KissMeData/054450/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	160548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	400	2	1.56	14792180150	554691	392.84	27000	27500	25900	33250	17950	25600	26669.11	0.00	0	-46674	26300	25950	25750	25400	25200	25850	25300	76	7650	500	18430	50	1	15144233	3938	6.29	1.57	12	3.66	4136.00	16590.00	38550	20240216	-32.56	16380	20230428	58.73	38550	-32.56	20240216	23750	9.47	20240419	38550	-32.56	20240216	16780	54.95	20230510	8.57	N	054450	500	75 억		0	N	N	4	N	00	N
3	20240430	150558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	400	2	1.56	14340073800	537291	380.51	27000	27500	25900	33250	17950	25600	26689.59	0.00	0	-46596	26300	25950	25750	25400	25200	25850	25300	76	7650	500	18430	50	1	15144233	3938	6.29	1.57	12	3.55	4136.00	16590.00	38550	20240216	-32.56	16380	20230428	58.73	38550	-32.56	20240216	23750	9.47	20240419	38550	-32.56	20240216	16780	54.95	20230510	8.57	N	054450	500	75 억		0	N	N	4	N	00	N
4	20240430	140559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	600	2	2.34	13412519200	501653	355.27	27000	27500	26000	33250	17950	25600	26736.65	0.00	0	-47316	26300	25950	25750	25400	25200	25850	25300	76	7650	500	18430	50	1	15144233	3968	6.33	1.58	12	3.31	4136.00	16590.00	38550	20240216	-32.04	16380	20230428	59.95	38550	-32.04	20240216	23750	10.32	20240419	38550	-32.04	20240216	16780	56.14	20230510	8.57	N	054450	500	75 억		0	N	N	4	N	00	N
5	20240430	130558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26350	750	2	2.93	12892958300	481822	341.23	27000	27500	26000	33250	17950	25600	26758.76	0.00	0	-47246	26300	25950	25750	25400	25200	25850	25300	76	7650	500	18430	50	1	15144233	3991	6.37	1.59	12	3.18	4136.00	16590.00	38550	20240216	-31.65	16380	20230428	60.87	38550	-31.65	20240216	23750	10.95	20240419	38550	-31.65	20240216	16780	57.03	20230510	8.57	N	054450	500	75 억		0	N	N	4	N	00	N
6	20240430	120559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	550	2	2.15	11841039600	441982	313.01	27000	27500	26000	33250	17950	25600	26790.78	0.00	0	-46100	26300	25950	25750	25400	25200	25850	25300	76	7650	500	18430	50	1	15144233	3960	6.32	1.58	12	2.92	4136.00	16590.00	38550	20240216	-32.17	16380	20230428	59.65	38550	-32.17	20240216	23750	10.11	20240419	38550	-32.17	20240216	16780	55.84	20230510	8.57	N	054450	500	75 억		0	N	N	4	N	00	N
7	20240430	110557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	400	2	1.56	11463532150	427526	302.78	27000	27500	26000	33250	17950	25600	26813.65	0.00	0	-46010	26300	25950	25750	25400	25200	25850	25300	76	7650	500	18430	50	1	15144233	3938	6.29	1.57	12	2.82	4136.00	16590.00	38550	20240216	-32.56	16380	20230428	58.73	38550	-32.56	20240216	23750	9.47	20240419	38550	-32.56	20240216	16780	54.95	20230510	8.57	N	054450	500	75 억		0	N	N	4	N	00	N
8	20240430	100556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	800	2	3.12	10369380900	385675	273.14	27000	27500	26200	33250	17950	25600	26886.32	0.00	0	-46400	26300	25950	25750	25400	25200	25850	25300	76	7650	500	18430	50	1	15144233	3998	6.38	1.59	12	2.55	4136.00	16590.00	38550	20240216	-31.52	16380	20230428	61.17	38550	-31.52	20240216	23750	11.16	20240419	38550	-31.52	20240216	16780	57.33	20230510	8.57	N	054450	500	75 억		0	N	N	4	N	00	N
9	20240430	090606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27400	1800	2	7.03	5601276750	206847	146.49	27000	27500	26700	33250	17950	25600	27079.33	0.00	0	-24412	26300	25950	25750	25400	25200	25850	25300	76	7650	500	18430	50	1	15144233	4150	6.62	1.65	12	1.37	4136.00	16590.00	38550	20240216	-28.92	16380	20230428	67.28	38550	-28.92	20240216	23750	15.37	20240419	38550	-28.92	20240216	16780	63.29	20230510	8.57	N	054450	500	75 억		0	N	N	4	N	00	N
10	20240429	160546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	400	2	1.59	3386324850	131532	131.16	25700	26100	25550	32750	17650	25200	25745.40	0.00	0	11285	26033	25616	25383	24966	24733	25500	24850	76	7550	500	18140	50	1	15144233	3877	6.19	1.54	12	0.87	4136.00	16590.00	38550	20240216	-33.59	16380	20230428	56.29	38550	-33.59	20240216	23750	7.79	20240419	38550	-33.59	20240216	16780	52.56	20230510	8.60	N	054450	500	75 억		0	N	N	4	N	00	N
11	20240429	150557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	400	2	1.59	3235684050	125650	125.30	25700	26100	25550	32750	17650	25200	25751.56	0.00	0	11405	26033	25616	25383	24966	24733	25500	24850	76	7550	500	18140	50	1	15144233	3877	6.19	1.54	12	0.83	4136.00	16590.00	38550	20240216	-33.59	16380	20230428	56.29	38550	-33.59	20240216	23750	7.79	20240419	38550	-33.59	20240216	16780	52.56	20230510	8.60	N	054450	500	75 억		0	N	N	4	N	00	N
12	20240429	140535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	450	2	1.79	2551099500	98921	98.64	25700	26100	25550	32750	17650	25200	25789.26	0.00	0	-3656	26033	25616	25383	24966	24733	25500	24850	76	7550	500	18140	50	1	15144233	3884	6.20	1.55	12	0.65	4136.00	16590.00	38550	20240216	-33.46	16380	20230428	56.59	38550	-33.46	20240216	23750	8.00	20240419	38550	-33.46	20240216	16780	52.86	20230510	8.60	N	054450	500	75 억		0	N	N	4	N	00	N
13	20240429	130557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	450	2	1.79	2341234200	90751	90.50	25700	26100	25550	32750	17650	25200	25798.44	0.00	0	-5200	26033	25616	25383	24966	24733	25500	24850	76	7550	500	18140	50	1	15144233	3884	6.20	1.55	12	0.60	4136.00	16590.00	38550	20240216	-33.46	16380	20230428	56.59	38550	-33.46	20240216	23750	8.00	20240419	38550	-33.46	20240216	16780	52.86	20230510	8.60	N	054450	500	75 억		0	N	N	4	N	00	N
14	20240429	120556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	450	2	1.79	2215186800	85841	85.60	25700	26100	25550	32750	17650	25200	25805.70	0.00	0	-4251	26033	25616	25383	24966	24733	25500	24850	76	7550	500	18140	50	1	15144233	3884	6.20	1.55	12	0.57	4136.00	16590.00	38550	20240216	-33.46	16380	20230428	56.59	38550	-33.46	20240216	23750	8.00	20240419	38550	-33.46	20240216	16780	52.86	20230510	8.60	N	054450	500	75 억		0	N	N	4	N	00	N
15	20240429	110543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	450	2	1.79	2011168250	77890	77.67	25700	26100	25550	32750	17650	25200	25820.62	0.00	0	-2431	26033	25616	25383	24966	24733	25500	24850	76	7550	500	18140	50	1	15144233	3884	6.20	1.55	12	0.51	4136.00	16590.00	38550	20240216	-33.46	16380	20230428	56.59	38550	-33.46	20240216	23750	8.00	20240419	38550	-33.46	20240216	16780	52.86	20230510	8.60	N	054450	500	75 억		0	N	N	4	N	00	N
16	20240429	100556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	500	2	1.98	1757773000	68015	67.82	25700	26100	25550	32750	17650	25200	25843.90	0.00	0	447	26033	25616	25383	24966	24733	25500	24850	76	7550	500	18140	50	1	15144233	3892	6.21	1.55	12	0.45	4136.00	16590.00	38550	20240216	-33.33	16380	20230428	56.90	38550	-33.33	20240216	23750	8.21	20240419	38550	-33.33	20240216	16780	53.16	20230510	8.60	N	054450	500	75 억		0	N	N	4	N	00	N
17	20240429	090556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	600	2	2.38	301504900	11734	11.70	25700	25800	25550	32750	17650	25200	25694.98	0.00	0	4853	26033	25616	25383	24966	24733	25500	24850	76	7550	500	18140	50	1	15144233	3907	6.24	1.56	12	0.08	4136.00	16590.00	38550	20240216	-33.07	16380	20230428	57.51	38550	-33.07	20240216	23750	8.63	20240419	38550	-33.07	20240216	16780	53.75	20230510	8.60	N	054450	500	75 억		0	N	N	4	N	00	N
18	20240426	160554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	150	2	0.60	2460868500	96830	72.09	25400	25800	25150	32550	17550	25050	25417.21	0.00	0	588	26250	25650	25350	24750	24450	25500	24600	76	7500	500	18030	50	1	15144233	3816	6.09	1.52	12	0.64	4136.00	16590.00	38550	20240216	-34.63	16380	20230428	53.85	38550	-34.63	20240216	23750	6.11	20240419	38550	-34.63	20240216	16380	53.85	20230428	8.71	N	054450	500	75 억		0	N	N	4	N	00	N
19	20240426	150555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	200	2	0.80	2332540300	91740	68.30	25400	25800	25150	32550	17550	25050	25428.46	0.00	0	250	26250	25650	25350	24750	24450	25500	24600	76	7500	500	18030	50	1	15144233	3824	6.10	1.52	12	0.61	4136.00	16590.00	38550	20240216	-34.50	16380	20230428	54.15	38550	-34.50	20240216	23750	6.32	20240419	38550	-34.50	20240216	16380	54.15	20230428	8.71	N	054450	500	75 억		0	N	N	5	N	00	N
20	20240426	140552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	200	2	0.80	1887697600	74130	55.19	25400	25800	25150	32550	17550	25050	25468.67	0.00	0	-2683	26250	25650	25350	24750	24450	25500	24600	76	7500	500	18030	50	1	15144233	3824	6.10	1.52	12	0.49	4136.00	16590.00	38550	20240216	-34.50	16380	20230428	54.15	38550	-34.50	20240216	23750	6.32	20240419	38550	-34.50	20240216	16380	54.15	20230428	8.71	N	054450	500	75 억		0	N	N	5	N	00	N
21	20240426	130552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	350	2	1.40	1725516850	67721	50.42	25400	25800	25150	32550	17550	25050	25484.31	0.00	0	-398	26250	25650	25350	24750	24450	25500	24600	76	7500	500	18030	50	1	15144233	3847	6.14	1.53	12	0.45	4136.00	16590.00	38550	20240216	-34.11	16380	20230428	55.07	38550	-34.11	20240216	23750	6.95	20240419	38550	-34.11	20240216	16380	55.07	20230428	8.71	N	054450	500	75 억		0	N	N	5	N	00	N
22	20240426	120552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	200	2	0.80	1670351650	65547	48.80	25400	25800	25150	32550	17550	25050	25487.98	0.00	0	411	26250	25650	25350	24750	24450	25500	24600	76	7500	500	18030	50	1	15144233	3824	6.10	1.52	12	0.43	4136.00	16590.00	38550	20240216	-34.50	16380	20230428	54.15	38550	-34.50	20240216	23750	6.32	20240419	38550	-34.50	20240216	16380	54.15	20230428	8.71	N	054450	500	75 억		0	N	N	5	N	00	N
23	20240426	110552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	250	2	1.00	1469959100	57631	42.90	25400	25800	25150	32550	17550	25050	25512.05	0.00	0	-323	26250	25650	25350	24750	24450	25500	24600	76	7500	500	18030	50	1	15144233	3831	6.12	1.53	12	0.38	4136.00	16590.00	38550	20240216	-34.37	16380	20230428	54.46	38550	-34.37	20240216	23750	6.53	20240419	38550	-34.37	20240216	16380	54.46	20230428	8.71	N	054450	500	75 억		0	N	N	5	N	00	N
24	20240426	100552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	350	2	1.40	1206853750	47202	35.14	25400	25800	25300	32550	17550	25050	25575.70	0.00	0	566	26250	25650	25350	24750	24450	25500	24600	76	7500	500	18030	50	1	15144233	3847	6.14	1.53	12	0.31	4136.00	16590.00	38550	20240216	-34.11	16380	20230428	55.07	38550	-34.11	20240216	23750	6.95	20240419	38550	-34.11	20240216	16380	55.07	20230428	8.71	N	054450	500	75 억		0	N	N	5	N	00	N
25	20240426	090555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	450	2	1.80	259940100	10196	7.59	25400	25700	25350	32550	17550	25050	25527.33	0.00	0	976	26250	25650	25350	24750	24450	25500	24600	76	7500	500	18030	50	1	15144233	3862	6.17	1.54	12	0.07	4136.00	16590.00	38550	20240216	-33.85	16380	20230428	55.68	38550	-33.85	20240216	23750	7.37	20240419	38550	-33.85	20240216	16380	55.68	20230428	8.71	N	054450	500	75 억		0	N	N	5	N	00	N
26	20240425	160549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	-450	5	-1.76	3293074850	129255	82.85	25400	25950	25050	33150	17850	25500	25478.45	0.00	0	-11102	26066	25782	25416	25132	24766	25925	25275	76	7650	500	18360	50	1	15144233	3794	6.06	1.51	12	0.85	4136.00	16590.00	38550	20240216	-35.02	16380	20230428	52.93	38550	-35.02	20240216	23750	5.47	20240419	38550	-35.02	20240216	16380	52.93	20230428	8.74	N	054450	500	75 억		0	N	N	5	N	00	N
27	20240425	150553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-350	5	-1.37	3016887200	118238	75.79	25400	25950	25100	33150	17850	25500	25515.40	0.00	0	-10601	26066	25782	25416	25132	24766	25925	25275	76	7650	500	18360	50	1	15144233	3809	6.08	1.52	12	0.78	4136.00	16590.00	38550	20240216	-34.76	16380	20230428	53.54	38550	-34.76	20240216	23750	5.89	20240419	38550	-34.76	20240216	16380	53.54	20230428	8.74	N	054450	500	75 억		0	N	N	20	N	00	N
28	20240425	140550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	-250	5	-0.98	2776609600	108697	69.67	25400	25950	25150	33150	17850	25500	25544.55	0.00	0	-10168	26066	25782	25416	25132	24766	25925	25275	76	7650	500	18360	50	1	15144233	3824	6.10	1.52	12	0.72	4136.00	16590.00	38550	20240216	-34.50	16380	20230428	54.15	38550	-34.50	20240216	23750	6.32	20240419	38550	-34.50	20240216	16380	54.15	20230428	8.74	N	054450	500	75 억		0	N	N	20	N	00	N
29	20240425	130552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	-150	5	-0.59	2297593200	89734	57.52	25400	25950	25200	33150	17850	25500	25604.65	0.00	0	-12710	26066	25782	25416	25132	24766	25925	25275	76	7650	500	18360	50	1	15144233	3839	6.13	1.53	12	0.59	4136.00	16590.00	38550	20240216	-34.24	16380	20230428	54.76	38550	-34.24	20240216	23750	6.74	20240419	38550	-34.24	20240216	16380	54.76	20230428	8.74	N	054450	500	75 억		0	N	N	20	N	00	N
30	20240425	120549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	-50	5	-0.20	2132519650	83232	53.35	25400	25950	25200	33150	17850	25500	25621.59	0.00	0	-11582	26066	25782	25416	25132	24766	25925	25275	76	7650	500	18360	50	1	15144233	3854	6.15	1.53	12	0.55	4136.00	16590.00	38550	20240216	-33.98	16380	20230428	55.37	38550	-33.98	20240216	23750	7.16	20240419	38550	-33.98	20240216	16380	55.37	20230428	8.74	N	054450	500	75 억		0	N	N	20	N	00	N
31	20240425	110550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	-100	5	-0.39	1966134350	76676	49.15	25400	25950	25200	33150	17850	25500	25642.36	0.00	0	-8848	26066	25782	25416	25132	24766	25925	25275	76	7650	500	18360	50	1	15144233	3847	6.14	1.53	12	0.51	4136.00	16590.00	38550	20240216	-34.11	16380	20230428	55.07	38550	-34.11	20240216	23750	6.95	20240419	38550	-34.11	20240216	16380	55.07	20230428	8.74	N	054450	500	75 억		0	N	N	20	N	00	N
32	20240425	100550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	300	2	1.18	1438082800	55991	35.89	25400	25950	25200	33150	17850	25500	25684.63	0.00	0	-1647	26066	25782	25416	25132	24766	25925	25275	76	7650	500	18360	50	1	15144233	3907	6.24	1.56	12	0.37	4136.00	16590.00	38550	20240216	-33.07	16380	20230428	57.51	38550	-33.07	20240216	23750	8.63	20240419	38550	-33.07	20240216	16380	57.51	20230428	8.74	N	054450	500	75 억		0	N	N	20	N	00	N
33	20240425	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	0	3	0.00	299430250	11793	7.56	25400	25500	25200	33150	17850	25500	25389.23	0.00	0	-787	26066	25782	25416	25132	24766	25925	25275	76	7650	500	18360	50	1	15144233	3862	6.17	1.54	12	0.08	4136.00	16590.00	38550	20240216	-33.85	16380	20230428	55.68	38550	-33.85	20240216	23750	7.37	20240419	38550	-33.85	20240216	16380	55.68	20230428	8.74	N	054450	500	75 억		0	N	N	20	N	00	N
34	20240424	160548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	950	2	3.87	3904365900	153144	112.26	25150	25700	25050	31900	17200	24550	25494.72	0.00	0	25878	25883	25216	24833	24166	23783	25025	23975	76	7350	500	17670	50	1	15144233	3862	6.17	1.54	12	1.01	4136.00	16590.00	38550	20240216	-33.85	16380	20230428	55.68	38550	-33.85	20240216	23750	7.37	20240419	38550	-33.85	20240216	16380	55.68	20230428	8.75	N	054450	500	75 억		0	N	N	20	N	00	N
35	20240424	150548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	900	2	3.67	3737382400	146594	107.46	25150	25700	25050	31900	17200	24550	25494.78	0.00	0	26126	25883	25216	24833	24166	23783	25025	23975	76	7350	500	17670	50	1	15144233	3854	6.15	1.53	12	0.97	4136.00	16590.00	38550	20240216	-33.98	16380	20230428	55.37	38550	-33.98	20240216	23750	7.16	20240419	38550	-33.98	20240216	16380	55.37	20230428	8.75	N	054450	500	75 억		0	N	N	0	N	00	N
36	20240424	140547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	1000	2	4.07	3372356000	132267	96.96	25150	25700	25050	31900	17200	24550	25496.58	0.00	0	28845	25883	25216	24833	24166	23783	25025	23975	76	7350	500	17670	50	1	15144233	3869	6.18	1.54	12	0.87	4136.00	16590.00	38550	20240216	-33.72	16380	20230428	55.98	38550	-33.72	20240216	23750	7.58	20240419	38550	-33.72	20240216	16380	55.98	20230428	8.75	N	054450	500	75 억		0	N	N	0	N	00	N
37	20240424	130553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	1050	2	4.28	3176675850	124607	91.34	25150	25700	25050	31900	17200	24550	25493.56	0.00	0	28523	25883	25216	24833	24166	23783	25025	23975	76	7350	500	17670	50	1	15144233	3877	6.19	1.54	12	0.82	4136.00	16590.00	38550	20240216	-33.59	16380	20230428	56.29	38550	-33.59	20240216	23750	7.79	20240419	38550	-33.59	20240216	16380	56.29	20230428	8.75	N	054450	500	75 억		0	N	N	0	N	00	N
38	20240424	120549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	950	2	3.87	2723530000	106876	78.35	25150	25700	25050	31900	17200	24550	25483.08	0.00	0	19513	25883	25216	24833	24166	23783	25025	23975	76	7350	500	17670	50	1	15144233	3862	6.17	1.54	12	0.71	4136.00	16590.00	38550	20240216	-33.85	16380	20230428	55.68	38550	-33.85	20240216	23750	7.37	20240419	38550	-33.85	20240216	16380	55.68	20230428	8.75	N	054450	500	75 억		0	N	N	0	N	00	N
39	20240424	110547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	950	2	3.87	2405123050	94405	69.20	25150	25700	25050	31900	17200	24550	25476.65	0.00	0	19085	25883	25216	24833	24166	23783	25025	23975	76	7350	500	17670	50	1	15144233	3862	6.17	1.54	12	0.62	4136.00	16590.00	38550	20240216	-33.85	16380	20230428	55.68	38550	-33.85	20240216	23750	7.37	20240419	38550	-33.85	20240216	16380	55.68	20230428	8.75	N	054450	500	75 억		0	N	N	0	N	00	N
40	20240424	100547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	1000	2	4.07	1952434600	76635	56.18	25150	25700	25050	31900	17200	24550	25477.06	0.00	0	18935	25883	25216	24833	24166	23783	25025	23975	76	7350	500	17670	50	1	15144233	3869	6.18	1.54	12	0.51	4136.00	16590.00	38550	20240216	-33.72	16380	20230428	55.98	38550	-33.72	20240216	23750	7.58	20240419	38550	-33.72	20240216	16380	55.98	20230428	8.75	N	054450	500	75 억		0	N	N	0	N	00	N
41	20240424	090549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	600	2	2.44	208148050	8278	6.07	25150	25250	25050	31900	17200	24550	25144.73	0.00	0	505	25883	25216	24833	24166	23783	25025	23975	76	7350	500	17670	50	1	15144233	3809	6.08	1.52	12	0.05	4136.00	16590.00	38550	20240216	-34.76	16380	20230428	53.54	38550	-34.76	20240216	23750	5.89	20240419	38550	-34.76	20240216	16380	53.54	20230428	8.75	N	054450	500	75 억		0	N	N	0	N	00	N
42	20240423	160526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	-450	5	-1.80	3297281650	131764	95.55	25150	25500	24450	32500	17500	25000	25024.75	0.00	0	1045	25600	25300	24700	24400	23800	25450	24550	76	7500	500	18000	50	1	15144233	3718	5.94	1.48	12	0.87	4136.00	16590.00	38550	20240216	-36.32	16380	20230428	49.88	38550	-36.32	20240216	23750	3.37	20240419	38550	-36.32	20240216	16380	49.88	20230428	8.72	N	054450	500	75 억		0	N	N	5	N	00	N
43	20240423	150546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	-400	5	-1.60	2946029300	117426	85.15	25150	25500	24450	32500	17500	25000	25088.40	0.00	0	-766	25600	25300	24700	24400	23800	25450	24550	76	7500	500	18000	50	1	15144233	3725	5.95	1.48	12	0.78	4136.00	16590.00	38550	20240216	-36.19	16380	20230428	50.18	38550	-36.19	20240216	23750	3.58	20240419	38550	-36.19	20240216	16380	50.18	20230428	8.72	N	054450	500	75 억		0	N	N	5	N	00	N
44	20240423	140547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	-50	5	-0.20	2360421050	93704	67.95	25150	25500	24850	32500	17500	25000	25190.20	0.00	0	-237	25600	25300	24700	24400	23800	25450	24550	76	7500	500	18000	50	1	15144233	3778	6.03	1.50	12	0.62	4136.00	16590.00	38550	20240216	-35.28	16380	20230428	52.32	38550	-35.28	20240216	23750	5.05	20240419	38550	-35.28	20240216	16380	52.32	20230428	8.72	N	054450	500	75 억		0	N	N	5	N	00	N
45	20240423	130544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	0	3	0.00	2089912250	82867	60.09	25150	25500	24950	32500	17500	25000	25220.10	0.00	0	1265	25600	25300	24700	24400	23800	25450	24550	76	7500	500	18000	50	1	15144233	3786	6.04	1.51	12	0.55	4136.00	16590.00	38550	20240216	-35.15	16380	20230428	52.63	38550	-35.15	20240216	23750	5.26	20240419	38550	-35.15	20240216	16380	52.63	20230428	8.72	N	054450	500	75 억		0	N	N	5	N	00	N
46	20240423	120545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	100	2	0.40	1888523100	74818	54.26	25150	25500	25050	32500	17500	25000	25241.58	0.00	0	705	25600	25300	24700	24400	23800	25450	24550	76	7500	500	18000	50	1	15144233	3801	6.07	1.51	12	0.49	4136.00	16590.00	38550	20240216	-34.89	16380	20230428	53.24	38550	-34.89	20240216	23750	5.68	20240419	38550	-34.89	20240216	16380	53.24	20230428	8.72	N	054450	500	75 억		0	N	N	5	N	00	N
47	20240423	110546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	100	2	0.40	1748031250	69224	50.20	25150	25500	25050	32500	17500	25000	25251.83	0.00	0	895	25600	25300	24700	24400	23800	25450	24550	76	7500	500	18000	50	1	15144233	3801	6.07	1.51	12	0.46	4136.00	16590.00	38550	20240216	-34.89	16380	20230428	53.24	38550	-34.89	20240216	23750	5.68	20240419	38550	-34.89	20240216	16380	53.24	20230428	8.72	N	054450	500	75 억		0	N	N	5	N	00	N
48	20240423	100545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	250	2	1.00	1331879750	52714	38.23	25150	25500	25050	32500	17500	25000	25266.18	0.00	0	3566	25600	25300	24700	24400	23800	25450	24550	76	7500	500	18000	50	1	15144233	3824	6.10	1.52	12	0.35	4136.00	16590.00	38550	20240216	-34.50	16380	20230428	54.15	38550	-34.50	20240216	23750	6.32	20240419	38550	-34.50	20240216	16380	54.15	20230428	8.72	N	054450	500	75 억		0	N	N	5	N	00	N
49	20240423	090545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	150	2	0.60	255448350	10154	7.36	25150	25300	25050	32500	17500	25000	25157.52	0.00	0	-1488	25600	25300	24700	24400	23800	25450	24550	76	7500	500	18000	50	1	15144233	3809	6.08	1.52	12	0.07	4136.00	16590.00	38550	20240216	-34.76	16380	20230428	53.54	38550	-34.76	20240216	23750	5.89	20240419	38550	-34.76	20240216	16380	53.54	20230428	8.72	N	054450	500	75 억		0	N	N	5	N	00	N
50	20240422	160544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	600	2	2.46	3345554750	136888	63.74	24100	25000	24100	31700	17100	24400	24435.22	0.00	0	2547	26300	25350	24550	23600	22800	24950	23200	76	7300	500	17560	50	1	15144233	3786	6.04	1.51	12	0.90	4136.00	16590.00	38550	20240216	-35.15	16380	20230428	52.63	38550	-35.15	20240216	23750	5.26	20240419	38550	-35.15	20240216	16380	52.63	20230428	8.80	N	054450	500	75 억		0	N	N	5	N	00	N
51	20240422	150544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	500	2	2.05	3137501550	128556	59.86	24100	25000	24100	31700	17100	24400	24405.72	0.00	0	4287	26300	25350	24550	23600	22800	24950	23200	76	7300	500	17560	50	1	15144233	3771	6.02	1.50	12	0.85	4136.00	16590.00	38550	20240216	-35.41	16380	20230428	52.01	38550	-35.41	20240216	23750	4.84	20240419	38550	-35.41	20240216	16380	52.01	20230428	8.80	N	054450	500	75 억		0	N	N	0	N	00	N
52	20240422	140543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-200	5	-0.82	1896169650	78171	36.40	24100	24550	24100	31700	17100	24400	24256.68	0.00	0	-1588	26300	25350	24550	23600	22800	24950	23200	76	7300	500	17560	50	1	15144233	3665	5.85	1.46	12	0.52	4136.00	16590.00	38550	20240216	-37.22	16380	20230428	47.74	38550	-37.22	20240216	23750	1.89	20240419	38550	-37.22	20240216	16380	47.74	20230428	8.80	N	054450	500	75 억		0	N	N	0	N	00	N
53	20240422	130542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-100	5	-0.41	1681793700	69344	32.29	24100	24550	24100	31700	17100	24400	24252.90	0.00	0	-1310	26300	25350	24550	23600	22800	24950	23200	76	7300	500	17560	50	1	15144233	3680	5.88	1.46	12	0.46	4136.00	16590.00	38550	20240216	-36.96	16380	20230428	48.35	38550	-36.96	20240216	23750	2.32	20240419	38550	-36.96	20240216	16380	48.35	20230428	8.80	N	054450	500	75 억		0	N	N	0	N	00	N
54	20240422	120542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	-150	5	-0.61	1529061300	63053	29.36	24100	24550	24100	31700	17100	24400	24250.40	0.00	0	-425	26300	25350	24550	23600	22800	24950	23200	76	7300	500	17560	50	1	15144233	3672	5.86	1.46	12	0.42	4136.00	16590.00	38550	20240216	-37.09	16380	20230428	48.05	38550	-37.09	20240216	23750	2.11	20240419	38550	-37.09	20240216	16380	48.05	20230428	8.80	N	054450	500	75 억		0	N	N	0	N	00	N
55	20240422	110542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-200	5	-0.82	1264644600	52129	24.27	24100	24550	24100	31700	17100	24400	24259.89	0.00	0	-83	26300	25350	24550	23600	22800	24950	23200	76	7300	500	17560	50	1	15144233	3665	5.85	1.46	12	0.34	4136.00	16590.00	38550	20240216	-37.22	16380	20230428	47.74	38550	-37.22	20240216	23750	1.89	20240419	38550	-37.22	20240216	16380	47.74	20230428	8.80	N	054450	500	75 억		0	N	N	0	N	00	N
56	20240422	100543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-50	5	-0.20	871322650	35919	16.72	24100	24550	24100	31700	17100	24400	24257.96	0.00	0	-422	26300	25350	24550	23600	22800	24950	23200	76	7300	500	17560	50	1	15144233	3688	5.89	1.47	12	0.24	4136.00	16590.00	38550	20240216	-36.84	16380	20230428	48.66	38550	-36.84	20240216	23750	2.53	20240419	38550	-36.84	20240216	16380	48.66	20230428	8.80	N	054450	500	75 억		0	N	N	0	N	00	N
57	20240422	090542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	0	3	0.00	188523300	7759	3.61	24100	24500	24100	31700	17100	24400	24297.29	0.00	0	486	26300	25350	24550	23600	22800	24950	23200	76	7300	500	17560	50	1	15144233	3695	5.90	1.47	12	0.05	4136.00	16590.00	38550	20240216	-36.71	16380	20230428	48.96	38550	-36.71	20240216	23750	2.74	20240419	38550	-36.71	20240216	16380	48.96	20230428	8.80	N	054450	500	75 억		0	N	N	0	N	00	N
58	20240419	160519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-1200	5	-4.69	5208210350	213294	140.08	25350	25500	23750	33250	17950	25600	24417.13	0.00	0	-25375	26366	25982	25216	24832	24066	26175	25025	76	7650	500	18430	50	1	15144233	3695	5.90	1.47	12	1.41	4136.00	16590.00	38550	20240216	-36.71	16150	20230413	51.08	38550	-36.71	20240216	23750	2.74	20240419	38550	-36.71	20240216	16380	48.96	20230428	8.84	N	054450	500	75 억		0	N	N	7	N	00	N
59	20240419	150523	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	-1150	5	-4.49	4937071100	202187	132.79	25350	25500	23750	33250	17950	25600	24417.35	0.00	0	-25421	26366	25982	25216	24832	24066	26175	25025	76	7650	500	18430	50	1	15144233	3703	5.91	1.47	12	1.34	4136.00	16590.00	38550	20240216	-36.58	16150	20230413	51.39	38550	-36.58	20240216	23750	2.95	20240419	38550	-36.58	20240216	16380	49.27	20230428	8.84	N	054450	500	75 억		0	N	N	7	N	00	N
60	20240419	140518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	-950	5	-3.71	4662335350	190990	125.43	25350	25500	23750	33250	17950	25600	24410.35	0.00	0	-23804	26366	25982	25216	24832	24066	26175	25025	76	7650	500	18430	50	1	15144233	3733	5.96	1.49	12	1.26	4136.00	16590.00	38550	20240216	-36.06	16150	20230413	52.63	38550	-36.06	20240216	23750	3.79	20240419	38550	-36.06	20240216	16380	50.49	20230428	8.84	N	054450	500	75 억		0	N	N	7	N	00	N
61	20240419	130520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-1200	5	-4.69	4085270900	167446	109.97	25350	25500	23750	33250	17950	25600	24396.32	0.00	0	-22702	26366	25982	25216	24832	24066	26175	25025	76	7650	500	18430	50	1	15144233	3695	5.90	1.47	12	1.11	4136.00	16590.00	38550	20240216	-36.71	16150	20230413	51.08	38550	-36.71	20240216	23750	2.74	20240419	38550	-36.71	20240216	16380	48.96	20230428	8.84	N	054450	500	75 억		0	N	N	7	N	00	N
62	20240419	120517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	-1700	5	-6.64	3608879150	147775	97.05	25350	25500	23750	33250	17950	25600	24420.09	0.00	0	-24282	26366	25982	25216	24832	24066	26175	25025	76	7650	500	18430	50	1	15144233	3619	5.78	1.44	12	0.98	4136.00	16590.00	38550	20240216	-38.00	16150	20230413	47.99	38550	-38.00	20240216	23750	0.63	20240419	38550	-38.00	20240216	16380	45.91	20230428	8.84	N	054450	500	75 억		0	N	N	7	N	00	N
63	20240419	110522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	-1350	5	-5.27	2274337450	92102	60.49	25350	25500	24200	33250	17950	25600	24692.01	0.00	0	-23820	26366	25982	25216	24832	24066	26175	25025	76	7650	500	18430	50	1	15144233	3672	5.86	1.46	12	0.61	4136.00	16590.00	38550	20240216	-37.09	16150	20230413	50.15	38550	-37.09	20240216	24200	0.21	20240419	38550	-37.09	20240216	16380	48.05	20230428	8.84	N	054450	500	75 억		0	N	N	7	N	00	N
64	20240419	100521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	-750	5	-2.93	1103603250	44355	29.13	25350	25500	24700	33250	17950	25600	24878.38	0.00	0	-10017	26366	25982	25216	24832	24066	26175	25025	76	7650	500	18430	50	1	15144233	3763	6.01	1.50	12	0.29	4136.00	16590.00	38550	20240216	-35.54	16150	20230413	53.87	38550	-35.54	20240216	24450	1.64	20240418	38550	-35.54	20240216	16380	51.71	20230428	8.84	N	054450	500	75 억		0	N	N	7	N	00	N
65	20240419	090517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	-500	5	-1.95	157511800	6259	4.11	25350	25500	25050	33250	17950	25600	25153.52	0.00	0	79	26366	25982	25216	24832	24066	26175	25025	76	7650	500	18430	50	1	15144233	3801	6.07	1.51	12	0.04	4136.00	16590.00	38550	20240216	-34.89	16150	20230413	55.42	38550	-34.89	20240216	24450	2.66	20240418	38550	-34.89	20240216	16380	53.24	20230428	8.84	N	054450	500	75 억		0	N	N	7	N	00	N
66	20240418	160516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	1000	2	4.07	3783303450	150160	85.61	24500	25600	24450	31950	17250	24600	25193.31	0.00	0	22615	25366	24982	24766	24382	24166	24875	24275	76	7350	500	17710	50	1	15144233	3877	6.19	1.54	12	0.99	4136.00	16590.00	38550	20240216	-33.59	15610	20230412	64.00	38550	-33.59	20240216	24450	4.70	20240418	38550	-33.59	20240216	16380	56.29	20230428	8.99	N	054450	500	75 억		0	N	N	7	N	00	N
67	20240418	150517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	900	2	3.66	3522711150	139970	79.80	24500	25500	24450	31950	17250	24600	25168.73	0.00	0	22745	25366	24982	24766	24382	24166	24875	24275	76	7350	500	17710	50	1	15144233	3862	6.17	1.54	12	0.92	4136.00	16590.00	38550	20240216	-33.85	15610	20230412	63.36	38550	-33.85	20240216	24450	4.29	20240418	38550	-33.85	20240216	16380	55.68	20230428	8.99	N	054450	500	75 억		0	N	N	61	N	00	N
68	20240418	140520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	850	2	3.46	3041910300	121089	69.04	24500	25500	24450	31950	17250	24600	25122.46	0.00	0	16535	25366	24982	24766	24382	24166	24875	24275	76	7350	500	17710	50	1	15144233	3854	6.15	1.53	12	0.80	4136.00	16590.00	38550	20240216	-33.98	15610	20230412	63.04	38550	-33.98	20240216	24450	4.09	20240418	38550	-33.98	20240216	16380	55.37	20230428	8.99	N	054450	500	75 억		0	N	N	61	N	00	N
69	20240418	130518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	600	2	2.44	2287365500	91340	52.08	24500	25350	24450	31950	17250	24600	25043.65	0.00	0	16218	25366	24982	24766	24382	24166	24875	24275	76	7350	500	17710	50	1	15144233	3816	6.09	1.52	12	0.60	4136.00	16590.00	38550	20240216	-34.63	15610	20230412	61.43	38550	-34.63	20240216	24450	3.07	20240418	38550	-34.63	20240216	16380	53.85	20230428	8.99	N	054450	500	75 억		0	N	N	61	N	00	N
70	20240418	120517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	600	2	2.44	1971533900	78835	44.95	24500	25300	24450	31950	17250	24600	25009.78	0.00	0	18543	25366	24982	24766	24382	24166	24875	24275	76	7350	500	17710	50	1	15144233	3816	6.09	1.52	12	0.52	4136.00	16590.00	38550	20240216	-34.63	15610	20230412	61.43	38550	-34.63	20240216	24450	3.07	20240418	38550	-34.63	20240216	16380	53.85	20230428	8.99	N	054450	500	75 억		0	N	N	61	N	00	N
71	20240418	110518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	650	2	2.64	1736829150	69524	39.64	24500	25300	24450	31950	17250	24600	24983.23	0.00	0	16828	25366	24982	24766	24382	24166	24875	24275	76	7350	500	17710	50	1	15144233	3824	6.10	1.52	12	0.46	4136.00	16590.00	38550	20240216	-34.50	15610	20230412	61.76	38550	-34.50	20240216	24450	3.27	20240418	38550	-34.50	20240216	16380	54.15	20230428	8.99	N	054450	500	75 억		0	N	N	61	N	00	N
72	20240418	100518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	650	2	2.64	1320439800	53002	30.22	24500	25250	24450	31950	17250	24600	24914.64	0.00	0	10662	25366	24982	24766	24382	24166	24875	24275	76	7350	500	17710	50	1	15144233	3824	6.10	1.52	12	0.35	4136.00	16590.00	38550	20240216	-34.50	15610	20230412	61.76	38550	-34.50	20240216	24450	3.27	20240418	38550	-34.50	20240216	16380	54.15	20230428	8.99	N	054450	500	75 억		0	N	N	61	N	00	N
73	20240418	090517	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	0	3	0.00	183406050	7472	4.26	24500	24800	24450	31950	17250	24600	24543.71	0.00	0	2596	25366	24982	24766	24382	24166	24875	24275	76	7350	500	17710	50	1	15144233	3725	5.95	1.48	12	0.05	4136.00	16590.00	38550	20240216	-36.19	15610	20230412	57.59	38550	-36.19	20240216	24450	0.61	20240418	38550	-36.19	20240216	16380	50.18	20230428	8.99	N	054450	500	75 억		0	N	N	61	N	00	N
74	20240417	160512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	-200	5	-0.81	4199171050	168919	51.00	24850	25150	24550	32200	17400	24800	24861.06	0.00	0	-5707	26633	25716	25183	24266	23733	25450	24000	76	7400	500	17850	50	1	15144233	3725	5.95	1.48	12	1.12	4136.00	16590.00	38550	20240216	-36.19	15130	20230411	62.59	38550	-36.19	20240216	24550	0.20	20240417	38550	-36.19	20240216	16380	50.18	20230428	9.05	N	054450	500	75 억		0	N	N	61	N	00	N
75	20240417	150521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	-50	5	-0.20	3752632200	150798	45.53	24850	25150	24550	32200	17400	24800	24885.16	0.00	0	-3959	26633	25716	25183	24266	23733	25450	24000	76	7400	500	17850	50	1	15144233	3748	5.98	1.49	12	1.00	4136.00	16590.00	38550	20240216	-35.80	15130	20230411	63.58	38550	-35.80	20240216	24550	0.81	20240417	38550	-35.80	20240216	16380	51.10	20230428	9.05	N	054450	500	75 억		0	N	N	5	N	00	N
76	20240417	140516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	250	2	1.01	3322122400	133486	40.30	24850	25150	24550	32200	17400	24800	24887.43	0.00	0	1521	26633	25716	25183	24266	23733	25450	24000	76	7400	500	17850	50	1	15144233	3794	6.06	1.51	12	0.88	4136.00	16590.00	38550	20240216	-35.02	15130	20230411	65.57	38550	-35.02	20240216	24550	2.04	20240417	38550	-35.02	20240216	16380	52.93	20230428	9.05	N	054450	500	75 억		0	N	N	5	N	00	N
77	20240417	130520	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	50	2	0.20	2949351450	118547	35.79	24850	25150	24550	32200	17400	24800	24879.18	0.00	0	-3909	26633	25716	25183	24266	23733	25450	24000	76	7400	500	17850	50	1	15144233	3763	6.01	1.50	12	0.78	4136.00	16590.00	38550	20240216	-35.54	15130	20230411	64.24	38550	-35.54	20240216	24550	1.22	20240417	38550	-35.54	20240216	16380	51.71	20230428	9.05	N	054450	500	75 억		0	N	N	5	N	00	N
78	20240417	120519	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	50	2	0.20	2696200400	108377	32.72	24850	25150	24550	32200	17400	24800	24877.98	0.00	0	-7379	26633	25716	25183	24266	23733	25450	24000	76	7400	500	17850	50	1	15144233	3763	6.01	1.50	12	0.72	4136.00	16590.00	38550	20240216	-35.54	15130	20230411	64.24	38550	-35.54	20240216	24550	1.22	20240417	38550	-35.54	20240216	16380	51.71	20230428	9.05	N	054450	500	75 억		0	N	N	5	N	00	N
79	20240417	110521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	50	2	0.20	2421187650	97307	29.38	24850	25150	24550	32200	17400	24800	24881.95	0.00	0	-8723	26633	25716	25183	24266	23733	25450	24000	76	7400	500	17850	50	1	15144233	3763	6.01	1.50	12	0.64	4136.00	16590.00	38550	20240216	-35.54	15130	20230411	64.24	38550	-35.54	20240216	24550	1.22	20240417	38550	-35.54	20240216	16380	51.71	20230428	9.05	N	054450	500	75 억		0	N	N	5	N	00	N
80	20240417	100516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	150	2	0.60	1439075800	57625	17.40	24850	25150	24800	32200	17400	24800	24973.13	0.00	0	1716	26633	25716	25183	24266	23733	25450	24000	76	7400	500	17850	50	1	15144233	3778	6.03	1.50	12	0.38	4136.00	16590.00	38550	20240216	-35.28	15130	20230411	64.90	38550	-35.28	20240216	24650	1.22	20240416	38550	-35.28	20240216	16380	52.32	20230428	9.05	N	054450	500	75 억		0	N	N	5	N	00	N
81	20240417	090514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	100	2	0.40	167867000	6737	2.03	24850	25100	24850	32200	17400	24800	24917.28	0.00	0	2040	26633	25716	25183	24266	23733	25450	24000	76	7400	500	17850	50	1	15144233	3771	6.02	1.50	12	0.04	4136.00	16590.00	38550	20240216	-35.41	15130	20230411	64.57	38550	-35.41	20240216	24650	1.01	20240416	38550	-35.41	20240216	16380	52.01	20230428	9.05	N	054450	500	75 억		0	N	N	5	N	00	N
82	20240416	160518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-800	5	-3.12	8196038550	324587	120.39	25900	26100	24650	33250	17950	25600	25249.67	0.00	0	-12729	26400	26000	25550	25150	24700	25775	24925	76	7650	500	18430	50	1	15144233	3756	6.00	1.49	12	2.14	4136.00	16590.00	38550	20240216	-35.67	15100	20230410	64.24	38550	-35.67	20240216	24650	0.61	20240416	38550	-35.67	20240216	16380	51.40	20230428	9.10	N	054450	500	75 억		0	N	N	5	N	00	N
83	20240416	150515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	-650	5	-2.54	7666675650	303291	112.49	25900	26100	24650	33250	17950	25600	25275.78	0.00	0	-13918	26400	26000	25550	25150	24700	25775	24925	76	7650	500	18430	50	1	15144233	3778	6.03	1.50	12	2.00	4136.00	16590.00	38550	20240216	-35.28	15100	20230410	65.23	38550	-35.28	20240216	24650	1.22	20240416	38550	-35.28	20240216	16380	52.32	20230428	9.10	N	054450	500	75 억		0	N	N	2	N	00	N
84	20240416	140515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	-750	5	-2.93	7062763650	279025	103.49	25900	26100	24650	33250	17950	25600	25309.86	0.00	0	-19553	26400	26000	25550	25150	24700	25775	24925	76	7650	500	18430	50	1	15144233	3763	6.01	1.50	12	1.84	4136.00	16590.00	38550	20240216	-35.54	15100	20230410	64.57	38550	-35.54	20240216	24650	0.81	20240416	38550	-35.54	20240216	16380	51.71	20230428	9.10	N	054450	500	75 억		0	N	N	2	N	00	N
85	20240416	130516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	-650	5	-2.54	6508661500	256711	95.22	25900	26100	24650	33250	17950	25600	25351.78	0.00	0	-16959	26400	26000	25550	25150	24700	25775	24925	76	7650	500	18430	50	1	15144233	3778	6.03	1.50	12	1.70	4136.00	16590.00	38550	20240216	-35.28	15100	20230410	65.23	38550	-35.28	20240216	24650	1.22	20240416	38550	-35.28	20240216	16380	52.32	20230428	9.10	N	054450	500	75 억		0	N	N	2	N	00	N
86	20240416	120518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	-650	5	-2.54	6171586850	243165	90.19	25900	26100	24650	33250	17950	25600	25378.11	0.00	0	-15437	26400	26000	25550	25150	24700	25775	24925	76	7650	500	18430	50	1	15144233	3778	6.03	1.50	12	1.61	4136.00	16590.00	38550	20240216	-35.28	15100	20230410	65.23	38550	-35.28	20240216	24650	1.22	20240416	38550	-35.28	20240216	16380	52.32	20230428	9.10	N	054450	500	75 억		0	N	N	2	N	00	N
87	20240416	110516	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	-950	5	-3.71	5289277500	207525	76.97	25900	26100	24650	33250	17950	25600	25486.14	0.00	0	-19375	26400	26000	25550	25150	24700	25775	24925	76	7650	500	18430	50	1	15144233	3733	5.96	1.49	12	1.37	4136.00	16590.00	38550	20240216	-36.06	15100	20230410	63.25	38550	-36.06	20240216	24650	0.00	20240416	38550	-36.06	20240216	16380	50.49	20230428	9.10	N	054450	500	75 억		0	N	N	2	N	00	N
88	20240416	100510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	-200	5	-0.78	3437114250	133316	49.45	25900	26100	25300	33250	17950	25600	25784.96	0.00	0	-17019	26400	26000	25550	25150	24700	25775	24925	76	7650	500	18430	50	1	15144233	3847	6.14	1.53	12	0.88	4136.00	16590.00	38550	20240216	-34.11	15100	20230410	68.21	38550	-34.11	20240216	25100	1.20	20240415	38550	-34.11	20240216	16380	55.07	20230428	9.10	N	054450	500	75 억		0	N	N	2	N	00	N
89	20240416	090510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26050	450	2	1.76	1304859200	50304	18.66	25900	26100	25750	33250	17950	25600	25956.05	0.00	0	-1820	26400	26000	25550	25150	24700	25775	24925	76	7650	500	18430	50	1	15144233	3945	6.30	1.57	12	0.33	4136.00	16590.00	38550	20240216	-32.43	15100	20230410	72.52	38550	-32.43	20240216	25100	3.78	20240415	38550	-32.43	20240216	16380	59.04	20230428	9.10	N	054450	500	75 억		0	N	N	2	N	00	N
90	20240415	160509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	-750	5	-2.85	6719443250	264521	162.52	25850	25950	25100	34250	18450	26350	25401.40	0.00	0	-1433	27216	26782	26566	26132	25916	26675	26025	76	7900	500	18970	50	1	15144233	3877	6.19	1.54	12	1.75	4136.00	16590.00	38550	20240216	-33.59	15100	20230410	69.54	38550	-33.59	20240216	25100	1.99	20240415	38550	-33.59	20240216	16380	56.29	20230428	9.14	N	054450	500	75 억		0	N	N	2	N	00	N
91	20240415	150512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	-850	5	-3.23	6376549800	251096	154.27	25850	25950	25100	34250	18450	26350	25394.79	0.00	0	-3215	27216	26782	26566	26132	25916	26675	26025	76	7900	500	18970	50	1	15144233	3862	6.17	1.54	12	1.66	4136.00	16590.00	38550	20240216	-33.85	15100	20230410	68.87	38550	-33.85	20240216	25100	1.59	20240415	38550	-33.85	20240216	16380	55.68	20230428	9.14	N	054450	500	75 억		0	N	N	21	N	00	N
92	20240415	140506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	-850	5	-3.23	5777544450	227595	139.83	25850	25950	25100	34250	18450	26350	25385.11	0.00	0	-5728	27216	26782	26566	26132	25916	26675	26025	76	7900	500	18970	50	1	15144233	3862	6.17	1.54	12	1.50	4136.00	16590.00	38550	20240216	-33.85	15100	20230410	68.87	38550	-33.85	20240216	25100	1.59	20240415	38550	-33.85	20240216	16380	55.68	20230428	9.14	N	054450	500	75 억		0	N	N	21	N	00	N
93	20240415	130503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	-950	5	-3.61	5265097600	207395	127.42	25850	25950	25100	34250	18450	26350	25386.72	0.00	0	-11668	27216	26782	26566	26132	25916	26675	26025	76	7900	500	18970	50	1	15144233	3847	6.14	1.53	12	1.37	4136.00	16590.00	38550	20240216	-34.11	15100	20230410	68.21	38550	-34.11	20240216	25100	1.20	20240415	38550	-34.11	20240216	16380	55.07	20230428	9.14	N	054450	500	75 억		0	N	N	21	N	00	N
94	20240415	120510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	-1050	5	-3.98	4711749350	185515	113.98	25850	25950	25100	34250	18450	26350	25398.11	0.00	0	-16279	27216	26782	26566	26132	25916	26675	26025	76	7900	500	18970	50	1	15144233	3831	6.12	1.53	12	1.22	4136.00	16590.00	38550	20240216	-34.37	15100	20230410	67.55	38550	-34.37	20240216	25100	0.80	20240415	38550	-34.37	20240216	16380	54.46	20230428	9.14	N	054450	500	75 억		0	N	N	21	N	00	N
95	20240415	110510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	-1050	5	-3.98	3999352500	157459	96.74	25850	25950	25100	34250	18450	26350	25399.21	0.00	0	-15446	27216	26782	26566	26132	25916	26675	26025	76	7900	500	18970	50	1	15144233	3831	6.12	1.53	12	1.04	4136.00	16590.00	38550	20240216	-34.37	15100	20230410	67.55	38550	-34.37	20240216	25100	0.80	20240415	38550	-34.37	20240216	16380	54.46	20230428	9.14	N	054450	500	75 억		0	N	N	21	N	00	N
96	20240415	100509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	-1050	5	-3.98	3254621700	127916	78.59	25850	25950	25150	34250	18450	26350	25443.29	0.00	0	-17168	27216	26782	26566	26132	25916	26675	26025	76	7900	500	18970	50	1	15144233	3831	6.12	1.53	12	0.84	4136.00	16590.00	38550	20240216	-34.37	15100	20230410	67.55	38550	-34.37	20240216	25150	0.60	20240415	38550	-34.37	20240216	16380	54.46	20230428	9.14	N	054450	500	75 억		0	N	N	21	N	00	N
97	20240415	090511	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	-850	5	-3.23	886919950	34535	21.22	25850	25950	25450	34250	18450	26350	25681.38	0.00	0	-2717	27216	26782	26566	26132	25916	26675	26025	76	7900	500	18970	50	1	15144233	3862	6.17	1.54	12	0.23	4136.00	16590.00	38550	20240216	-33.85	15100	20230410	68.87	38550	-33.85	20240216	25450	0.20	20240415	38550	-33.85	20240216	16380	55.68	20230428	9.14	N	054450	500	75 억		0	N	N	21	N	00	N
98	20240412	160508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	0	3	0.00	4211715750	158455	123.34	26700	27000	26350	34250	18450	26350	26586.39	0.00	0	-407	26916	26632	26266	25982	25616	26775	26125	76	7900	500	18970	50	1	15144233	3991	6.37	1.59	12	1.05	4136.00	16590.00	38550	20240216	-31.65	15100	20230410	74.50	38550	-31.65	20240216	25450	3.54	20240206	38550	-31.65	20240216	15610	68.80	20230412	9.12	N	054450	500	75 억		0	N	N	21	N	00	N
99	20240412	150509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	50	2	0.19	3576172950	134347	104.58	26700	27000	26350	34250	18450	26350	26618.93	0.00	0	3025	26916	26632	26266	25982	25616	26775	26125	76	7900	500	18970	50	1	15144233	3998	6.38	1.59	12	0.89	4136.00	16590.00	38550	20240216	-31.52	15100	20230410	74.83	38550	-31.52	20240216	25450	3.73	20240206	38550	-31.52	20240216	15610	69.12	20230412	9.12	N	054450	500	75 억		0	N	N	3	N	00	N
100	20240412	140508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	100	2	0.38	3008870700	112932	87.91	26700	27000	26350	34250	18450	26350	26643.21	0.00	0	4422	26916	26632	26266	25982	25616	26775	26125	76	7900	500	18970	50	1	15144233	4006	6.40	1.59	12	0.75	4136.00	16590.00	38550	20240216	-31.39	15100	20230410	75.17	38550	-31.39	20240216	25450	3.93	20240206	38550	-31.39	20240216	15610	69.44	20230412	9.12	N	054450	500	75 억		0	N	N	3	N	00	N
101	20240412	130503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	150	2	0.57	2586795100	97009	75.51	26700	27000	26350	34250	18450	26350	26665.52	0.00	0	3682	26916	26632	26266	25982	25616	26775	26125	76	7900	500	18970	50	1	15144233	4013	6.41	1.60	12	0.64	4136.00	16590.00	38550	20240216	-31.26	15100	20230410	75.50	38550	-31.26	20240216	25450	4.13	20240206	38550	-31.26	20240216	15610	69.76	20230412	9.12	N	054450	500	75 억		0	N	N	3	N	00	N
102	20240412	120508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	250	2	0.95	2221130000	83215	64.78	26700	27000	26350	34250	18450	26350	26691.46	0.00	0	2698	26916	26632	26266	25982	25616	26775	26125	76	7900	500	18970	50	1	15144233	4028	6.43	1.60	12	0.55	4136.00	16590.00	38550	20240216	-31.00	15100	20230410	76.16	38550	-31.00	20240216	25450	4.52	20240206	38550	-31.00	20240216	15610	70.40	20230412	9.12	N	054450	500	75 억		0	N	N	3	N	00	N
103	20240412	110504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	550	2	2.09	1739436200	65154	50.72	26700	27000	26350	34250	18450	26350	26697.30	0.00	0	7098	26916	26632	26266	25982	25616	26775	26125	76	7900	500	18970	50	1	15144233	4074	6.50	1.62	12	0.43	4136.00	16590.00	38550	20240216	-30.22	15100	20230410	78.15	38550	-30.22	20240216	25450	5.70	20240206	38550	-30.22	20240216	15610	72.33	20230412	9.12	N	054450	500	75 억		0	N	N	3	N	00	N
104	20240412	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	400	2	1.52	1090885550	40969	31.89	26700	26850	26350	34250	18450	26350	26627.10	0.00	0	4538	26916	26632	26266	25982	25616	26775	26125	76	7900	500	18970	50	1	15144233	4051	6.47	1.61	12	0.27	4136.00	16590.00	38550	20240216	-30.61	15100	20230410	77.15	38550	-30.61	20240216	25450	5.11	20240206	38550	-30.61	20240216	15610	71.36	20230412	9.12	N	054450	500	75 억		0	N	N	3	N	00	N
105	20240412	090505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	200	2	0.76	242100850	9079	7.07	26700	26750	26500	34250	18450	26350	26666.03	0.00	0	-1742	26916	26632	26266	25982	25616	26775	26125	76	7900	500	18970	50	1	15144233	4021	6.42	1.60	12	0.06	4136.00	16590.00	38550	20240216	-31.13	15100	20230410	75.83	38550	-31.13	20240216	25450	4.32	20240206	38550	-31.13	20240216	15610	70.08	20230412	9.12	N	054450	500	75 억		0	N	N	3	N	00	N
106	20240411	160501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-400	5	-1.50	3283055950	125027	39.94	26100	26550	25900	34750	18750	26750	26258.17	0.00	0	6676	28950	27850	27200	26100	25450	28400	26650	76	8000	500	19260	50	1	15144233	3991	6.37	1.59	12	0.83	4136.00	16590.00	38550	20240216	-31.65	15100	20230410	74.50	38550	-31.65	20240216	25450	3.54	20240206	38550	-31.65	20240216	15130	74.16	20230411	9.12	N	054450	500	75 억		0	N	N	3	N	00	N
107	20240411	150508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	-300	5	-1.12	3055905700	116426	37.19	26100	26550	25900	34750	18750	26750	26247.39	0.00	0	6702	28950	27850	27200	26100	25450	28400	26650	76	8000	500	19260	50	1	15144233	4006	6.40	1.59	12	0.77	4136.00	16590.00	38550	20240216	-31.39	15100	20230410	75.17	38550	-31.39	20240216	25450	3.93	20240206	38550	-31.39	20240216	15130	74.82	20230411	9.12	N	054450	500	75 억		0	N	N	0	N	00	N
108	20240411	140505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-200	5	-0.75	2797888100	106684	34.08	26100	26550	25900	34750	18750	26750	26225.67	0.00	0	6671	28950	27850	27200	26100	25450	28400	26650	76	8000	500	19260	50	1	15144233	4021	6.42	1.60	12	0.70	4136.00	16590.00	38550	20240216	-31.13	15100	20230410	75.83	38550	-31.13	20240216	25450	4.32	20240206	38550	-31.13	20240216	15130	75.48	20230411	9.12	N	054450	500	75 억		0	N	N	0	N	00	N
109	20240411	130458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-350	5	-1.31	2528874500	96511	30.83	26100	26500	25900	34750	18750	26750	26202.66	0.00	0	3857	28950	27850	27200	26100	25450	28400	26650	76	8000	500	19260	50	1	15144233	3998	6.38	1.59	12	0.64	4136.00	16590.00	38550	20240216	-31.52	15100	20230410	74.83	38550	-31.52	20240216	25450	3.73	20240206	38550	-31.52	20240216	15130	74.49	20230411	9.12	N	054450	500	75 억		0	N	N	0	N	00	N
110	20240411	120505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-350	5	-1.31	2358205950	90035	28.76	26100	26500	25900	34750	18750	26750	26191.77	0.00	0	4148	28950	27850	27200	26100	25450	28400	26650	76	8000	500	19260	50	1	15144233	3998	6.38	1.59	12	0.59	4136.00	16590.00	38550	20240216	-31.52	15100	20230410	74.83	38550	-31.52	20240216	25450	3.73	20240206	38550	-31.52	20240216	15130	74.49	20230411	9.12	N	054450	500	75 억		0	N	N	0	N	00	N
111	20240411	110501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-400	5	-1.50	2181071900	83331	26.62	26100	26500	25900	34750	18750	26750	26173.22	0.00	0	3846	28950	27850	27200	26100	25450	28400	26650	76	8000	500	19260	50	1	15144233	3991	6.37	1.59	12	0.55	4136.00	16590.00	38550	20240216	-31.65	15100	20230410	74.50	38550	-31.65	20240216	25450	3.54	20240206	38550	-31.65	20240216	15130	74.16	20230411	9.12	N	054450	500	75 억		0	N	N	0	N	00	N
112	20240411	100506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-550	5	-2.06	1744798700	66766	21.33	26100	26450	25900	34750	18750	26750	26132.54	0.00	0	2310	28950	27850	27200	26100	25450	28400	26650	76	8000	500	19260	50	1	15144233	3968	6.33	1.58	12	0.44	4136.00	16590.00	38550	20240216	-32.04	15100	20230410	73.51	38550	-32.04	20240216	25450	2.95	20240206	38550	-32.04	20240216	15130	73.17	20230411	9.12	N	054450	500	75 억		0	N	N	0	N	00	N
113	20240411	090503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-550	5	-2.06	345784950	13234	4.23	26100	26300	26100	34750	18750	26750	26125.98	0.00	0	3000	28950	27850	27200	26100	25450	28400	26650	76	8000	500	19260	50	1	15144233	3968	6.33	1.58	12	0.09	4136.00	16590.00	38550	20240216	-32.04	15100	20230410	73.51	38550	-32.04	20240216	25450	2.95	20240206	38550	-32.04	20240216	15130	73.17	20230411	9.12	N	054450	500	75 억		0	N	N	0	N	00	N
114	20240409	160456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	200	2	0.75	8347825700	307532	125.55	26650	28300	26550	34500	18600	26550	27145.45	0.00	0	-3894	28116	27332	26916	26132	25716	27125	25925	76	7950	500	19110	50	1	15144233	4051	6.47	1.61	12	2.03	4136.00	16590.00	38550	20240216	-30.61	15100	20230410	77.15	38550	-30.61	20240216	25450	5.11	20240206	38550	-30.61	20240216	15100	77.15	20230410	9.12	N	054450	500	75 억		0	N	N	1	N	00	N
115	20240409	150459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	150	2	0.56	8084646350	297680	121.52	26650	28300	26550	34500	18600	26550	27159.17	0.00	0	-3784	28116	27332	26916	26132	25716	27125	25925	76	7950	500	19110	50	1	15144233	4044	6.46	1.61	12	1.97	4136.00	16590.00	38550	20240216	-30.74	15100	20230410	76.82	38550	-30.74	20240216	25450	4.91	20240206	38550	-30.74	20240216	15100	76.82	20230410	9.12	N	054450	500	75 억		0	N	N	1	N	00	N
116	20240409	140501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	400	2	1.51	7652014250	281521	114.93	26650	28300	26550	34500	18600	26550	27181.32	0.00	0	-2306	28116	27332	26916	26132	25716	27125	25925	76	7950	500	19110	50	1	15144233	4081	6.52	1.62	12	1.86	4136.00	16590.00	38550	20240216	-30.09	15100	20230410	78.48	38550	-30.09	20240216	25450	5.89	20240206	38550	-30.09	20240216	15100	78.48	20230410	9.12	N	054450	500	75 억		0	N	N	1	N	00	N
117	20240409	130456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	100	2	0.38	6898815700	253470	103.48	26650	28300	26550	34500	18600	26550	27217.89	0.00	0	4087	28116	27332	26916	26132	25716	27125	25925	76	7950	500	19110	50	1	15144233	4036	6.44	1.61	12	1.67	4136.00	16590.00	38550	20240216	-30.87	15100	20230410	76.49	38550	-30.87	20240216	25450	4.72	20240206	38550	-30.87	20240216	15100	76.49	20230410	9.12	N	054450	500	75 억		0	N	N	1	N	00	N
118	20240409	120500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	200	2	0.75	6445728650	236456	96.53	26650	28300	26600	34500	18600	26550	27260.20	0.00	0	8830	28116	27332	26916	26132	25716	27125	25925	76	7950	500	19110	50	1	15144233	4051	6.47	1.61	12	1.56	4136.00	16590.00	38550	20240216	-30.61	15100	20230410	77.15	38550	-30.61	20240216	25450	5.11	20240206	38550	-30.61	20240216	15100	77.15	20230410	9.12	N	054450	500	75 억		0	N	N	1	N	00	N
119	20240409	110457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	300	2	1.13	5880957200	215344	87.91	26650	28300	26600	34500	18600	26550	27310.14	0.00	0	12101	28116	27332	26916	26132	25716	27125	25925	76	7950	500	19110	50	1	15144233	4066	6.49	1.62	12	1.42	4136.00	16590.00	38550	20240216	-30.35	15100	20230410	77.81	38550	-30.35	20240216	25450	5.50	20240206	38550	-30.35	20240216	15100	77.81	20230410	9.12	N	054450	500	75 억		0	N	N	1	N	00	N
120	20240409	100455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	500	2	1.88	4983842800	181979	74.29	26650	28300	26600	34500	18600	26550	27387.63	0.00	0	10478	28116	27332	26916	26132	25716	27125	25925	76	7950	500	19110	50	1	15144233	4097	6.54	1.63	12	1.20	4136.00	16590.00	38550	20240216	-29.83	15100	20230410	79.14	38550	-29.83	20240216	25450	6.29	20240206	38550	-29.83	20240216	15100	79.14	20230410	9.12	N	054450	500	75 억		0	N	N	1	N	00	N
121	20240409	090504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	150	2	0.56	178114000	6671	2.72	26650	26900	26650	34500	18600	26550	26703.31	0.00	0	16	28116	27332	26916	26132	25716	27125	25925	76	7950	500	19110	50	1	15144233	4044	6.46	1.61	12	0.04	4136.00	16590.00	38550	20240216	-30.74	15100	20230410	76.82	38550	-30.74	20240216	25450	4.91	20240206	38550	-30.74	20240216	15100	76.82	20230410	9.12	N	054450	500	75 억		0	N	N	1	N	00	N
122	20240408	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-150	5	-0.56	6466908650	239587	94.85	27250	27700	26500	34700	18700	26700	26992.65	0.00	0	-7763	28033	27366	26983	26316	25933	27175	26125	76	8000	500	19220	50	1	15144233	4021	6.42	1.60	12	1.58	4136.00	16590.00	38550	20240216	-31.13	15100	20230410	75.83	38550	-31.13	20240216	25450	4.32	20240206	38550	-31.13	20240216	15100	75.83	20230410	9.22	N	054450	500	75 억		0	N	N	1	N	00	N
123	20240408	150458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-50	5	-0.19	6094500900	225580	89.31	27250	27700	26500	34700	18700	26700	27017.04	0.00	0	-7481	28033	27366	26983	26316	25933	27175	26125	76	8000	500	19220	50	1	15144233	4036	6.44	1.61	12	1.49	4136.00	16590.00	38550	20240216	-30.87	15100	20230410	76.49	38550	-30.87	20240216	25450	4.72	20240206	38550	-30.87	20240216	15100	76.49	20230410	9.22	N	054450	500	75 억		0	N	N	0	N	00	N
124	20240408	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-50	5	-0.19	5688829400	210355	83.28	27250	27700	26500	34700	18700	26700	27043.96	0.00	0	-7931	28033	27366	26983	26316	25933	27175	26125	76	8000	500	19220	50	1	15144233	4036	6.44	1.61	12	1.39	4136.00	16590.00	38550	20240216	-30.87	15100	20230410	76.49	38550	-30.87	20240216	25450	4.72	20240206	38550	-30.87	20240216	15100	76.49	20230410	9.22	N	054450	500	75 억		0	N	N	0	N	00	N
125	20240408	130456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	0	3	0.00	5498978750	203224	80.46	27250	27700	26500	34700	18700	26700	27058.72	0.00	0	-8420	28033	27366	26983	26316	25933	27175	26125	76	8000	500	19220	50	1	15144233	4044	6.46	1.61	12	1.34	4136.00	16590.00	38550	20240216	-30.74	15100	20230410	76.82	38550	-30.74	20240216	25450	4.91	20240206	38550	-30.74	20240216	15100	76.82	20230410	9.22	N	054450	500	75 억		0	N	N	0	N	00	N
126	20240408	120459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	150	2	0.56	4687985400	172798	68.41	27250	27700	26650	34700	18700	26700	27129.87	0.00	0	-8325	28033	27366	26983	26316	25933	27175	26125	76	8000	500	19220	50	1	15144233	4066	6.49	1.62	12	1.14	4136.00	16590.00	38550	20240216	-30.35	15100	20230410	77.81	38550	-30.35	20240216	25450	5.50	20240206	38550	-30.35	20240216	15100	77.81	20230410	9.22	N	054450	500	75 억		0	N	N	0	N	00	N
127	20240408	110500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	200	2	0.75	4431842600	163273	64.64	27250	27700	26650	34700	18700	26700	27143.77	0.00	0	-8154	28033	27366	26983	26316	25933	27175	26125	76	8000	500	19220	50	1	15144233	4074	6.50	1.62	12	1.08	4136.00	16590.00	38550	20240216	-30.22	15100	20230410	78.15	38550	-30.22	20240216	25450	5.70	20240206	38550	-30.22	20240216	15100	78.15	20230410	9.22	N	054450	500	75 억		0	N	N	0	N	00	N
128	20240408	100454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	150	2	0.56	3918068050	144163	57.07	27250	27700	26650	34700	18700	26700	27178.06	0.00	0	-7195	28033	27366	26983	26316	25933	27175	26125	76	8000	500	19220	50	1	15144233	4066	6.49	1.62	12	0.95	4136.00	16590.00	38550	20240216	-30.35	15100	20230410	77.81	38550	-30.35	20240216	25450	5.50	20240206	38550	-30.35	20240216	15100	77.81	20230410	9.22	N	054450	500	75 억		0	N	N	0	N	00	N
129	20240408	090458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	650	2	2.43	811837400	29706	11.76	27250	27500	27200	34700	18700	26700	27329.20	0.00	0	1716	28033	27366	26983	26316	25933	27175	26125	76	8000	500	19220	50	1	15144233	4142	6.61	1.65	12	0.20	4136.00	16590.00	38550	20240216	-29.05	15100	20230410	81.13	38550	-29.05	20240216	25450	7.47	20240206	38550	-29.05	20240216	15100	81.13	20230410	9.22	N	054450	500	75 억		0	N	N	0	N	00	N
130	20240405	160458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-1050	5	-3.78	6733098650	249711	111.65	27200	27650	26600	36050	19450	27750	26964.14	0.00	0	-19601	28316	28032	27516	27232	26716	28175	27375	76	8300	500	19980	50	1	15144233	4044	6.46	1.61	12	1.65	4136.00	16590.00	38550	20240216	-30.74	15100	20230410	76.82	38550	-30.74	20240216	25450	4.91	20240206	38550	-30.74	20240216	15100	76.82	20230410	9.37	N	054450	500	75 억		0	N	N	2	N	00	N
131	20240405	150455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-1050	5	-3.78	6309212850	233848	104.56	27200	27650	26600	36050	19450	27750	26979.97	0.00	0	-20119	28316	28032	27516	27232	26716	28175	27375	76	8300	500	19980	50	1	15144233	4044	6.46	1.61	12	1.54	4136.00	16590.00	38550	20240216	-30.74	15100	20230410	76.82	38550	-30.74	20240216	25450	4.91	20240206	38550	-30.74	20240216	15100	76.82	20230410	9.37	N	054450	500	75 억		0	N	N	2	N	00	N
132	20240405	140453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-1100	5	-3.96	5563777300	205988	92.10	27200	27650	26600	36050	19450	27750	27010.20	0.00	0	-18484	28316	28032	27516	27232	26716	28175	27375	76	8300	500	19980	50	1	15144233	4036	6.44	1.61	12	1.36	4136.00	16590.00	38550	20240216	-30.87	15100	20230410	76.49	38550	-30.87	20240216	25450	4.72	20240206	38550	-30.87	20240216	15100	76.49	20230410	9.37	N	054450	500	75 억		0	N	N	2	N	00	N
133	20240405	130454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-900	5	-3.24	4410340000	162773	72.78	27200	27650	26750	36050	19450	27750	27095.03	0.00	0	-26396	28316	28032	27516	27232	26716	28175	27375	76	8300	500	19980	50	1	15144233	4066	6.49	1.62	12	1.07	4136.00	16590.00	38550	20240216	-30.35	15100	20230410	77.81	38550	-30.35	20240216	25450	5.50	20240206	38550	-30.35	20240216	15100	77.81	20230410	9.37	N	054450	500	75 억		0	N	N	2	N	00	N
134	20240405	120454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	-800	5	-2.88	3289978250	121067	54.13	27200	27650	26900	36050	19450	27750	27174.86	0.00	0	-26102	28316	28032	27516	27232	26716	28175	27375	76	8300	500	19980	50	1	15144233	4081	6.52	1.62	12	0.80	4136.00	16590.00	38550	20240216	-30.09	15100	20230410	78.48	38550	-30.09	20240216	25450	5.89	20240206	38550	-30.09	20240216	15100	78.48	20230410	9.37	N	054450	500	75 억		0	N	N	2	N	00	N
135	20240405	110457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	-800	5	-2.88	2971309650	109256	48.85	27200	27650	26900	36050	19450	27750	27195.85	0.00	0	-25240	28316	28032	27516	27232	26716	28175	27375	76	8300	500	19980	50	1	15144233	4081	6.52	1.62	12	0.72	4136.00	16590.00	38550	20240216	-30.09	15100	20230410	78.48	38550	-30.09	20240216	25450	5.89	20240206	38550	-30.09	20240216	15100	78.48	20230410	9.37	N	054450	500	75 억		0	N	N	2	N	00	N
136	20240405	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-450	5	-1.62	1612137400	59021	26.39	27200	27650	27100	36050	19450	27750	27314.64	0.00	0	-1031	28316	28032	27516	27232	26716	28175	27375	76	8300	500	19980	50	1	15144233	4134	6.60	1.65	12	0.39	4136.00	16590.00	38550	20240216	-29.18	15100	20230410	80.79	38550	-29.18	20240216	25450	7.27	20240206	38550	-29.18	20240216	15100	80.79	20230410	9.37	N	054450	500	75 억		0	N	N	2	N	00	N
137	20240405	090451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27400	-350	5	-1.26	335631300	12333	5.51	27200	27400	27100	36050	19450	27750	27214.08	0.00	0	2007	28316	28032	27516	27232	26716	28175	27375	76	8300	500	19980	50	1	15144233	4150	6.62	1.65	12	0.08	4136.00	16590.00	38550	20240216	-28.92	15100	20230410	81.46	38550	-28.92	20240216	25450	7.66	20240206	38550	-28.92	20240216	15100	81.46	20230410	9.37	N	054450	500	75 억		0	N	N	2	N	00	N
138	20240404	160450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	800	2	2.97	6044381500	220046	66.79	27400	27800	27000	35000	18900	26950	27467.68	0.00	0	14673	28183	27566	27083	26466	25983	27325	26225	76	8050	500	19400	50	1	15144233	4203	6.71	1.67	12	1.45	4136.00	16590.00	38550	20240216	-28.02	15100	20230410	83.77	38550	-28.02	20240216	25450	9.04	20240206	38550	-28.02	20240216	15100	83.77	20230410	9.44	N	054450	500	75 억		0	N	N	2	N	00	N
139	20240404	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	800	2	2.97	5564489050	202736	61.54	27400	27800	27000	35000	18900	26950	27446.97	0.00	0	15030	28183	27566	27083	26466	25983	27325	26225	76	8050	500	19400	50	1	15144233	4203	6.71	1.67	12	1.34	4136.00	16590.00	38550	20240216	-28.02	15100	20230410	83.77	38550	-28.02	20240216	25450	9.04	20240206	38550	-28.02	20240216	15100	83.77	20230410	9.44	N	054450	500	75 억		0	N	N	16	N	00	N
140	20240404	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	600	2	2.23	4442514350	162111	49.20	27400	27750	27000	35000	18900	26950	27404.15	0.00	0	9953	28183	27566	27083	26466	25983	27325	26225	76	8050	500	19400	50	1	15144233	4172	6.66	1.66	12	1.07	4136.00	16590.00	38550	20240216	-28.53	15100	20230410	82.45	38550	-28.53	20240216	25450	8.25	20240206	38550	-28.53	20240216	15100	82.45	20230410	9.44	N	054450	500	75 억		0	N	N	16	N	00	N
141	20240404	130445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27400	450	2	1.67	4014825550	146537	44.48	27400	27750	27000	35000	18900	26950	27398.04	0.00	0	7451	28183	27566	27083	26466	25983	27325	26225	76	8050	500	19400	50	1	15144233	4150	6.62	1.65	12	0.97	4136.00	16590.00	38550	20240216	-28.92	15100	20230410	81.46	38550	-28.92	20240216	25450	7.66	20240206	38550	-28.92	20240216	15100	81.46	20230410	9.44	N	054450	500	75 억		0	N	N	16	N	00	N
142	20240404	120447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	600	2	2.23	3753673450	137017	41.59	27400	27750	27000	35000	18900	26950	27395.68	0.00	0	10438	28183	27566	27083	26466	25983	27325	26225	76	8050	500	19400	50	1	15144233	4172	6.66	1.66	12	0.90	4136.00	16590.00	38550	20240216	-28.53	15100	20230410	82.45	38550	-28.53	20240216	25450	8.25	20240206	38550	-28.53	20240216	15100	82.45	20230410	9.44	N	054450	500	75 억		0	N	N	16	N	00	N
143	20240404	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	350	2	1.30	3090204600	113006	34.30	27400	27650	27000	35000	18900	26950	27345.49	0.00	0	1944	28183	27566	27083	26466	25983	27325	26225	76	8050	500	19400	50	1	15144233	4134	6.60	1.65	12	0.75	4136.00	16590.00	38550	20240216	-29.18	15100	20230410	80.79	38550	-29.18	20240216	25450	7.27	20240206	38550	-29.18	20240216	15100	80.79	20230410	9.44	N	054450	500	75 억		0	N	N	16	N	00	N
144	20240404	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	550	2	2.04	1991202050	72931	22.14	27400	27600	27000	35000	18900	26950	27302.55	0.00	0	7668	28183	27566	27083	26466	25983	27325	26225	76	8050	500	19400	50	1	15144233	4165	6.65	1.66	12	0.48	4136.00	16590.00	38550	20240216	-28.66	15100	20230410	82.12	38550	-28.66	20240216	25450	8.06	20240206	38550	-28.66	20240216	15100	82.12	20230410	9.44	N	054450	500	75 억		0	N	N	16	N	00	N
145	20240404	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	350	2	1.30	375564150	13712	4.16	27400	27500	27200	35000	18900	26950	27389.48	0.00	0	-2891	28183	27566	27083	26466	25983	27325	26225	76	8050	500	19400	50	1	15144233	4134	6.60	1.65	12	0.09	4136.00	16590.00	38550	20240216	-29.18	15100	20230410	80.79	38550	-29.18	20240216	25450	7.27	20240206	38550	-29.18	20240216	15100	80.79	20230410	9.44	N	054450	500	75 억		0	N	N	16	N	00	N
146	20240403	160449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	-850	5	-3.06	8765651200	324918	107.33	27500	27700	26600	36100	19500	27800	26977.71	0.00	0	25127	28800	28300	28050	27550	27300	28175	27425	76	8300	500	20010	50	1	15144233	4081	6.52	1.62	12	2.15	4136.00	16590.00	38550	20240216	-30.09	15100	20230410	78.48	38550	-30.09	20240216	25450	5.89	20240206	38550	-30.09	20240216	15100	78.48	20230410	9.43	N	054450	500	75 억		0	N	N	16	N	00	N
147	20240403	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	-900	5	-3.24	8006544150	296695	98.00	27500	27700	26600	36100	19500	27800	26985.38	0.00	0	15513	28800	28300	28050	27550	27300	28175	27425	76	8300	500	20010	50	1	15144233	4074	6.50	1.62	12	1.96	4136.00	16590.00	38550	20240216	-30.22	15100	20230410	78.15	38550	-30.22	20240216	25450	5.70	20240206	38550	-30.22	20240216	15100	78.15	20230410	9.43	N	054450	500	75 억		0	N	N	47	N	00	N
148	20240403	140443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	-600	5	-2.16	7322205200	271328	89.63	27500	27700	26600	36100	19500	27800	26986.11	0.00	0	15235	28800	28300	28050	27550	27300	28175	27425	76	8300	500	20010	50	1	15144233	4119	6.58	1.64	12	1.79	4136.00	16590.00	38550	20240216	-29.44	15100	20230410	80.13	38550	-29.44	20240216	25450	6.88	20240206	38550	-29.44	20240216	15100	80.13	20230410	9.43	N	054450	500	75 억		0	N	N	47	N	00	N
149	20240403	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-800	5	-2.88	6857713350	254181	83.96	27500	27700	26600	36100	19500	27800	26979.18	0.00	0	11019	28800	28300	28050	27550	27300	28175	27425	76	8300	500	20010	50	1	15144233	4089	6.53	1.63	12	1.68	4136.00	16590.00	38550	20240216	-29.96	15100	20230410	78.81	38550	-29.96	20240216	25450	6.09	20240206	38550	-29.96	20240216	15100	78.81	20230410	9.43	N	054450	500	75 억		0	N	N	47	N	00	N
150	20240403	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-1050	5	-3.78	6454146050	239179	79.01	27500	27700	26600	36100	19500	27800	26984.09	0.00	0	7962	28800	28300	28050	27550	27300	28175	27425	76	8300	500	20010	50	1	15144233	4051	6.47	1.61	12	1.58	4136.00	16590.00	38550	20240216	-30.61	15100	20230410	77.15	38550	-30.61	20240216	25450	5.11	20240206	38550	-30.61	20240216	15100	77.15	20230410	9.43	N	054450	500	75 억		0	N	N	47	N	00	N
151	20240403	110443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-950	5	-3.42	5052321850	186733	61.68	27500	27700	26800	36100	19500	27800	27055.82	0.00	0	7447	28800	28300	28050	27550	27300	28175	27425	76	8300	500	20010	50	1	15144233	4066	6.49	1.62	12	1.23	4136.00	16590.00	38550	20240216	-30.35	15100	20230410	77.81	38550	-30.35	20240216	25450	5.50	20240206	38550	-30.35	20240216	15100	77.81	20230410	9.43	N	054450	500	75 억		0	N	N	47	N	00	N
152	20240403	100445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	-850	5	-3.06	3725248250	137411	45.39	27500	27700	26800	36100	19500	27800	27109.54	0.00	0	20	28800	28300	28050	27550	27300	28175	27425	76	8300	500	20010	50	1	15144233	4081	6.52	1.62	12	0.91	4136.00	16590.00	38550	20240216	-30.09	15100	20230410	78.48	38550	-30.09	20240216	25450	5.89	20240206	38550	-30.09	20240216	15100	78.48	20230410	9.43	N	054450	500	75 억		0	N	N	47	N	00	N
153	20240403	090446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	-450	5	-1.62	533400200	19455	6.43	27500	27700	27300	36100	19500	27800	27414.27	0.00	0	167	28800	28300	28050	27550	27300	28175	27425	76	8300	500	20010	50	1	15144233	4142	6.61	1.65	12	0.13	4136.00	16590.00	38550	20240216	-29.05	15100	20230410	81.13	38550	-29.05	20240216	25450	7.47	20240206	38550	-29.05	20240216	15100	81.13	20230410	9.43	N	054450	500	75 억		0	N	N	47	N	00	N
154	20240402	160437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	-600	5	-2.11	8376274550	298598	154.88	28500	28550	27800	36900	19900	28400	28052.75	0.00	0	-10428	29000	28700	28500	28200	28000	28600	28100	76	8500	500	20440	50	1	15144233	4210	6.72	1.68	12	1.97	4136.00	16590.00	38550	20240216	-27.89	15100	20230410	84.11	38550	-27.89	20240216	25450	9.23	20240206	38550	-27.89	20240216	15100	84.11	20230410	9.42	N	054450	500	75 억		0	N	N	47	N	00	N
155	20240402	150443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-500	5	-1.76	7614379550	271206	140.67	28500	28550	27800	36900	19900	28400	28075.74	0.00	0	-8402	29000	28700	28500	28200	28000	28600	28100	76	8500	500	20440	50	1	15144233	4225	6.75	1.68	12	1.79	4136.00	16590.00	38550	20240216	-27.63	15100	20230410	84.77	38550	-27.63	20240216	25450	9.63	20240206	38550	-27.63	20240216	15100	84.77	20230410	9.42	N	054450	500	75 억		0	N	N	69	N	00	N
156	20240402	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-500	5	-1.76	6115022900	217371	112.75	28500	28550	27900	36900	19900	28400	28131.47	0.00	0	-4549	29000	28700	28500	28200	28000	28600	28100	76	8500	500	20440	50	1	15144233	4225	6.75	1.68	12	1.44	4136.00	16590.00	38550	20240216	-27.63	15100	20230410	84.77	38550	-27.63	20240216	25450	9.63	20240206	38550	-27.63	20240216	15100	84.77	20230410	9.42	N	054450	500	75 억		0	N	N	69	N	00	N
157	20240402	130438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	-450	5	-1.58	5350350150	190002	98.55	28500	28550	27900	36900	19900	28400	28159.17	0.00	0	-3750	29000	28700	28500	28200	28000	28600	28100	76	8500	500	20440	50	1	15144233	4233	6.76	1.68	12	1.25	4136.00	16590.00	38550	20240216	-27.50	15100	20230410	85.10	38550	-27.50	20240216	25450	9.82	20240206	38550	-27.50	20240216	15100	85.10	20230410	9.42	N	054450	500	75 억		0	N	N	69	N	00	N
158	20240402	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	-300	5	-1.06	4647913750	164917	85.54	28500	28550	27950	36900	19900	28400	28183.07	0.00	0	-2782	29000	28700	28500	28200	28000	28600	28100	76	8500	500	20440	50	1	15144233	4256	6.79	1.69	12	1.09	4136.00	16590.00	38550	20240216	-27.11	15100	20230410	86.09	38550	-27.11	20240216	25450	10.41	20240206	38550	-27.11	20240216	15100	86.09	20230410	9.42	N	054450	500	75 억		0	N	N	69	N	00	N
159	20240402	110438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-350	5	-1.23	3841601600	136143	70.61	28500	28550	28000	36900	19900	28400	28217.11	0.00	0	-547	29000	28700	28500	28200	28000	28600	28100	76	8500	500	20440	50	1	15144233	4248	6.78	1.69	12	0.90	4136.00	16590.00	38550	20240216	-27.24	15100	20230410	85.76	38550	-27.24	20240216	25450	10.22	20240206	38550	-27.24	20240216	15100	85.76	20230410	9.42	N	054450	500	75 억		0	N	N	69	N	00	N
160	20240402	100439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	-200	5	-0.70	2259687250	79794	41.39	28500	28550	28050	36900	19900	28400	28318.80	0.00	0	8434	29000	28700	28500	28200	28000	28600	28100	76	8500	500	20440	50	1	15144233	4271	6.82	1.70	12	0.53	4136.00	16590.00	38550	20240216	-26.85	15100	20230410	86.75	38550	-26.85	20240216	25450	10.81	20240206	38550	-26.85	20240216	15100	86.75	20230410	9.42	N	054450	500	75 억		0	N	N	69	N	00	N
161	20240402	090438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	-50	5	-0.18	287737250	10124	5.25	28500	28550	28300	36900	19900	28400	28421.76	0.00	0	2567	29000	28700	28500	28200	28000	28600	28100	76	8500	500	20440	50	1	15144233	4293	6.85	1.71	12	0.07	4136.00	16590.00	38550	20240216	-26.46	15100	20230410	87.75	38550	-26.46	20240216	25450	11.39	20240206	38550	-26.46	20240216	15100	87.75	20230410	9.42	N	054450	500	75 억		0	N	N	69	N	00	N
162	20240401	160436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	100	2	0.35	5424112650	190250	57.14	28450	28800	28300	36750	19850	28300	28510.53	0.00	0	-10910	29600	28950	28600	27950	27600	28775	27775	76	8450	500	20370	50	1	15144233	4301	6.87	1.71	12	1.26	4136.00	16590.00	38550	20240216	-26.33	15100	20230410	88.08	38550	-26.33	20240216	25450	11.59	20240206	38550	-26.33	20240216	15100	88.08	20230410	9.37	N	054450	500	75 억		0	N	N	69	N	00	N
163	20240401	150438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	50	2	0.18	5110754150	179208	53.82	28450	28800	28300	36750	19850	28300	28518.56	0.00	0	-10962	29600	28950	28600	27950	27600	28775	27775	76	8450	500	20370	50	1	15144233	4293	6.85	1.71	12	1.18	4136.00	16590.00	38550	20240216	-26.46	15100	20230410	87.75	38550	-26.46	20240216	25450	11.39	20240206	38550	-26.46	20240216	15100	87.75	20230410	9.37	N	054450	500	75 억		0	N	N	10	N	00	N
164	20240401	140436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	100	2	0.35	4405833600	154373	46.37	28450	28800	28300	36750	19850	28300	28540.18	0.00	0	-10106	29600	28950	28600	27950	27600	28775	27775	76	8450	500	20370	50	1	15144233	4301	6.87	1.71	12	1.02	4136.00	16590.00	38550	20240216	-26.33	15100	20230410	88.08	38550	-26.33	20240216	25450	11.59	20240206	38550	-26.33	20240216	15100	88.08	20230410	9.37	N	054450	500	75 억		0	N	N	10	N	00	N
165	20240401	130436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	150	2	0.53	3827000850	134018	40.25	28450	28800	28300	36750	19850	28300	28555.87	0.00	0	-9096	29600	28950	28600	27950	27600	28775	27775	76	8450	500	20370	50	1	15144233	4309	6.88	1.71	12	0.88	4136.00	16590.00	38550	20240216	-26.20	15100	20230410	88.41	38550	-26.20	20240216	25450	11.79	20240206	38550	-26.20	20240216	15100	88.41	20230410	9.37	N	054450	500	75 억		0	N	N	10	N	00	N
166	20240401	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	50	2	0.18	3510642250	122872	36.90	28450	28800	28300	36750	19850	28300	28571.54	0.00	0	-6551	29600	28950	28600	27950	27600	28775	27775	76	8450	500	20370	50	1	15144233	4293	6.85	1.71	12	0.81	4136.00	16590.00	38550	20240216	-26.46	15100	20230410	87.75	38550	-26.46	20240216	25450	11.39	20240206	38550	-26.46	20240216	15100	87.75	20230410	9.37	N	054450	500	75 억		0	N	N	10	N	00	N
167	20240401	110437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	150	2	0.53	2877379300	100552	30.20	28450	28800	28450	36750	19850	28300	28615.84	0.00	0	-4666	29600	28950	28600	27950	27600	28775	27775	76	8450	500	20370	50	1	15144233	4309	6.88	1.71	12	0.66	4136.00	16590.00	38550	20240216	-26.20	15100	20230410	88.41	38550	-26.20	20240216	25450	11.79	20240206	38550	-26.20	20240216	15100	88.41	20230410	9.37	N	054450	500	75 억		0	N	N	10	N	00	N
168	20240401	100434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	350	2	1.24	2043040400	71363	21.43	28450	28800	28450	36750	19850	28300	28628.85	0.00	0	8319	29600	28950	28600	27950	27600	28775	27775	76	8450	500	20370	50	1	15144233	4339	6.93	1.73	12	0.47	4136.00	16590.00	38550	20240216	-25.68	15100	20230410	89.74	38550	-25.68	20240216	25450	12.57	20240206	38550	-25.68	20240216	15100	89.74	20230410	9.37	N	054450	500	75 억		0	N	N	10	N	00	N
169	20240401	090435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	250	2	0.88	332271950	11643	3.50	28450	28650	28450	36750	19850	28300	28538.37	0.00	0	2512	29600	28950	28600	27950	27600	28775	27775	76	8450	500	20370	50	1	15144233	4324	6.90	1.72	12	0.08	4136.00	16590.00	38550	20240216	-25.94	15100	20230410	89.07	38550	-25.94	20240216	25450	12.18	20240206	38550	-25.94	20240216	15100	89.07	20230410	9.37	N	054450	500	75 억		0	N	N	10	N	00	N