	180.90	19600	21550	19440	24800	13380	19110	20561.30	1.61	0	-42112	20563	19836	19373	18646	18183	19605	18415	103	5690	1000	11840	50	1	10110545	2088	-34.47	3.45	12	43.18	-599.00	5982.00	21750	20240328	-5.06	8310	20231027	148.50	21750	-5.06	20240328	10070	105.06	20240118	21750	-5.06	20240328	8310	148.50	20231027	5.31	N	112290	1000	102 억		162724	N	N	0	N	00	N
160	20240402	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	1590	2	8.32	76023024040	3692556	153.02	19600	21550	19440	24800	13380	19110	20588.19	1.61	0	-25276	20563	19836	19373	18646	18183	19605	18415	103	5690	1000	11840	50	1	10110545	2093	-34.56	3.46	12	36.52	-599.00	5982.00	21750	20240328	-4.83	8310	20231027	149.10	21750	-4.83	20240328	10070	105.56	20240118	21750	-4.83	20240328	8310	149.10	20231027	5.31	N	112290	1000	102 억		162724	N	N	0	N	00	N
161	20240402	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19860	750	2	3.92	5672980540	288536	11.96	19600	19900	19440	24800	13380	19110	19661.30	1.61	0	-552	20563	19836	19373	18646	18183	19605	18415	103	5690	1000	11840	10	1	10110545	2008	-33.16	3.32	12	2.85	-599.00	5982.00	21750	20240328	-8.69	8310	20231027	138.99	21750	-8.69	20240328	10070	97.22	20240118	21750	-8.69	20240328	8310	138.99	20231027	5.31	N	112290	1000	102 억		162724	N	N	0	N	00	N
162	20240401	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19110	500	2	2.69	46565223040	2381141	118.66	19500	20100	18910	24150	13030	18610	19557.14	1.60	0	-15710	20863	19736	19173	18046	17483	19455	17765	103	5540	1000	11530	10	1	10110545	1932	-31.90	3.19	12	23.55	-599.00	5982.00	21750	20240328	-12.14	8310	20231027	129.96	21750	-12.14	20240328	10070	89.77	20240118	21750	-12.14	20240328	8310	129.96	20231027	4.66	N	112290	1000	102 억		161266	N	N	0	N	00	N
163	20240401	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19210	600	2	3.22	44794661370	2288628	114.05	19500	20100	18910	24150	13030	18610	19572.74	1.60	0	-35476	20863	19736	19173	18046	17483	19455	17765	103	5540	1000	11530	10	1	10110545	1942	-32.07	3.21	12	22.64	-599.00	5982.00	21750	20240328	-11.68	8310	20231027	131.17	21750	-11.68	20240328	10070	90.76	20240118	21750	-11.68	20240328	8310	131.17	20231027	4.66	N	112290	1000	102 억		161266	N	N	0	N	00	N
164	20240401	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19330	720	2	3.87	43154739770	2203768	109.82	19500	20100	18910	24150	13030	18610	19582.28	1.60	0	-51429	20863	19736	19173	18046	17483	19455	17765	103	5540	1000	11530	10	1	10110545	1954	-32.27	3.23	12	21.80	-599.00	5982.00	21750	20240328	-11.13	8310	20231027	132.61	21750	-11.13	20240328	10070	91.96	20240118	21750	-11.13	20240328	8310	132.61	20231027	4.66	N	112290	1000	102 억		161266	N	N	0	N	00	N
165	20240401	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19310	700	2	3.76	41489414280	2117634	105.53	19500	20100	18910	24150	13030	18610	19592.37	1.60	0	-71972	20863	19736	19173	18046	17483	19455	17765	103	5540	1000	11530	10	1	10110545	1952	-32.24	3.23	12	20.94	-599.00	5982.00	21750	20240328	-11.22	8310	20231027	132.37	21750	-11.22	20240328	10070	91.76	20240118	21750	-11.22	20240328	8310	132.37	20231027	4.66	N	112290	1000	102 억		161266	N	N	0	N	00	N
166	20240401	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19140	530	2	2.85	39098146200	1992676	99.30	19500	20100	19030	24150	13030	18610	19620.95	1.60	0	-99080	20863	19736	19173	18046	17483	19455	17765	103	5540	1000	11530	10	1	10110545	1935	-31.95	3.20	12	19.71	-599.00	5982.00	21750	20240328	-12.00	8310	20231027	130.32	21750	-12.00	20240328	10070	90.07	20240118	21750	-12.00	20240328	8310	130.32	20231027	4.66	N	112290	1000	102 억		161266	N	N	0	N	00	N
167	20240401	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19440	830	2	4.46	36470187670	1856741	92.53	19500	20100	19210	24150	13030	18610	19642.08	1.60	0	-96190	20863	19736	19173	18046	17483	19455	17765	103	5540	1000	11530	10	1	10110545	1965	-32.45	3.25	12	18.36	-599.00	5982.00	21750	20240328	-10.62	8310	20231027	133.94	21750	-10.62	20240328	10070	93.05	20240118	21750	-10.62	20240328	8310	133.94	20231027	4.66	N	112290	1000	102 억		161266	N	N	0	N	00	N
168	20240401	100626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19370	760	2	4.08	33318939390	1694836	84.46	19500	20100	19210	24150	13030	18610	19659.13	1.60	0	-101005	20863	19736	19173	18046	17483	19455	17765	103	5540	1000	11530	10	1	10110545	1958	-32.34	3.24	12	16.76	-599.00	5982.00	21750	20240328	-10.94	8310	20231027	133.09	21750	-10.94	20240328	10070	92.35	20240118	21750	-10.94	20240328	8310	133.09	20231027	4.66	N	112290	1000	102 억		161266	N	N	0	N	00	N
169	20240401	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19860	1250	2	6.72	14933980940	755974	37.67	19500	20100	19440	24150	13030	18610	19754.71	1.60	0	-41458	20863	19736	19173	18046	17483	19455	17765	103	5540	1000	11530	10	1	10110545	2008	-33.16	3.32	12	7.48	-599.00	5982.00	21750	20240328	-8.69	8310	20231027	138.99	21750	-8.69	20240328	10070	97.22	20240118	21750	-8.69	20240328	8310	138.99	20231027	4.66	N	112290	1000	102 억		161266	N	N	0	N	00	N