KissMeData/080220/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	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	50	2	0.22	42181064800	1832918	234.51	22800	23800	22350	29100	15700	22400	23013.55	0.00	0	-162390	23166	22782	22516	22132	21866	22650	22000	174	6700	500	14780	50	1	34442833	7732	46.19	4.80	12	5.32	486.00	4676.00	38550	20240125	-41.76	3900	20231004	475.64	38550	-41.76	20240125	13150	70.72	20240102	38550	-41.76	20240125	3900	475.64	20231004	2.29	N	080220	500	173 억		0	N	N	45	N	00	N
3	20240430	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	0	3	0.00	40664400000	1765343	225.87	22800	23800	22350	29100	15700	22400	23034.89	0.00	0	-150159	23166	22782	22516	22132	21866	22650	22000	174	6700	500	14780	50	1	34442833	7715	46.09	4.79	12	5.13	486.00	4676.00	38550	20240125	-41.89	3900	20231004	474.36	38550	-41.89	20240125	13150	70.34	20240102	38550	-41.89	20240125	3900	474.36	20231004	2.29	N	080220	500	173 억		0	N	N	45	N	00	N
4	20240430	140711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	150	2	0.67	37080302800	1605739	205.45	22800	23800	22450	29100	15700	22400	23092.41	0.00	0	-114083	23166	22782	22516	22132	21866	22650	22000	174	6700	500	14780	50	1	34442833	7767	46.40	4.82	12	4.66	486.00	4676.00	38550	20240125	-41.50	3900	20231004	478.21	38550	-41.50	20240125	13150	71.48	20240102	38550	-41.50	20240125	3900	478.21	20231004	2.29	N	080220	500	173 억		0	N	N	45	N	00	N
5	20240430	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	350	2	1.56	34373369850	1486358	190.17	22800	23800	22450	29100	15700	22400	23125.96	0.00	0	-81619	23166	22782	22516	22132	21866	22650	22000	174	6700	500	14780	50	1	34442833	7836	46.81	4.87	12	4.32	486.00	4676.00	38550	20240125	-40.99	3900	20231004	483.33	38550	-40.99	20240125	13150	73.00	20240102	38550	-40.99	20240125	3900	483.33	20231004	2.29	N	080220	500	173 억		0	N	N	45	N	00	N
6	20240430	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	400	2	1.79	33395976450	1443460	184.68	22800	23800	22450	29100	15700	22400	23136.12	0.00	0	-77640	23166	22782	22516	22132	21866	22650	22000	174	6700	500	14780	50	1	34442833	7853	46.91	4.88	12	4.19	486.00	4676.00	38550	20240125	-40.86	3900	20231004	484.62	38550	-40.86	20240125	13150	73.38	20240102	38550	-40.86	20240125	3900	484.62	20231004	2.29	N	080220	500	173 억		0	N	N	45	N	00	N
7	20240430	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	300	2	1.34	31761140500	1371652	175.50	22800	23800	22450	29100	15700	22400	23155.46	0.00	0	-74853	23166	22782	22516	22132	21866	22650	22000	174	6700	500	14780	50	1	34442833	7819	46.71	4.85	12	3.98	486.00	4676.00	38550	20240125	-41.12	3900	20231004	482.05	38550	-41.12	20240125	13150	72.62	20240102	38550	-41.12	20240125	3900	482.05	20231004	2.29	N	080220	500	173 억		0	N	N	45	N	00	N
8	20240430	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	500	2	2.23	27979600600	1205801	154.28	22800	23800	22450	29100	15700	22400	23204.25	0.00	0	-35134	23166	22782	22516	22132	21866	22650	22000	174	6700	500	14780	50	1	34442833	7887	47.12	4.90	12	3.50	486.00	4676.00	38550	20240125	-40.60	3900	20231004	487.18	38550	-40.60	20240125	13150	74.14	20240102	38550	-40.60	20240125	3900	487.18	20231004	2.29	N	080220	500	173 억		0	N	N	45	N	00	N
9	20240430	090718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	200	2	0.89	2611288400	115085	14.72	22800	22850	22500	29100	15700	22400	22690.41	0.00	0	-29193	23166	22782	22516	22132	21866	22650	22000	174	6700	500	14780	50	1	34442833	7784	46.50	4.83	12	0.33	486.00	4676.00	38550	20240125	-41.37	3900	20231004	479.49	38550	-41.37	20240125	13150	71.86	20240102	38550	-41.37	20240125	3900	479.49	20231004	2.29	N	080220	500	173 억		0	N	N	45	N	00	N
10	20240429	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	150	2	0.67	16766634950	744977	89.65	22600	22900	22250	28900	15600	22250	22506.49	0.00	0	15441	23216	22732	22366	21882	21516	22550	21700	174	6650	500	14680	50	1	34442833	7715	46.09	4.79	12	2.16	486.00	4676.00	38550	20240125	-41.89	3900	20231004	474.36	38550	-41.89	20240125	13150	70.34	20240102	38550	-41.89	20240125	3900	474.36	20231004	2.28	N	080220	500	173 억		0	N	N	45	N	00	N
11	20240429	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	150	2	0.67	15883785350	705528	84.90	22600	22900	22250	28900	15600	22250	22513.35	0.00	0	11916	23216	22732	22366	21882	21516	22550	21700	174	6650	500	14680	50	1	34442833	7715	46.09	4.79	12	2.05	486.00	4676.00	38550	20240125	-41.89	3900	20231004	474.36	38550	-41.89	20240125	13150	70.34	20240102	38550	-41.89	20240125	3900	474.36	20231004	2.28	N	080220	500	173 억		0	N	N	0	N	00	N
12	20240429	140642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	150	2	0.67	14624178400	649185	78.12	22600	22900	22250	28900	15600	22250	22527.00	0.00	0	6698	23216	22732	22366	21882	21516	22550	21700	174	6650	500	14680	50	1	34442833	7715	46.09	4.79	12	1.88	486.00	4676.00	38550	20240125	-41.89	3900	20231004	474.36	38550	-41.89	20240125	13150	70.34	20240102	38550	-41.89	20240125	3900	474.36	20231004	2.28	N	080220	500	173 억		0	N	N	0	N	00	N
13	20240429	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	150	2	0.67	13801643150	612415	73.70	22600	22900	22250	28900	15600	22250	22536.45	0.00	0	2254	23216	22732	22366	21882	21516	22550	21700	174	6650	500	14680	50	1	34442833	7715	46.09	4.79	12	1.78	486.00	4676.00	38550	20240125	-41.89	3900	20231004	474.36	38550	-41.89	20240125	13150	70.34	20240102	38550	-41.89	20240125	3900	474.36	20231004	2.28	N	080220	500	173 억		0	N	N	0	N	00	N
14	20240429	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	0	3	0.00	13016833900	577272	69.47	22600	22900	22250	28900	15600	22250	22548.90	0.00	0	7335	23216	22732	22366	21882	21516	22550	21700	174	6650	500	14680	50	1	34442833	7664	45.78	4.76	12	1.68	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.28	N	080220	500	173 억		0	N	N	0	N	00	N
15	20240429	110645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	150	2	0.67	11355194850	502858	60.51	22600	22900	22250	28900	15600	22250	22581.35	0.00	0	8637	23216	22732	22366	21882	21516	22550	21700	174	6650	500	14680	50	1	34442833	7715	46.09	4.79	12	1.46	486.00	4676.00	38550	20240125	-41.89	3900	20231004	474.36	38550	-41.89	20240125	13150	70.34	20240102	38550	-41.89	20240125	3900	474.36	20231004	2.28	N	080220	500	173 억		0	N	N	0	N	00	N
16	20240429	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	200	2	0.90	9366946600	413928	49.81	22600	22900	22350	28900	15600	22250	22629.46	0.00	0	24292	23216	22732	22366	21882	21516	22550	21700	174	6650	500	14680	50	1	34442833	7732	46.19	4.80	12	1.20	486.00	4676.00	38550	20240125	-41.76	3900	20231004	475.64	38550	-41.76	20240125	13150	70.72	20240102	38550	-41.76	20240125	3900	475.64	20231004	2.28	N	080220	500	173 억		0	N	N	0	N	00	N
17	20240429	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	550	2	2.47	3671090450	161379	19.42	22600	22900	22550	28900	15600	22250	22748.41	0.00	0	19969	23216	22732	22366	21882	21516	22550	21700	174	6650	500	14680	50	1	34442833	7853	46.91	4.88	12	0.47	486.00	4676.00	38550	20240125	-40.86	3900	20231004	484.62	38550	-40.86	20240125	13150	73.38	20240102	38550	-40.86	20240125	3900	484.62	20231004	2.28	N	080220	500	173 억		0	N	N	0	N	00	N
18	20240426	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	50	2	0.23	18337738300	821266	93.31	22700	22850	22000	28850	15550	22200	22328.82	0.00	0	-29226	23200	22700	22450	21950	21700	22575	21825	174	6650	500	14650	50	1	34442833	7664	45.78	4.76	12	2.38	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.33	N	080220	500	173 억		0	N	N	496	N	00	N
19	20240426	150706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	50	2	0.23	17594630250	787885	89.52	22700	22850	22000	28850	15550	22200	22331.57	0.00	0	-33236	23200	22700	22450	21950	21700	22575	21825	174	6650	500	14650	50	1	34442833	7664	45.78	4.76	12	2.29	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.33	N	080220	500	173 억		0	N	N	496	N	00	N
20	20240426	140703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	0	3	0.00	16030384350	717675	81.54	22700	22850	22000	28850	15550	22200	22336.67	0.00	0	-45637	23200	22700	22450	21950	21700	22575	21825	174	6650	500	14650	50	1	34442833	7646	45.68	4.75	12	2.08	486.00	4676.00	38550	20240125	-42.41	3900	20231004	469.23	38550	-42.41	20240125	13150	68.82	20240102	38550	-42.41	20240125	3900	469.23	20231004	2.33	N	080220	500	173 억		0	N	N	496	N	00	N
21	20240426	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	50	2	0.23	14422800850	645261	73.31	22700	22850	22000	28850	15550	22200	22352.03	0.00	0	-33992	23200	22700	22450	21950	21700	22575	21825	174	6650	500	14650	50	1	34442833	7664	45.78	4.76	12	1.87	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.33	N	080220	500	173 억		0	N	N	496	N	00	N
22	20240426	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	50	2	0.23	13522285000	604780	68.71	22700	22850	22000	28850	15550	22200	22359.17	0.00	0	-37633	23200	22700	22450	21950	21700	22575	21825	174	6650	500	14650	50	1	34442833	7664	45.78	4.76	12	1.76	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.33	N	080220	500	173 억		0	N	N	496	N	00	N
23	20240426	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-100	5	-0.45	11315512350	505614	57.45	22700	22850	22000	28850	15550	22200	22379.96	0.00	0	-40260	23200	22700	22450	21950	21700	22575	21825	174	6650	500	14650	50	1	34442833	7612	45.47	4.73	12	1.47	486.00	4676.00	38550	20240125	-42.67	3900	20231004	466.67	38550	-42.67	20240125	13150	68.06	20240102	38550	-42.67	20240125	3900	466.67	20231004	2.33	N	080220	500	173 억		0	N	N	496	N	00	N
24	20240426	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-50	5	-0.23	8465666400	376606	42.79	22700	22850	22100	28850	15550	22200	22479.29	0.00	0	-39445	23200	22700	22450	21950	21700	22575	21825	174	6650	500	14650	50	1	34442833	7629	45.58	4.74	12	1.09	486.00	4676.00	38550	20240125	-42.54	3900	20231004	467.95	38550	-42.54	20240125	13150	68.44	20240102	38550	-42.54	20240125	3900	467.95	20231004	2.33	N	080220	500	173 억		0	N	N	496	N	00	N
25	20240426	090706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	400	2	1.80	2814240050	123873	14.07	22700	22850	22550	28850	15550	22200	22721.28	0.00	0	-4407	23200	22700	22450	21950	21700	22575	21825	174	6650	500	14650	50	1	34442833	7784	46.50	4.83	12	0.36	486.00	4676.00	38550	20240125	-41.37	3900	20231004	479.49	38550	-41.37	20240125	13150	71.86	20240102	38550	-41.37	20240125	3900	479.49	20231004	2.33	N	080220	500	173 억		0	N	N	496	N	00	N
26	20240425	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-1000	5	-4.31	19550330000	868895	33.05	22600	22950	22200	30150	16250	23200	22497.81	0.00	0	-115192	24366	23782	23066	22482	21766	24075	22775	174	6950	500	15310	50	1	34442833	7646	45.68	4.75	12	2.52	486.00	4676.00	38550	20240125	-42.41	3900	20231004	469.23	38550	-42.41	20240125	13150	68.82	20240102	38550	-42.41	20240125	3900	469.23	20231004	2.24	N	080220	500	173 억		0	N	N	496	N	00	N
27	20240425	150704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-950	5	-4.09	18109871350	804035	30.58	22600	22950	22200	30150	16250	23200	22520.11	0.00	0	-97574	24366	23782	23066	22482	21766	24075	22775	174	6950	500	15310	50	1	34442833	7664	45.78	4.76	12	2.33	486.00	4676.00	38550	20240125	-42.28	3900	20231004	470.51	38550	-42.28	20240125	13150	69.20	20240102	38550	-42.28	20240125	3900	470.51	20231004	2.24	N	080220	500	173 억		0	N	N	1	N	00	N
28	20240425	140700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-850	5	-3.66	16411519900	727756	27.68	22600	22950	22250	30150	16250	23200	22547.01	0.00	0	-90634	24366	23782	23066	22482	21766	24075	22775	174	6950	500	15310	50	1	34442833	7698	45.99	4.78	12	2.11	486.00	4676.00	38550	20240125	-42.02	3900	20231004	473.08	38550	-42.02	20240125	13150	69.96	20240102	38550	-42.02	20240125	3900	473.08	20231004	2.24	N	080220	500	173 억		0	N	N	1	N	00	N
29	20240425	130703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-850	5	-3.66	14734854650	652702	24.83	22600	22950	22300	30150	16250	23200	22571.04	0.00	0	-78058	24366	23782	23066	22482	21766	24075	22775	174	6950	500	15310	50	1	34442833	7698	45.99	4.78	12	1.90	486.00	4676.00	38550	20240125	-42.02	3900	20231004	473.08	38550	-42.02	20240125	13150	69.96	20240102	38550	-42.02	20240125	3900	473.08	20231004	2.24	N	080220	500	173 억		0	N	N	1	N	00	N
30	20240425	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-850	5	-3.66	13206561100	584263	22.22	22600	22950	22300	30150	16250	23200	22599.39	0.00	0	-66838	24366	23782	23066	22482	21766	24075	22775	174	6950	500	15310	50	1	34442833	7698	45.99	4.78	12	1.70	486.00	4676.00	38550	20240125	-42.02	3900	20231004	473.08	38550	-42.02	20240125	13150	69.96	20240102	38550	-42.02	20240125	3900	473.08	20231004	2.24	N	080220	500	173 억		0	N	N	1	N	00	N
31	20240425	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-750	5	-3.23	11012487250	486266	18.50	22600	22950	22350	30150	16250	23200	22642.13	0.00	0	-20986	24366	23782	23066	22482	21766	24075	22775	174	6950	500	15310	50	1	34442833	7732	46.19	4.80	12	1.41	486.00	4676.00	38550	20240125	-41.76	3900	20231004	475.64	38550	-41.76	20240125	13150	70.72	20240102	38550	-41.76	20240125	3900	475.64	20231004	2.24	N	080220	500	173 억		0	N	N	1	N	00	N
32	20240425	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-350	5	-1.51	7865362450	346795	13.19	22600	22950	22350	30150	16250	23200	22673.65	0.00	0	23271	24366	23782	23066	22482	21766	24075	22775	174	6950	500	15310	50	1	34442833	7870	47.02	4.89	12	1.01	486.00	4676.00	38550	20240125	-40.73	3900	20231004	485.90	38550	-40.73	20240125	13150	73.76	20240102	38550	-40.73	20240125	3900	485.90	20231004	2.24	N	080220	500	173 억		0	N	N	1	N	00	N
33	20240425	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-400	5	-1.72	2596699600	114650	4.36	22600	22850	22350	30150	16250	23200	22627.54	0.00	0	-838	24366	23782	23066	22482	21766	24075	22775	174	6950	500	15310	50	1	34442833	7853	46.91	4.88	12	0.33	486.00	4676.00	38550	20240125	-40.86	3900	20231004	484.62	38550	-40.86	20240125	13150	73.38	20240102	38550	-40.86	20240125	3900	484.62	20231004	2.24	N	080220	500	173 억		0	N	N	1	N	00	N
34	20240424	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	1300	2	5.94	60147037500	2602208	216.13	22450	23650	22350	28450	15350	21900	23113.57	0.00	0	65715	23566	22732	22316	21482	21066	22525	21275	174	6550	500	14450	50	1	34442833	7991	47.74	4.96	12	7.56	486.00	4676.00	38550	20240125	-39.82	3900	20231004	494.87	38550	-39.82	20240125	13150	76.43	20240102	38550	-39.82	20240125	3900	494.87	20231004	2.16	N	080220	500	173 억		0	N	N	1	N	00	N
35	20240424	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	1250	2	5.71	57390742250	2483274	206.26	22450	23650	22350	28450	15350	21900	23110.92	0.00	0	83064	23566	22732	22316	21482	21066	22525	21275	174	6550	500	14450	50	1	34442833	7974	47.63	4.95	12	7.21	486.00	4676.00	38550	20240125	-39.95	3900	20231004	493.59	38550	-39.95	20240125	13150	76.05	20240102	38550	-39.95	20240125	3900	493.59	20231004	2.16	N	080220	500	173 억		0	N	N	2	N	00	N
36	20240424	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	1350	2	6.16	53766299850	2326868	193.26	22450	23650	22350	28450	15350	21900	23106.73	0.00	0	73457	23566	22732	22316	21482	21066	22525	21275	174	6550	500	14450	50	1	34442833	8008	47.84	4.97	12	6.76	486.00	4676.00	38550	20240125	-39.69	3900	20231004	496.15	38550	-39.69	20240125	13150	76.81	20240102	38550	-39.69	20240125	3900	496.15	20231004	2.16	N	080220	500	173 억		0	N	N	2	N	00	N
37	20240424	130703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	1550	2	7.08	49527920550	2145327	178.19	22450	23650	22350	28450	15350	21900	23086.42	0.00	0	70637	23566	22732	22316	21482	21066	22525	21275	174	6550	500	14450	50	1	34442833	8077	48.25	5.01	12	6.23	486.00	4676.00	38550	20240125	-39.17	3900	20231004	501.28	38550	-39.17	20240125	13150	78.33	20240102	38550	-39.17	20240125	3900	501.28	20231004	2.16	N	080220	500	173 억		0	N	N	2	N	00	N
38	20240424	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	1300	2	5.94	44385867050	1925111	159.90	22450	23650	22350	28450	15350	21900	23056.26	0.00	0	50977	23566	22732	22316	21482	21066	22525	21275	174	6550	500	14450	50	1	34442833	7991	47.74	4.96	12	5.59	486.00	4676.00	38550	20240125	-39.82	3900	20231004	494.87	38550	-39.82	20240125	13150	76.43	20240102	38550	-39.82	20240125	3900	494.87	20231004	2.16	N	080220	500	173 억		0	N	N	2	N	00	N
39	20240424	110657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	1200	2	5.48	38525793700	1672823	138.94	22450	23650	22350	28450	15350	21900	23030.41	0.00	0	22305	23566	22732	22316	21482	21066	22525	21275	174	6550	500	14450	50	1	34442833	7956	47.53	4.94	12	4.86	486.00	4676.00	38550	20240125	-40.08	3900	20231004	492.31	38550	-40.08	20240125	13150	75.67	20240102	38550	-40.08	20240125	3900	492.31	20231004	2.16	N	080220	500	173 억		0	N	N	2	N	00	N
40	20240424	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	1450	2	6.62	25248983000	1103540	91.66	22450	23650	22350	28450	15350	21900	22879.99	0.00	0	106744	23566	22732	22316	21482	21066	22525	21275	174	6550	500	14450	50	1	34442833	8042	48.05	4.99	12	3.20	486.00	4676.00	38550	20240125	-39.43	3900	20231004	498.72	38550	-39.43	20240125	13150	77.57	20240102	38550	-39.43	20240125	3900	498.72	20231004	2.16	N	080220	500	173 억		0	N	N	2	N	00	N
41	20240424	090659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	650	2	2.97	3802291400	168853	14.02	22450	22700	22350	28450	15350	21900	22518.36	0.00	0	20975	23566	22732	22316	21482	21066	22525	21275	174	6550	500	14450	50	1	34442833	7767	46.40	4.82	12	0.49	486.00	4676.00	38550	20240125	-41.50	3900	20231004	478.21	38550	-41.50	20240125	13150	71.48	20240102	38550	-41.50	20240125	3900	478.21	20231004	2.16	N	080220	500	173 억		0	N	N	2	N	00	N
42	20240423	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-300	5	-1.35	26505810450	1182062	105.94	22850	23150	21900	28850	15550	22200	22425.18	0.00	0	-236506	23066	22632	22216	21782	21366	22850	22000	174	6650	500	14650	50	1	34442833	7543	45.06	4.68	12	3.43	486.00	4676.00	38550	20240125	-43.19	3900	20231004	461.54	38550	-43.19	20240125	13150	66.54	20240102	38550	-43.19	20240125	3900	461.54	20231004	2.17	N	080220	500	173 억		0	N	N	2	N	00	N
43	20240423	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-250	5	-1.13	25213442100	1123099	100.66	22850	23150	21900	28850	15550	22200	22449.89	0.00	0	-233066	23066	22632	22216	21782	21366	22850	22000	174	6650	500	14650	50	1	34442833	7560	45.16	4.69	12	3.26	486.00	4676.00	38550	20240125	-43.06	3900	20231004	462.82	38550	-43.06	20240125	13150	66.92	20240102	38550	-43.06	20240125	3900	462.82	20231004	2.17	N	080220	500	173 억		0	N	N	148	N	00	N
44	20240423	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-200	5	-0.90	23387579150	1039948	93.21	22850	23150	21900	28850	15550	22200	22489.18	0.00	0	-233891	23066	22632	22216	21782	21366	22850	22000	174	6650	500	14650	50	1	34442833	7577	45.27	4.70	12	3.02	486.00	4676.00	38550	20240125	-42.93	3900	20231004	464.10	38550	-42.93	20240125	13150	67.30	20240102	38550	-42.93	20240125	3900	464.10	20231004	2.17	N	080220	500	173 억		0	N	N	148	N	00	N
45	20240423	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-200	5	-0.90	22114176100	982140	88.03	22850	23150	21900	28850	15550	22200	22516.32	0.00	0	-230902	23066	22632	22216	21782	21366	22850	22000	174	6650	500	14650	50	1	34442833	7577	45.27	4.70	12	2.85	486.00	4676.00	38550	20240125	-42.93	3900	20231004	464.10	38550	-42.93	20240125	13150	67.30	20240102	38550	-42.93	20240125	3900	464.10	20231004	2.17	N	080220	500	173 억		0	N	N	148	N	00	N
46	20240423	120654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-150	5	-0.68	20334290850	901126	80.76	22850	23150	21950	28850	15550	22200	22565.43	0.00	0	-215684	23066	22632	22216	21782	21366	22850	22000	174	6650	500	14650	50	1	34442833	7595	45.37	4.72	12	2.62	486.00	4676.00	38550	20240125	-42.80	3900	20231004	465.38	38550	-42.80	20240125	13150	67.68	20240102	38550	-42.80	20240125	3900	465.38	20231004	2.17	N	080220	500	173 억		0	N	N	148	N	00	N
47	20240423	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-150	5	-0.68	18878475000	835182	74.85	22850	23150	21950	28850	15550	22200	22604.03	0.00	0	-201539	23066	22632	22216	21782	21366	22850	22000	174	6650	500	14650	50	1	34442833	7595	45.37	4.72	12	2.42	486.00	4676.00	38550	20240125	-42.80	3900	20231004	465.38	38550	-42.80	20240125	13150	67.68	20240102	38550	-42.80	20240125	3900	465.38	20231004	2.17	N	080220	500	173 억		0	N	N	148	N	00	N
48	20240423	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	200	2	0.90	14682898350	646095	57.91	22850	23150	22300	28850	15550	22200	22725.61	0.00	0	-147301	23066	22632	22216	21782	21366	22850	22000	174	6650	500	14650	50	1	34442833	7715	46.09	4.79	12	1.88	486.00	4676.00	38550	20240125	-41.89	3900	20231004	474.36	38550	-41.89	20240125	13150	70.34	20240102	38550	-41.89	20240125	3900	474.36	20231004	2.17	N	080220	500	173 억		0	N	N	148	N	00	N
49	20240423	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	700	2	3.15	6663093750	290428	26.03	22850	23150	22650	28850	15550	22200	22942.35	0.00	0	-37251	23066	22632	22216	21782	21366	22850	22000	174	6650	500	14650	50	1	34442833	7887	47.12	4.90	12	0.84	486.00	4676.00	38550	20240125	-40.60	3900	20231004	487.18	38550	-40.60	20240125	13150	74.14	20240102	38550	-40.60	20240125	3900	487.18	20231004	2.17	N	080220	500	173 억		0	N	N	148	N	00	N
50	20240422	160652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-300	5	-1.33	24267606550	1100133	70.74	22100	22650	21800	29250	15750	22500	22058.62	0.00	0	72920	24433	23466	22733	21766	21033	23100	21400	174	6750	500	14850	50	1	34442833	7646	45.68	4.75	12	3.19	486.00	4676.00	38550	20240125	-42.41	3900	20231004	469.23	38550	-42.41	20240125	13150	68.82	20240102	38550	-42.41	20240125	3900	469.23	20231004	2.14	N	080220	500	173 억		0	N	N	148	N	00	N
51	20240422	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-400	5	-1.78	22952964100	1040718	66.92	22100	22650	21800	29250	15750	22500	22054.78	0.00	0	73248	24433	23466	22733	21766	21033	23100	21400	174	6750	500	14850	50	1	34442833	7612	45.47	4.73	12	3.02	486.00	4676.00	38550	20240125	-42.67	3900	20231004	466.67	38550	-42.67	20240125	13150	68.06	20240102	38550	-42.67	20240125	3900	466.67	20231004	2.14	N	080220	500	173 억		0	N	N	226	N	00	N
52	20240422	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-550	5	-2.44	19511690000	884000	56.84	22100	22650	21800	29250	15750	22500	22071.88	0.00	0	55781	24433	23466	22733	21766	21033	23100	21400	174	6750	500	14850	50	1	34442833	7560	45.16	4.69	12	2.57	486.00	4676.00	38550	20240125	-43.06	3900	20231004	462.82	38550	-43.06	20240125	13150	66.92	20240102	38550	-43.06	20240125	3900	462.82	20231004	2.14	N	080220	500	173 억		0	N	N	226	N	00	N
53	20240422	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-450	5	-2.00	17844302500	808198	51.97	22100	22650	21800	29250	15750	22500	22078.94	0.00	0	75359	24433	23466	22733	21766	21033	23100	21400	174	6750	500	14850	50	1	34442833	7595	45.37	4.72	12	2.35	486.00	4676.00	38550	20240125	-42.80	3900	20231004	465.38	38550	-42.80	20240125	13150	67.68	20240102	38550	-42.80	20240125	3900	465.38	20231004	2.14	N	080220	500	173 억		0	N	N	226	N	00	N
54	20240422	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-350	5	-1.56	15921073550	721166	46.37	22100	22650	21800	29250	15750	22500	22076.64	0.00	0	77031	24433	23466	22733	21766	21033	23100	21400	174	6750	500	14850	50	1	34442833	7629	45.58	4.74	12	2.09	486.00	4676.00	38550	20240125	-42.54	3900	20231004	467.95	38550	-42.54	20240125	13150	68.44	20240102	38550	-42.54	20240125	3900	467.95	20231004	2.14	N	080220	500	173 억		0	N	N	226	N	00	N
55	20240422	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-550	5	-2.44	14151105450	640736	41.20	22100	22650	21800	29250	15750	22500	22085.48	0.00	0	49328	24433	23466	22733	21766	21033	23100	21400	174	6750	500	14850	50	1	34442833	7560	45.16	4.69	12	1.86	486.00	4676.00	38550	20240125	-43.06	3900	20231004	462.82	38550	-43.06	20240125	13150	66.92	20240102	38550	-43.06	20240125	3900	462.82	20231004	2.14	N	080220	500	173 억		0	N	N	226	N	00	N
56	20240422	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-400	5	-1.78	11868438650	537209	34.54	22100	22650	21800	29250	15750	22500	22092.51	0.00	0	62913	24433	23466	22733	21766	21033	23100	21400	174	6750	500	14850	50	1	34442833	7612	45.47	4.73	12	1.56	486.00	4676.00	38550	20240125	-42.67	3900	20231004	466.67	38550	-42.67	20240125	13150	68.06	20240102	38550	-42.67	20240125	3900	466.67	20231004	2.14	N	080220	500	173 억		0	N	N	226	N	00	N
57	20240422	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-550	5	-2.44	3652676050	166102	10.68	22100	22150	21800	29250	15750	22500	21989.48	0.00	0	19741	24433	23466	22733	21766	21033	23100	21400	174	6750	500	14850	50	1	34442833	7560	45.16	4.69	12	0.48	486.00	4676.00	38550	20240125	-43.06	3900	20231004	462.82	38550	-43.06	20240125	13150	66.92	20240102	38550	-43.06	20240125	3900	462.82	20231004	2.14	N	080220	500	173 억		0	N	N	226	N	00	N
58	20240419	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-1400	5	-5.86	34782517400	1536049	117.07	23700	23700	22000	31050	16750	23900	22643.45	0.00	0	-131778	25233	24566	23533	22866	21833	24900	23200	174	7150	500	15770	50	1	34442833	7750	46.30	4.81	12	4.46	486.00	4676.00	38550	20240125	-41.63	3900	20231004	476.92	38550	-41.63	20240125	13150	71.10	20240102	38550	-41.63	20240125	3900	476.92	20231004	2.16	N	080220	500	173 억		0	N	N	226	N	00	N
59	20240419	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-1300	5	-5.44	33191453350	1465437	111.69	23700	23700	22000	31050	16750	23900	22648.52	0.00	0	-139830	25233	24566	23533	22866	21833	24900	23200	174	7150	500	15770	50	1	34442833	7784	46.50	4.83	12	4.25	486.00	4676.00	38550	20240125	-41.37	3900	20231004	479.49	38550	-41.37	20240125	13150	71.86	20240102	38550	-41.37	20240125	3900	479.49	20231004	2.16	N	080220	500	173 억		0	N	N	511	N	00	N
60	20240419	140621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-1150	5	-4.81	30903759550	1364291	103.98	23700	23700	22000	31050	16750	23900	22650.80	0.00	0	-128478	25233	24566	23533	22866	21833	24900	23200	174	7150	500	15770	50	1	34442833	7836	46.81	4.87	12	3.96	486.00	4676.00	38550	20240125	-40.99	3900	20231004	483.33	38550	-40.99	20240125	13150	73.00	20240102	38550	-40.99	20240125	3900	483.33	20231004	2.16	N	080220	500	173 억		0	N	N	511	N	00	N
61	20240419	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-1200	5	-5.02	28339286700	1251099	95.36	23700	23700	22000	31050	16750	23900	22650.33	0.00	0	-117921	25233	24566	23533	22866	21833	24900	23200	174	7150	500	15770	50	1	34442833	7819	46.71	4.85	12	3.63	486.00	4676.00	38550	20240125	-41.12	3900	20231004	482.05	38550	-41.12	20240125	13150	72.62	20240102	38550	-41.12	20240125	3900	482.05	20231004	2.16	N	080220	500	173 억		0	N	N	511	N	00	N
62	20240419	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-1750	5	-7.32	24408336950	1076186	82.02	23700	23700	22000	31050	16750	23900	22679.07	0.00	0	-104353	25233	24566	23533	22866	21833	24900	23200	174	7150	500	15770	50	1	34442833	7629	45.58	4.74	12	3.12	486.00	4676.00	38550	20240125	-42.54	3900	20231004	467.95	38550	-42.54	20240125	13150	68.44	20240102	38550	-42.54	20240125	3900	467.95	20231004	2.16	N	080220	500	173 억		0	N	N	511	N	00	N
63	20240419	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-1550	5	-6.49	17489269500	763459	58.19	23700	23700	22300	31050	16750	23900	22906.40	0.00	0	-157804	25233	24566	23533	22866	21833	24900	23200	174	7150	500	15770	50	1	34442833	7698	45.99	4.78	12	2.22	486.00	4676.00	38550	20240125	-42.02	3900	20231004	473.08	38550	-42.02	20240125	13150	69.96	20240102	38550	-42.02	20240125	3900	473.08	20231004	2.16	N	080220	500	173 억		0	N	N	511	N	00	N
64	20240419	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-950	5	-3.97	9870467100	426717	32.52	23700	23700	22850	31050	16750	23900	23129.04	0.00	0	-99754	25233	24566	23533	22866	21833	24900	23200	174	7150	500	15770	50	1	34442833	7905	47.22	4.91	12	1.24	486.00	4676.00	38550	20240125	-40.47	3900	20231004	488.46	38550	-40.47	20240125	13150	74.52	20240102	38550	-40.47	20240125	3900	488.46	20231004	2.16	N	080220	500	173 억		0	N	N	511	N	00	N
65	20240419	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-600	5	-2.51	2274699600	97022	7.39	23700	23700	23150	31050	16750	23900	23439.58	0.00	0	-15991	25233	24566	23533	22866	21833	24900	23200	174	7150	500	15770	50	1	34442833	8025	47.94	4.98	12	0.28	486.00	4676.00	38550	20240125	-39.56	3900	20231004	497.44	38550	-39.56	20240125	13150	77.19	20240102	38550	-39.56	20240125	3900	497.44	20231004	2.16	N	080220	500	173 억		0	N	N	511	N	00	N
66	20240418	160620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	800	2	3.46	30398640700	1291083	115.17	22900	24200	22500	30000	16200	23100	23544.91	0.00	0	105009	24366	23732	23416	22782	22466	23575	22625	174	6900	500	15240	50	1	34442833	8232	49.18	5.11	12	3.75	486.00	4676.00	38550	20240125	-38.00	3900	20231004	512.82	38550	-38.00	20240125	13150	81.75	20240102	38550	-38.00	20240125	3900	512.82	20231004	2.15	N	080220	500	173 억		0	N	N	511	N	00	N
67	20240418	150618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	750	2	3.25	28976774400	1231597	109.87	22900	24200	22500	30000	16200	23100	23528.52	0.00	0	102174	24366	23732	23416	22782	22466	23575	22625	174	6900	500	15240	50	1	34442833	8215	49.07	5.10	12	3.58	486.00	4676.00	38550	20240125	-38.13	3900	20231004	511.54	38550	-38.13	20240125	13150	81.37	20240102	38550	-38.13	20240125	3900	511.54	20231004	2.15	N	080220	500	173 억		0	N	N	3	N	00	N
68	20240418	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	750	2	3.25	26778150000	1139395	101.64	22900	24200	22500	30000	16200	23100	23502.81	0.00	0	69294	24366	23732	23416	22782	22466	23575	22625	174	6900	500	15240	50	1	34442833	8215	49.07	5.10	12	3.31	486.00	4676.00	38550	20240125	-38.13	3900	20231004	511.54	38550	-38.13	20240125	13150	81.37	20240102	38550	-38.13	20240125	3900	511.54	20231004	2.15	N	080220	500	173 억		0	N	N	3	N	00	N
69	20240418	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	450	2	1.95	24914779150	1060829	94.63	22900	24200	22500	30000	16200	23100	23486.89	0.00	0	33760	24366	23732	23416	22782	22466	23575	22625	174	6900	500	15240	50	1	34442833	8111	48.46	5.04	12	3.08	486.00	4676.00	38550	20240125	-38.91	3900	20231004	503.85	38550	-38.91	20240125	13150	79.09	20240102	38550	-38.91	20240125	3900	503.85	20231004	2.15	N	080220	500	173 억		0	N	N	3	N	00	N
70	20240418	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	800	2	3.46	23021171250	980911	87.50	22900	24200	22500	30000	16200	23100	23469.95	0.00	0	32803	24366	23732	23416	22782	22466	23575	22625	174	6900	500	15240	50	1	34442833	8232	49.18	5.11	12	2.85	486.00	4676.00	38550	20240125	-38.00	3900	20231004	512.82	38550	-38.00	20240125	13150	81.75	20240102	38550	-38.00	20240125	3900	512.82	20231004	2.15	N	080220	500	173 억		0	N	N	3	N	00	N
71	20240418	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	800	2	3.46	16873497250	723691	64.56	22900	23900	22500	30000	16200	23100	23316.50	0.00	0	8778	24366	23732	23416	22782	22466	23575	22625	174	6900	500	15240	50	1	34442833	8232	49.18	5.11	12	2.10	486.00	4676.00	38550	20240125	-38.00	3900	20231004	512.82	38550	-38.00	20240125	13150	81.75	20240102	38550	-38.00	20240125	3900	512.82	20231004	2.15	N	080220	500	173 억		0	N	N	3	N	00	N
72	20240418	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	250	2	1.08	11459300900	494688	44.13	22900	23750	22500	30000	16200	23100	23164.97	0.00	0	-28700	24366	23732	23416	22782	22466	23575	22625	174	6900	500	15240	50	1	34442833	8042	48.05	4.99	12	1.44	486.00	4676.00	38550	20240125	-39.43	3900	20231004	498.72	38550	-39.43	20240125	13150	77.57	20240102	38550	-39.43	20240125	3900	498.72	20231004	2.15	N	080220	500	173 억		0	N	N	3	N	00	N
73	20240418	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-250	5	-1.08	2809555350	123397	11.01	22900	23000	22500	30000	16200	23100	22762.79	0.00	0	15830	24366	23732	23416	22782	22466	23575	22625	174	6900	500	15240	50	1	34442833	7870	47.02	4.89	12	0.36	486.00	4676.00	38550	20240125	-40.73	3900	20231004	485.90	38550	-40.73	20240125	13150	73.76	20240102	38550	-40.73	20240125	3900	485.90	20231004	2.15	N	080220	500	173 억		0	N	N	3	N	00	N
74	20240417	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-500	5	-2.12	25817616350	1092640	82.20	23900	24050	23100	30650	16550	23600	23631.79	0.00	0	-78016	25200	24400	23800	23000	22400	24100	22700	174	7050	500	15570	50	1	34442833	7956	47.53	4.94	12	3.17	486.00	4676.00	38550	20240125	-40.08	3900	20231004	492.31	38550	-40.08	20240125	13150	75.67	20240102	38550	-40.08	20240125	3900	492.31	20231004	2.25	N	080220	500	173 억		0	N	N	3	N	00	N
75	20240417	150625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-300	5	-1.27	22960408600	969408	72.93	23900	24050	23250	30650	16550	23600	23685.04	0.00	0	-86526	25200	24400	23800	23000	22400	24100	22700	174	7050	500	15570	50	1	34442833	8025	47.94	4.98	12	2.81	486.00	4676.00	38550	20240125	-39.56	3900	20231004	497.44	38550	-39.56	20240125	13150	77.19	20240102	38550	-39.56	20240125	3900	497.44	20231004	2.25	N	080220	500	173 억		0	N	N	188	N	00	N
76	20240417	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	200	2	0.85	18825469050	793294	59.68	23900	24050	23350	30650	16550	23600	23730.87	0.00	0	-17407	25200	24400	23800	23000	22400	24100	22700	174	7050	500	15570	50	1	34442833	8197	48.97	5.09	12	2.30	486.00	4676.00	38550	20240125	-38.26	3900	20231004	510.26	38550	-38.26	20240125	13150	80.99	20240102	38550	-38.26	20240125	3900	510.26	20231004	2.25	N	080220	500	173 억		0	N	N	188	N	00	N
77	20240417	130621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	100	2	0.42	17036665150	717968	54.01	23900	24050	23350	30650	16550	23600	23729.13	0.00	0	-19287	25200	24400	23800	23000	22400	24100	22700	174	7050	500	15570	50	1	34442833	8163	48.77	5.07	12	2.08	486.00	4676.00	38550	20240125	-38.52	3900	20231004	507.69	38550	-38.52	20240125	13150	80.23	20240102	38550	-38.52	20240125	3900	507.69	20231004	2.25	N	080220	500	173 억		0	N	N	188	N	00	N
78	20240417	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	100	2	0.42	15592321300	657086	49.43	23900	24050	23350	30650	16550	23600	23729.63	0.00	0	-22568	25200	24400	23800	23000	22400	24100	22700	174	7050	500	15570	50	1	34442833	8163	48.77	5.07	12	1.91	486.00	4676.00	38550	20240125	-38.52	3900	20231004	507.69	38550	-38.52	20240125	13150	80.23	20240102	38550	-38.52	20240125	3900	507.69	20231004	2.25	N	080220	500	173 억		0	N	N	188	N	00	N
79	20240417	110623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	150	2	0.64	14212086750	598786	45.05	23900	24050	23350	30650	16550	23600	23734.99	0.00	0	-27042	25200	24400	23800	23000	22400	24100	22700	174	7050	500	15570	50	1	34442833	8180	48.87	5.08	12	1.74	486.00	4676.00	38550	20240125	-38.39	3900	20231004	508.97	38550	-38.39	20240125	13150	80.61	20240102	38550	-38.39	20240125	3900	508.97	20231004	2.25	N	080220	500	173 억		0	N	N	188	N	00	N
80	20240417	100618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	100	2	0.42	9755782150	409445	30.80	23900	24050	23500	30650	16550	23600	23827.23	0.00	0	-45667	25200	24400	23800	23000	22400	24100	22700	174	7050	500	15570	50	1	34442833	8163	48.77	5.07	12	1.19	486.00	4676.00	38550	20240125	-38.52	3900	20231004	507.69	38550	-38.52	20240125	13150	80.23	20240102	38550	-38.52	20240125	3900	507.69	20231004	2.25	N	080220	500	173 억		0	N	N	188	N	00	N
81	20240417	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	0	3	0.00	2791501900	117451	8.84	23900	24050	23500	30650	16550	23600	23768.36	0.00	0	-42045	25200	24400	23800	23000	22400	24100	22700	174	7050	500	15570	50	1	34442833	8129	48.56	5.05	12	0.34	486.00	4676.00	38550	20240125	-38.78	3900	20231004	505.13	38550	-38.78	20240125	13150	79.47	20240102	38550	-38.78	20240125	3900	505.13	20231004	2.25	N	080220	500	173 억		0	N	N	188	N	00	N
82	20240416	160620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	-850	5	-3.48	31051580200	1309333	90.23	24200	24600	23200	31750	17150	24450	23713.56	0.00	0	-38944	25116	24782	24266	23932	23416	24950	24100	174	7300	500	16130	50	1	34442833	8129	48.56	5.05	12	3.80	486.00	4676.00	38550	20240125	-38.78	3900	20231004	505.13	38550	-38.78	20240125	13150	79.47	20240102	38550	-38.78	20240125	3900	505.13	20231004	2.27	N	080220	500	173 억		0	N	N	142	N	00	N
83	20240416	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-700	5	-2.86	29349026750	1237172	85.26	24200	24600	23200	31750	17150	24450	23720.41	0.00	0	-42832	25116	24782	24266	23932	23416	24950	24100	174	7300	500	16130	50	1	34442833	8180	48.87	5.08	12	3.59	486.00	4676.00	38550	20240125	-38.39	3900	20231004	508.97	38550	-38.39	20240125	13150	80.61	20240102	38550	-38.39	20240125	3900	508.97	20231004	2.27	N	080220	500	173 억		0	N	N	143	N	00	N
84	20240416	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-1150	5	-4.70	26004582100	1094789	75.45	24200	24600	23200	31750	17150	24450	23750.60	0.00	0	-71814	25116	24782	24266	23932	23416	24950	24100	174	7300	500	16130	50	1	34442833	8025	47.94	4.98	12	3.18	486.00	4676.00	38550	20240125	-39.56	3900	20231004	497.44	38550	-39.56	20240125	13150	77.19	20240102	38550	-39.56	20240125	3900	497.44	20231004	2.27	N	080220	500	173 억		0	N	N	143	N	00	N
85	20240416	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-1050	5	-4.29	22904469550	961783	66.28	24200	24600	23300	31750	17150	24450	23812.04	0.00	0	-56512	25116	24782	24266	23932	23416	24950	24100	174	7300	500	16130	50	1	34442833	8060	48.15	5.00	12	2.79	486.00	4676.00	38550	20240125	-39.30	3900	20231004	500.00	38550	-39.30	20240125	13150	77.95	20240102	38550	-39.30	20240125	3900	500.00	20231004	2.27	N	080220	500	173 억		0	N	N	143	N	00	N
86	20240416	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	-800	5	-3.27	21132341600	886307	61.08	24200	24600	23300	31750	17150	24450	23840.50	0.00	0	-29192	25116	24782	24266	23932	23416	24950	24100	174	7300	500	16130	50	1	34442833	8146	48.66	5.06	12	2.57	486.00	4676.00	38550	20240125	-38.65	3900	20231004	506.41	38550	-38.65	20240125	13150	79.85	20240102	38550	-38.65	20240125	3900	506.41	20231004	2.27	N	080220	500	173 억		0	N	N	143	N	00	N
87	20240416	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-1050	5	-4.29	18432971600	771235	53.15	24200	24600	23400	31750	17150	24450	23897.84	0.00	0	-49210	25116	24782	24266	23932	23416	24950	24100	174	7300	500	16130	50	1	34442833	8060	48.15	5.00	12	2.24	486.00	4676.00	38550	20240125	-39.30	3900	20231004	500.00	38550	-39.30	20240125	13150	77.95	20240102	38550	-39.30	20240125	3900	500.00	20231004	2.27	N	080220	500	173 억		0	N	N	143	N	00	N
88	20240416	100610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-600	5	-2.45	12092148300	502217	34.61	24200	24600	23750	31750	17150	24450	24074.67	0.00	0	-38645	25116	24782	24266	23932	23416	24950	24100	174	7300	500	16130	50	1	34442833	8215	49.07	5.10	12	1.46	486.00	4676.00	38550	20240125	-38.13	3900	20231004	511.54	38550	-38.13	20240125	13150	81.37	20240102	38550	-38.13	20240125	3900	511.54	20231004	2.27	N	080220	500	173 억		0	N	N	143	N	00	N
89	20240416	090611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	100	2	0.41	2225580150	91512	6.31	24200	24600	24100	31750	17150	24450	24314.40	0.00	0	13853	25116	24782	24266	23932	23416	24950	24100	174	7300	500	16130	50	1	34442833	8456	50.51	5.25	12	0.27	486.00	4676.00	38550	20240125	-36.32	3900	20231004	529.49	38550	-36.32	20240125	13150	86.69	20240102	38550	-36.32	20240125	3900	529.49	20231004	2.27	N	080220	500	173 억		0	N	N	143	N	00	N
90	20240415	160609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-450	5	-1.81	34404309400	1426320	87.77	24200	24600	23750	32350	17450	24900	24120.14	0.00	0	149467	26566	25732	25266	24432	23966	25500	24200	174	7450	500	16430	50	1	34442833	8421	50.31	5.23	12	4.14	486.00	4676.00	38550	20240125	-36.58	3900	20231004	526.92	38550	-36.58	20240125	13150	85.93	20240102	38550	-36.58	20240125	3900	526.92	20231004	2.30	N	080220	500	173 억		0	N	N	143	N	00	N
91	20240415	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-400	5	-1.61	31848234200	1322056	81.35	24200	24600	23750	32350	17450	24900	24089.61	0.00	0	168690	26566	25732	25266	24432	23966	25500	24200	174	7450	500	16430	50	1	34442833	8438	50.41	5.24	12	3.84	486.00	4676.00	38550	20240125	-36.45	3900	20231004	528.21	38550	-36.45	20240125	13150	86.31	20240102	38550	-36.45	20240125	3900	528.21	20231004	2.30	N	080220	500	173 억		0	N	N	438	N	00	N
92	20240415	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-400	5	-1.61	28448411200	1182671	72.77	24200	24550	23750	32350	17450	24900	24054.00	0.00	0	185200	26566	25732	25266	24432	23966	25500	24200	174	7450	500	16430	50	1	34442833	8438	50.41	5.24	12	3.43	486.00	4676.00	38550	20240125	-36.45	3900	20231004	528.21	38550	-36.45	20240125	13150	86.31	20240102	38550	-36.45	20240125	3900	528.21	20231004	2.30	N	080220	500	173 억		0	N	N	438	N	00	N
93	20240415	130602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-850	5	-3.41	24701548200	1028413	63.28	24200	24500	23750	32350	17450	24900	24018.65	0.00	0	175281	26566	25732	25266	24432	23966	25500	24200	174	7450	500	16430	50	1	34442833	8284	49.49	5.14	12	2.99	486.00	4676.00	38550	20240125	-37.61	3900	20231004	516.67	38550	-37.61	20240125	13150	82.89	20240102	38550	-37.61	20240125	3900	516.67	20231004	2.30	N	080220	500	173 억		0	N	N	438	N	00	N
94	20240415	120611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	-950	5	-3.82	22264498100	926806	57.03	24200	24500	23750	32350	17450	24900	24022.33	0.00	0	141544	26566	25732	25266	24432	23966	25500	24200	174	7450	500	16430	50	1	34442833	8249	49.28	5.12	12	2.69	486.00	4676.00	38550	20240125	-37.87	3900	20231004	514.10	38550	-37.87	20240125	13150	82.13	20240102	38550	-37.87	20240125	3900	514.10	20231004	2.30	N	080220	500	173 억		0	N	N	438	N	00	N
95	20240415	110611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-850	5	-3.41	20290042000	844411	51.96	24200	24500	23750	32350	17450	24900	24028.10	0.00	0	134631	26566	25732	25266	24432	23966	25500	24200	174	7450	500	16430	50	1	34442833	8284	49.49	5.14	12	2.45	486.00	4676.00	38550	20240125	-37.61	3900	20231004	516.67	38550	-37.61	20240125	13150	82.89	20240102	38550	-37.61	20240125	3900	516.67	20231004	2.30	N	080220	500	173 억		0	N	N	438	N	00	N
96	20240415	100608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	-950	5	-3.82	16445162850	683583	42.06	24200	24500	23750	32350	17450	24900	24056.66	0.00	0	108740	26566	25732	25266	24432	23966	25500	24200	174	7450	500	16430	50	1	34442833	8249	49.28	5.12	12	1.98	486.00	4676.00	38550	20240125	-37.87	3900	20231004	514.10	38550	-37.87	20240125	13150	82.13	20240102	38550	-37.87	20240125	3900	514.10	20231004	2.30	N	080220	500	173 억		0	N	N	438	N	00	N
97	20240415	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-850	5	-3.41	6190351250	257068	15.82	24200	24400	23850	32350	17450	24900	24078.94	0.00	0	63134	26566	25732	25266	24432	23966	25500	24200	174	7450	500	16430	50	1	34442833	8284	49.49	5.14	12	0.75	486.00	4676.00	38550	20240125	-37.61	3900	20231004	516.67	38550	-37.61	20240125	13150	82.89	20240102	38550	-37.61	20240125	3900	516.67	20231004	2.30	N	080220	500	173 억		0	N	N	438	N	00	N
98	20240412	160608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-450	5	-1.78	40597071550	1601961	93.62	25800	26100	24800	32950	17750	25350	25342.47	0.00	0	-84262	27250	26300	25200	24250	23150	26775	24725	174	7600	500	16730	50	1	34442833	8576	51.23	5.33	12	4.65	486.00	4676.00	38550	20240125	-35.41	3900	20231004	538.46	38550	-35.41	20240125	13150	89.35	20240102	38550	-35.41	20240125	3900	538.46	20231004	2.26	N	080220	500	173 억		0	N	N	438	N	00	N
99	20240412	150609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-450	5	-1.78	39093990750	1541625	90.09	25800	26100	24800	32950	17750	25350	25358.95	0.00	0	-87863	27250	26300	25200	24250	23150	26775	24725	174	7600	500	16730	50	1	34442833	8576	51.23	5.33	12	4.48	486.00	4676.00	38550	20240125	-35.41	3900	20231004	538.46	38550	-35.41	20240125	13150	89.35	20240102	38550	-35.41	20240125	3900	538.46	20231004	2.26	N	080220	500	173 억		0	N	N	82	N	00	N
100	20240412	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-400	5	-1.58	35665420850	1404286	82.07	25800	26100	24800	32950	17750	25350	25397.55	0.00	0	-104676	27250	26300	25200	24250	23150	26775	24725	174	7600	500	16730	50	1	34442833	8593	51.34	5.34	12	4.08	486.00	4676.00	38550	20240125	-35.28	3900	20231004	539.74	38550	-35.28	20240125	13150	89.73	20240102	38550	-35.28	20240125	3900	539.74	20231004	2.26	N	080220	500	173 억		0	N	N	82	N	00	N
101	20240412	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-400	5	-1.58	33383933350	1313072	76.73	25800	26100	24800	32950	17750	25350	25424.30	0.00	0	-103169	27250	26300	25200	24250	23150	26775	24725	174	7600	500	16730	50	1	34442833	8593	51.34	5.34	12	3.81	486.00	4676.00	38550	20240125	-35.28	3900	20231004	539.74	38550	-35.28	20240125	13150	89.73	20240102	38550	-35.28	20240125	3900	539.74	20231004	2.26	N	080220	500	173 억		0	N	N	82	N	00	N
102	20240412	120607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	-500	5	-1.97	30559786500	1199669	70.11	25800	26100	24850	32950	17750	25350	25473.53	0.00	0	-98550	27250	26300	25200	24250	23150	26775	24725	174	7600	500	16730	50	1	34442833	8559	51.13	5.31	12	3.48	486.00	4676.00	38550	20240125	-35.54	3900	20231004	537.18	38550	-35.54	20240125	13150	88.97	20240102	38550	-35.54	20240125	3900	537.18	20231004	2.26	N	080220	500	173 억		0	N	N	82	N	00	N
103	20240412	110603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	250	2	0.99	23437529150	916514	53.56	25800	26100	25200	32950	17750	25350	25572.50	0.00	0	5845	27250	26300	25200	24250	23150	26775	24725	174	7600	500	16730	50	1	34442833	8817	52.67	5.47	12	2.66	486.00	4676.00	38550	20240125	-33.59	3900	20231004	556.41	38550	-33.59	20240125	13150	94.68	20240102	38550	-33.59	20240125	3900	556.41	20231004	2.26	N	080220	500	173 억		0	N	N	82	N	00	N
104	20240412	100605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	100	2	0.39	17422603550	680232	39.75	25800	26100	25200	32950	17750	25350	25612.78	0.00	0	-28987	27250	26300	25200	24250	23150	26775	24725	174	7600	500	16730	50	1	34442833	8766	52.37	5.44	12	1.97	486.00	4676.00	38550	20240125	-33.98	3900	20231004	552.56	38550	-33.98	20240125	13150	93.54	20240102	38550	-33.98	20240125	3900	552.56	20231004	2.26	N	080220	500	173 억		0	N	N	82	N	00	N
105	20240412	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	250	2	0.99	6884878600	265811	15.53	25800	26100	25550	32950	17750	25350	25901.64	0.00	0	-36790	27250	26300	25200	24250	23150	26775	24725	174	7600	500	16730	50	1	34442833	8817	52.67	5.47	12	0.77	486.00	4676.00	38550	20240125	-33.59	3900	20231004	556.41	38550	-33.59	20240125	13150	94.68	20240102	38550	-33.59	20240125	3900	556.41	20231004	2.26	N	080220	500	173 억		0	N	N	82	N	00	N
106	20240411	160600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	700	2	2.84	42691327950	1691172	116.99	24200	26150	24100	32000	17300	24650	25243.55	0.00	0	-29320	25983	25316	24983	24316	23983	25150	24150	174	7350	500	16260	50	1	34442833	8731	52.16	5.42	12	4.91	486.00	4676.00	38550	20240125	-34.24	3900	20231004	550.00	38550	-34.24	20240125	13150	92.78	20240102	38550	-34.24	20240125	3900	550.00	20231004	2.44	N	080220	500	173 억		0	N	N	82	N	00	N
107	20240411	150607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	650	2	2.64	41200198350	1632168	112.91	24200	26150	24100	32000	17300	24650	25242.72	0.00	0	-42024	25983	25316	24983	24316	23983	25150	24150	174	7350	500	16260	50	1	34442833	8714	52.06	5.41	12	4.74	486.00	4676.00	38550	20240125	-34.37	3900	20231004	548.72	38550	-34.37	20240125	13150	92.40	20240102	38550	-34.37	20240125	3900	548.72	20231004	2.44	N	080220	500	173 억		0	N	N	4	N	00	N
108	20240411	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	600	2	2.43	37199655550	1473562	101.94	24200	26150	24100	32000	17300	24650	25244.83	0.00	0	-77023	25983	25316	24983	24316	23983	25150	24150	174	7350	500	16260	50	1	34442833	8697	51.95	5.40	12	4.28	486.00	4676.00	38550	20240125	-34.50	3900	20231004	547.44	38550	-34.50	20240125	13150	92.02	20240102	38550	-34.50	20240125	3900	547.44	20231004	2.44	N	080220	500	173 억		0	N	N	4	N	00	N
109	20240411	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	500	2	2.03	35446467150	1404080	97.13	24200	26150	24100	32000	17300	24650	25245.45	0.00	0	-89155	25983	25316	24983	24316	23983	25150	24150	174	7350	500	16260	50	1	34442833	8662	51.75	5.38	12	4.08	486.00	4676.00	38550	20240125	-34.76	3900	20231004	544.87	38550	-34.76	20240125	13150	91.25	20240102	38550	-34.76	20240125	3900	544.87	20231004	2.44	N	080220	500	173 억		0	N	N	4	N	00	N
110	20240411	120604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	650	2	2.64	32896347600	1302752	90.12	24200	26150	24100	32000	17300	24650	25251.56	0.00	0	-85860	25983	25316	24983	24316	23983	25150	24150	174	7350	500	16260	50	1	34442833	8714	52.06	5.41	12	3.78	486.00	4676.00	38550	20240125	-34.37	3900	20231004	548.72	38550	-34.37	20240125	13150	92.40	20240102	38550	-34.37	20240125	3900	548.72	20231004	2.44	N	080220	500	173 억		0	N	N	4	N	00	N
111	20240411	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	650	2	2.64	20946776850	836926	57.90	24200	25450	24100	32000	17300	24650	25028.36	0.00	0	-34526	25983	25316	24983	24316	23983	25150	24150	174	7350	500	16260	50	1	34442833	8714	52.06	5.41	12	2.43	486.00	4676.00	38550	20240125	-34.37	3900	20231004	548.72	38550	-34.37	20240125	13150	92.40	20240102	38550	-34.37	20240125	3900	548.72	20231004	2.44	N	080220	500	173 억		0	N	N	4	N	00	N
112	20240411	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	400	2	1.62	15220191550	610040	42.20	24200	25450	24100	32000	17300	24650	24949.63	0.00	0	-47383	25983	25316	24983	24316	23983	25150	24150	174	7350	500	16260	50	1	34442833	8628	51.54	5.36	12	1.77	486.00	4676.00	38550	20240125	-35.02	3900	20231004	542.31	38550	-35.02	20240125	13150	90.49	20240102	38550	-35.02	20240125	3900	542.31	20231004	2.44	N	080220	500	173 억		0	N	N	4	N	00	N
113	20240411	090602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-300	5	-1.22	2010224650	82599	5.71	24200	24650	24100	32000	17300	24650	24336.09	0.00	0	25657	25983	25316	24983	24316	23983	25150	24150	174	7350	500	16260	50	1	34442833	8387	50.10	5.21	12	0.24	486.00	4676.00	38550	20240125	-36.84	3900	20231004	524.36	38550	-36.84	20240125	13150	85.17	20240102	38550	-36.84	20240125	3900	524.36	20231004	2.44	N	080220	500	173 억		0	N	N	4	N	00	N
114	20240409	160553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-600	5	-2.38	35462335800	1418226	66.96	25250	25650	24650	32800	17700	25250	25005.69	0.00	0	-60211	28116	26682	25966	24532	23816	26325	24175	174	7550	500	16660	50	1	34442833	8490	50.72	5.27	12	4.12	486.00	4676.00	38550	20240125	-36.06	3900	20231004	532.05	38550	-36.06	20240125	13150	87.45	20240102	38550	-36.06	20240125	3900	532.05	20231004	2.46	N	080220	500	173 억		0	N	N	4	N	00	N
115	20240409	150556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-550	5	-2.18	33067664800	1321241	62.38	25250	25650	24650	32800	17700	25250	25027.69	0.00	0	-46835	28116	26682	25966	24532	23816	26325	24175	174	7550	500	16660	50	1	34442833	8507	50.82	5.28	12	3.84	486.00	4676.00	38550	20240125	-35.93	3900	20231004	533.33	38550	-35.93	20240125	13150	87.83	20240102	38550	-35.93	20240125	3900	533.33	20231004	2.46	N	080220	500	173 억		0	N	N	29	N	00	N
116	20240409	140601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-350	5	-1.39	29751555150	1187256	56.06	25250	25650	24650	32800	17700	25250	25059.05	0.00	0	-25105	28116	26682	25966	24532	23816	26325	24175	174	7550	500	16660	50	1	34442833	8576	51.23	5.33	12	3.45	486.00	4676.00	38550	20240125	-35.41	3900	20231004	538.46	38550	-35.41	20240125	13150	89.35	20240102	38550	-35.41	20240125	3900	538.46	20231004	2.46	N	080220	500	173 억		0	N	N	29	N	00	N
117	20240409	130554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	-400	5	-1.58	27741466900	1106755	52.26	25250	25650	24650	32800	17700	25250	25065.55	0.00	0	-19975	28116	26682	25966	24532	23816	26325	24175	174	7550	500	16660	50	1	34442833	8559	51.13	5.31	12	3.21	486.00	4676.00	38550	20240125	-35.54	3900	20231004	537.18	38550	-35.54	20240125	13150	88.97	20240102	38550	-35.54	20240125	3900	537.18	20231004	2.46	N	080220	500	173 억		0	N	N	29	N	00	N
118	20240409	120557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	-500	5	-1.98	25266327850	1006924	47.54	25250	25650	24650	32800	17700	25250	25092.55	0.00	0	-19018	28116	26682	25966	24532	23816	26325	24175	174	7550	500	16660	50	1	34442833	8525	50.93	5.29	12	2.92	486.00	4676.00	38550	20240125	-35.80	3900	20231004	534.62	38550	-35.80	20240125	13150	88.21	20240102	38550	-35.80	20240125	3900	534.62	20231004	2.46	N	080220	500	173 억		0	N	N	29	N	00	N
119	20240409	110556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	-400	5	-1.58	21764453850	865559	40.87	25250	25650	24650	32800	17700	25250	25144.94	0.00	0	-33189	28116	26682	25966	24532	23816	26325	24175	174	7550	500	16660	50	1	34442833	8559	51.13	5.31	12	2.51	486.00	4676.00	38550	20240125	-35.54	3900	20231004	537.18	38550	-35.54	20240125	13150	88.97	20240102	38550	-35.54	20240125	3900	537.18	20231004	2.46	N	080220	500	173 억		0	N	N	29	N	00	N
120	20240409	100552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	-150	5	-0.59	16666350750	661634	31.24	25250	25650	24650	32800	17700	25250	25189.66	0.00	0	-53784	28116	26682	25966	24532	23816	26325	24175	174	7550	500	16660	50	1	34442833	8645	51.65	5.37	12	1.92	486.00	4676.00	38550	20240125	-34.89	3900	20231004	543.59	38550	-34.89	20240125	13150	90.87	20240102	38550	-34.89	20240125	3900	543.59	20231004	2.46	N	080220	500	173 억		0	N	N	29	N	00	N
121	20240409	090602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-350	5	-1.39	3583259750	142567	6.73	25250	25500	24800	32800	17700	25250	25133.65	0.00	0	-12897	28116	26682	25966	24532	23816	26325	24175	174	7550	500	16660	50	1	34442833	8576	51.23	5.33	12	0.41	486.00	4676.00	38550	20240125	-35.41	3900	20231004	538.46	38550	-35.41	20240125	13150	89.35	20240102	38550	-35.41	20240125	3900	538.46	20231004	2.46	N	080220	500	173 억		0	N	N	29	N	00	N
122	20240408	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-1450	5	-5.43	53792024850	2069130	68.63	27100	27400	25250	34700	18700	26700	26001.17	0.00	0	-8591	28366	27532	26866	26032	25366	27200	25700	174	8000	500	17620	50	1	34442833	8697	51.95	5.40	12	6.01	486.00	4676.00	38550	20240125	-34.50	3900	20231004	547.44	38550	-34.50	20240125	13150	92.02	20240102	38550	-34.50	20240125	3900	547.44	20231004	2.39	N	080220	500	173 억		0	N	N	29	N	00	N
123	20240408	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	-1250	5	-4.68	50278385150	1930436	64.03	27100	27400	25250	34700	18700	26700	26044.87	0.00	0	-3350	28366	27532	26866	26032	25366	27200	25700	174	8000	500	17620	50	1	34442833	8766	52.37	5.44	12	5.60	486.00	4676.00	38550	20240125	-33.98	3900	20231004	552.56	38550	-33.98	20240125	13150	93.54	20240102	38550	-33.98	20240125	3900	552.56	20231004	2.39	N	080220	500	173 억		0	N	N	12	N	00	N
124	20240408	140556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	-1250	5	-4.68	43884727650	1678465	55.67	27100	27400	25400	34700	18700	26700	26145.53	0.00	0	-30149	28366	27532	26866	26032	25366	27200	25700	174	8000	500	17620	50	1	34442833	8766	52.37	5.44	12	4.87	486.00	4676.00	38550	20240125	-33.98	3900	20231004	552.56	38550	-33.98	20240125	13150	93.54	20240102	38550	-33.98	20240125	3900	552.56	20231004	2.39	N	080220	500	173 억		0	N	N	12	N	00	N
125	20240408	130554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-1100	5	-4.12	38347733800	1461293	48.47	27100	27400	25450	34700	18700	26700	26242.13	0.00	0	-51324	28366	27532	26866	26032	25366	27200	25700	174	8000	500	17620	50	1	34442833	8817	52.67	5.47	12	4.24	486.00	4676.00	38550	20240125	-33.59	3900	20231004	556.41	38550	-33.59	20240125	13150	94.68	20240102	38550	-33.59	20240125	3900	556.41	20231004	2.39	N	080220	500	173 억		0	N	N	12	N	00	N
126	20240408	120555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-1150	5	-4.31	35321628100	1343149	44.55	27100	27400	25450	34700	18700	26700	26297.43	0.00	0	-36436	28366	27532	26866	26032	25366	27200	25700	174	8000	500	17620	50	1	34442833	8800	52.57	5.46	12	3.90	486.00	4676.00	38550	20240125	-33.72	3900	20231004	555.13	38550	-33.72	20240125	13150	94.30	20240102	38550	-33.72	20240125	3900	555.13	20231004	2.39	N	080220	500	173 억		0	N	N	12	N	00	N
127	20240408	110557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-700	5	-2.62	27376340100	1034056	34.30	27100	27400	25850	34700	18700	26700	26474.57	0.00	0	-39798	28366	27532	26866	26032	25366	27200	25700	174	8000	500	17620	50	1	34442833	8955	53.50	5.56	12	3.00	486.00	4676.00	38550	20240125	-32.56	3900	20231004	566.67	38550	-32.56	20240125	13150	97.72	20240102	38550	-32.56	20240125	3900	566.67	20231004	2.39	N	080220	500	173 억		0	N	N	12	N	00	N
128	20240408	100550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-150	5	-0.56	21381249500	804656	26.69	27100	27400	25950	34700	18700	26700	26571.81	0.00	0	-13542	28366	27532	26866	26032	25366	27200	25700	174	8000	500	17620	50	1	34442833	9145	54.63	5.68	12	2.34	486.00	4676.00	38550	20240125	-31.13	3900	20231004	580.77	38550	-31.13	20240125	13150	101.90	20240102	38550	-31.13	20240125	3900	580.77	20231004	2.39	N	080220	500	173 억		0	N	N	12	N	00	N
129	20240408	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	0	3	0.00	5283541800	195394	6.48	27100	27400	26700	34700	18700	26700	27041.60	0.00	0	-15301	28366	27532	26866	26032	25366	27200	25700	174	8000	500	17620	50	1	34442833	9196	54.94	5.71	12	0.57	486.00	4676.00	38550	20240125	-30.74	3900	20231004	584.62	38550	-30.74	20240125	13150	103.04	20240102	38550	-30.74	20240125	3900	584.62	20231004	2.39	N	080220	500	173 억		0	N	N	12	N	00	N
130	20240405	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-1750	5	-6.15	79873473850	2977789	41.85	27450	27700	26200	36950	19950	28450	26822.94	1.21	0	-493394	29883	29166	27933	27216	25983	29525	27575	174	8500	500	18770	50	1	34442833	9196	54.94	5.71	12	8.65	486.00	4676.00	38550	20240125	-30.74	3900	20231004	584.62	38550	-30.74	20240125	13150	103.04	20240102	38550	-30.74	20240125	3900	584.62	20231004	2.42	N	080220	500	173 억		417426	N	N	12	N	00	N
131	20240405	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	-1650	5	-5.80	75404494550	2810583	39.50	27450	27700	26200	36950	19950	28450	26828.37	1.21	0	-473113	29883	29166	27933	27216	25983	29525	27575	174	8500	500	18770	50	1	34442833	9231	55.14	5.73	12	8.16	486.00	4676.00	38550	20240125	-30.48	3900	20231004	587.18	38550	-30.48	20240125	13150	103.80	20240102	38550	-30.48	20240125	3900	587.18	20231004	2.42	N	080220	500	173 억		417426	N	N	22	N	00	N
132	20240405	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-1900	5	-6.68	68905805450	2566091	36.06	27450	27700	26200	36950	19950	28450	26852.01	1.21	0	-477688	29883	29166	27933	27216	25983	29525	27575	174	8500	500	18770	50	1	34442833	9145	54.63	5.68	12	7.45	486.00	4676.00	38550	20240125	-31.13	3900	20231004	580.77	38550	-31.13	20240125	13150	101.90	20240102	38550	-31.13	20240125	3900	580.77	20231004	2.42	N	080220	500	173 억		417426	N	N	22	N	00	N
133	20240405	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-1900	5	-6.68	65128816350	2423775	34.06	27450	27700	26200	36950	19950	28450	26870.36	1.21	0	-470982	29883	29166	27933	27216	25983	29525	27575	174	8500	500	18770	50	1	34442833	9145	54.63	5.68	12	7.04	486.00	4676.00	38550	20240125	-31.13	3900	20231004	580.77	38550	-31.13	20240125	13150	101.90	20240102	38550	-31.13	20240125	3900	580.77	20231004	2.42	N	080220	500	173 억		417426	N	N	22	N	00	N
134	20240405	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-2100	5	-7.38	60279924200	2239758	31.48	27450	27700	26300	36950	19950	28450	26913.11	1.21	0	-403089	29883	29166	27933	27216	25983	29525	27575	174	8500	500	18770	50	1	34442833	9076	54.22	5.64	12	6.50	486.00	4676.00	38550	20240125	-31.65	3900	20231004	575.64	38550	-31.65	20240125	13150	100.38	20240102	38550	-31.65	20240125	3900	575.64	20231004	2.42	N	080220	500	173 억		417426	N	N	22	N	00	N
135	20240405	110556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	-1850	5	-6.50	54525367750	2022175	28.42	27450	27700	26300	36950	19950	28450	26963.21	1.21	0	-350404	29883	29166	27933	27216	25983	29525	27575	174	8500	500	18770	50	1	34442833	9162	54.73	5.69	12	5.87	486.00	4676.00	38550	20240125	-31.00	3900	20231004	582.05	38550	-31.00	20240125	13150	102.28	20240102	38550	-31.00	20240125	3900	582.05	20231004	2.42	N	080220	500	173 억		417426	N	N	22	N	00	N
136	20240405	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	-1650	5	-5.80	38832597200	1432322	20.13	27450	27700	26800	36950	19950	28450	27110.99	1.21	0	-249409	29883	29166	27933	27216	25983	29525	27575	174	8500	500	18770	50	1	34442833	9231	55.14	5.73	12	4.16	486.00	4676.00	38550	20240125	-30.48	3900	20231004	587.18	38550	-30.48	20240125	13150	103.80	20240102	38550	-30.48	20240125	3900	587.18	20231004	2.42	N	080220	500	173 억		417426	N	N	22	N	00	N
137	20240405	090545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	-1100	5	-3.87	9718531450	354820	4.99	27450	27700	27050	36950	19950	28450	27387.94	1.21	0	29792	29883	29166	27933	27216	25983	29525	27575	174	8500	500	18770	50	1	34442833	9420	56.28	5.85	12	1.03	486.00	4676.00	38550	20240125	-29.05	3900	20231004	601.28	38550	-29.05	20240125	13150	107.98	20240102	38550	-29.05	20240125	3900	601.28	20231004	2.42	N	080220	500	173 억		417426	N	N	22	N	00	N
138	20240404	160546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	2150	2	8.17	196024319750	7034762	217.05	26900	28650	26700	34150	18450	26300	27863.97	0.48	0	258193	27633	26966	26383	25716	25133	26675	25425	174	7850	500	17350	50	1	34442833	9799	58.54	6.08	12	20.42	486.00	4676.00	38550	20240125	-26.20	3900	20231004	629.49	38550	-26.20	20240125	13150	116.35	20240102	38550	-26.20	20240125	3900	629.49	20231004	2.33	N	080220	500	173 억		166339	N	N	22	N	00	N
139	20240404	150543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	2150	2	8.17	183172169850	6582621	203.10	26900	28650	26700	34150	18450	26300	27826.63	0.48	0	227298	27633	26966	26383	25716	25133	26675	25425	174	7850	500	17350	50	1	34442833	9799	58.54	6.08	12	19.11	486.00	4676.00	38550	20240125	-26.20	3900	20231004	629.49	38550	-26.20	20240125	13150	116.35	20240102	38550	-26.20	20240125	3900	629.49	20231004	2.33	N	080220	500	173 억		166339	N	N	2	N	00	N
140	20240404	140545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	1700	2	6.46	167534882450	6027091	185.96	26900	28650	26700	34150	18450	26300	27796.98	0.48	0	110763	27633	26966	26383	25716	25133	26675	25425	174	7850	500	17350	50	1	34442833	9644	57.61	5.99	12	17.50	486.00	4676.00	38550	20240125	-27.37	3900	20231004	617.95	38550	-27.37	20240125	13150	112.93	20240102	38550	-27.37	20240125	3900	617.95	20231004	2.33	N	080220	500	173 억		166339	N	N	2	N	00	N
141	20240404	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	1600	2	6.08	160107517050	5761755	177.77	26900	28650	26700	34150	18450	26300	27787.98	0.48	0	63036	27633	26966	26383	25716	25133	26675	25425	174	7850	500	17350	50	1	34442833	9610	57.41	5.97	12	16.73	486.00	4676.00	38550	20240125	-27.63	3900	20231004	615.38	38550	-27.63	20240125	13150	112.17	20240102	38550	-27.63	20240125	3900	615.38	20231004	2.33	N	080220	500	173 억		166339	N	N	2	N	00	N
142	20240404	120542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	1550	2	5.89	148650568750	5350643	165.09	26900	28650	26700	34150	18450	26300	27781.82	0.48	0	7406	27633	26966	26383	25716	25133	26675	25425	174	7850	500	17350	50	1	34442833	9592	57.30	5.96	12	15.53	486.00	4676.00	38550	20240125	-27.76	3900	20231004	614.10	38550	-27.76	20240125	13150	111.79	20240102	38550	-27.76	20240125	3900	614.10	20231004	2.33	N	080220	500	173 억		166339	N	N	2	N	00	N
143	20240404	110544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	1550	2	5.89	113600721500	4109090	126.78	26900	28500	26700	34150	18450	26300	27646.20	0.48	0	-82071	27633	26966	26383	25716	25133	26675	25425	174	7850	500	17350	50	1	34442833	9592	57.30	5.96	12	11.93	486.00	4676.00	38550	20240125	-27.76	3900	20231004	614.10	38550	-27.76	20240125	13150	111.79	20240102	38550	-27.76	20240125	3900	614.10	20231004	2.33	N	080220	500	173 억		166339	N	N	2	N	00	N
144	20240404	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	1650	2	6.27	81952001100	2968486	91.59	26900	28500	26700	34150	18450	26300	27607.35	0.48	0	-216492	27633	26966	26383	25716	25133	26675	25425	174	7850	500	17350	50	1	34442833	9627	57.51	5.98	12	8.62	486.00	4676.00	38550	20240125	-27.50	3900	20231004	616.67	38550	-27.50	20240125	13150	112.55	20240102	38550	-27.50	20240125	3900	616.67	20231004	2.33	N	080220	500	173 억		166339	N	N	2	N	00	N
145	20240404	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	900	2	3.42	12547650450	463484	14.30	26900	27400	26700	34150	18450	26300	27072.48	0.48	0	-61328	27633	26966	26383	25716	25133	26675	25425	174	7850	500	17350	50	1	34442833	9368	55.97	5.82	12	1.35	486.00	4676.00	38550	20240125	-29.44	3900	20231004	597.44	38550	-29.44	20240125	13150	106.84	20240102	38550	-29.44	20240125	3900	597.44	20231004	2.33	N	080220	500	173 억		166339	N	N	2	N	00	N
146	20240403	160543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-1200	5	-4.36	83614658950	3176630	46.70	26950	27050	25800	35750	19250	27500	26321.70	0.10	0	132324	30733	29116	28033	26416	25333	28575	25875	174	8250	500	18150	50	1	34442833	9058	54.12	5.62	12	9.22	486.00	4676.00	38550	20240125	-31.78	3900	20231004	574.36	38550	-31.78	20240125	13150	100.00	20240102	38550	-31.78	20240125	3900	574.36	20231004	2.48	N	080220	500	173 억		34423	N	N	2	N	00	N
147	20240403	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-1100	5	-4.00	79520618450	3021410	44.42	26950	27050	25800	35750	19250	27500	26318.88	0.10	0	131881	30733	29116	28033	26416	25333	28575	25875	174	8250	500	18150	50	1	34442833	9093	54.32	5.65	12	8.77	486.00	4676.00	38550	20240125	-31.52	3900	20231004	576.92	38550	-31.52	20240125	13150	100.76	20240102	38550	-31.52	20240125	3900	576.92	20231004	2.48	N	080220	500	173 억		34423	N	N	2	N	00	N
148	20240403	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-950	5	-3.45	72677634550	2761751	40.60	26950	27050	25800	35750	19250	27500	26315.61	0.10	0	128330	30733	29116	28033	26416	25333	28575	25875	174	8250	500	18150	50	1	34442833	9145	54.63	5.68	12	8.02	486.00	4676.00	38550	20240125	-31.13	3900	20231004	580.77	38550	-31.13	20240125	13150	101.90	20240102	38550	-31.13	20240125	3900	580.77	20231004	2.48	N	080220	500	173 억		34423	N	N	2	N	00	N
149	20240403	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	-900	5	-3.27	65700665050	2499204	36.74	26950	27050	25800	35750	19250	27500	26288.44	0.10	0	100857	30733	29116	28033	26416	25333	28575	25875	174	8250	500	18150	50	1	34442833	9162	54.73	5.69	12	7.26	486.00	4676.00	38550	20240125	-31.00	3900	20231004	582.05	38550	-31.00	20240125	13150	102.28	20240102	38550	-31.00	20240125	3900	582.05	20231004	2.48	N	080220	500	173 억		34423	N	N	2	N	00	N
150	20240403	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-1400	5	-5.09	58721884200	2235189	32.86	26950	27050	25800	35750	19250	27500	26271.33	0.10	0	-4179	30733	29116	28033	26416	25333	28575	25875	174	8250	500	18150	50	1	34442833	8990	53.70	5.58	12	6.49	486.00	4676.00	38550	20240125	-32.30	3900	20231004	569.23	38550	-32.30	20240125	13150	98.48	20240102	38550	-32.30	20240125	3900	569.23	20231004	2.48	N	080220	500	173 억		34423	N	N	2	N	00	N
151	20240403	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-1300	5	-4.73	54040539550	2055864	30.23	26950	27050	25800	35750	19250	27500	26285.81	0.10	0	21670	30733	29116	28033	26416	25333	28575	25875	174	8250	500	18150	50	1	34442833	9024	53.91	5.60	12	5.97	486.00	4676.00	38550	20240125	-32.04	3900	20231004	571.79	38550	-32.04	20240125	13150	99.24	20240102	38550	-32.04	20240125	3900	571.79	20231004	2.48	N	080220	500	173 억		34423	N	N	2	N	00	N
152	20240403	100540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-1450	5	-5.27	42608758200	1621617	23.84	26950	27050	25800	35750	19250	27500	26275.17	0.10	0	44560	30733	29116	28033	26416	25333	28575	25875	174	8250	500	18150	50	1	34442833	8972	53.60	5.57	12	4.71	486.00	4676.00	38550	20240125	-32.43	3900	20231004	567.95	38550	-32.43	20240125	13150	98.10	20240102	38550	-32.43	20240125	3900	567.95	20231004	2.48	N	080220	500	173 억		34423	N	N	2	N	00	N
153	20240403	090539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	-600	5	-2.18	8416491450	314024	4.62	26950	27050	26550	35750	19250	27500	26801.17	0.10	0	49632	30733	29116	28033	26416	25333	28575	25875	174	8250	500	18150	50	1	34442833	9265	55.35	5.75	12	0.91	486.00	4676.00	38550	20240125	-30.22	3900	20231004	589.74	38550	-30.22	20240125	13150	104.56	20240102	38550	-30.22	20240125	3900	589.74	20231004	2.48	N	080220	500	173 억		34423	N	N	2	N	00	N
154	20240402	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	-850	5	-3.00	191585955650	6724740	80.88	28750	29650	26950	36850	19850	28350	28491.58	0.78	0	-242823	30950	29650	29000	27700	27050	29325	27375	174	8500	500	18710	50	1	34442833	9472	56.58	5.88	12	19.52	486.00	4676.00	38550	20240125	-28.66	3900	20231004	605.13	38550	-28.66	20240125	13150	109.13	20240102	38550	-28.66	20240125	3900	605.13	20231004	1.86	N	080220	500	173 억		269461	N	N	2	N	00	N
155	20240402	150537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	-900	5	-3.17	185612291500	6507578	78.27	28750	29650	26950	36850	19850	28350	28522.49	0.78	0	-258209	30950	29650	29000	27700	27050	29325	27375	174	8500	500	18710	50	1	34442833	9455	56.48	5.87	12	18.89	486.00	4676.00	38550	20240125	-28.79	3900	20231004	603.85	38550	-28.79	20240125	13150	108.75	20240102	38550	-28.79	20240125	3900	603.85	20231004	1.86	N	080220	500	173 억		269461	N	N	5	N	00	N
156	20240402	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	-1200	5	-4.23	169553510250	5916587	71.16	28750	29650	27050	36850	19850	28350	28657.32	0.78	0	-318442	30950	29650	29000	27700	27050	29325	27375	174	8500	500	18710	50	1	34442833	9351	55.86	5.81	12	17.18	486.00	4676.00	38550	20240125	-29.57	3900	20231004	596.15	38550	-29.57	20240125	13150	106.46	20240102	38550	-29.57	20240125	3900	596.15	20231004	1.86	N	080220	500	173 억		269461	N	N	5	N	00	N
157	20240402	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	-550	5	-1.94	152472324550	5294152	63.68	28750	29650	27600	36850	19850	28350	28800.15	0.78	0	-388852	30950	29650	29000	27700	27050	29325	27375	174	8500	500	18710	50	1	34442833	9575	57.20	5.95	12	15.37	486.00	4676.00	38550	20240125	-27.89	3900	20231004	612.82	38550	-27.89	20240125	13150	111.41	20240102	38550	-27.89	20240125	3900	612.82	20231004	1.86	N	080220	500	173 억		269461	N	N	5	N	00	N
158	20240402	120530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	100	2	0.35	129327799650	4465324	53.71	28750	29650	28100	36850	19850	28350	28962.70	0.78	0	-376363	30950	29650	29000	27700	27050	29325	27375	174	8500	500	18710	50	1	34442833	9799	58.54	6.08	12	12.96	486.00	4676.00	38550	20240125	-26.20	3900	20231004	629.49	38550	-26.20	20240125	13150	116.35	20240102	38550	-26.20	20240125	3900	629.49	20231004	1.86	N	080220	500	173 억		269461	N	N	5	N	00	N
159	20240402	110531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	200	2	0.71	113768138000	3917706	47.12	28750	29650	28400	36850	19850	28350	29039.49	0.78	0	-338126	30950	29650	29000	27700	27050	29325	27375	174	8500	500	18710	50	1	34442833	9833	58.74	6.11	12	11.37	486.00	4676.00	38550	20240125	-25.94	3900	20231004	632.05	38550	-25.94	20240125	13150	117.11	20240102	38550	-25.94	20240125	3900	632.05	20231004	1.86	N	080220	500	173 억		269461	N	N	5	N	00	N
160	20240402	100532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	700	2	2.47	95021592950	3264299	39.26	28750	29650	28400	36850	19850	28350	29109.35	0.78	0	-262903	30950	29650	29000	27700	27050	29325	27375	174	8500	500	18710	50	1	34442833	10006	59.77	6.21	12	9.48	486.00	4676.00	38550	20240125	-24.64	3900	20231004	644.87	38550	-24.64	20240125	13150	120.91	20240102	38550	-24.64	20240125	3900	644.87	20231004	1.86	N	080220	500	173 억		269461	N	N	5	N	00	N
161	20240402	090532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	900	2	3.17	15794622850	546124	6.57	28750	29250	28700	36850	19850	28350	28921.37	0.78	0	3136	30950	29650	29000	27700	27050	29325	27375	174	8500	500	18710	50	1	34442833	10075	60.19	6.26	12	1.59	486.00	4676.00	38550	20240125	-24.12	3900	20231004	650.00	38550	-24.12	20240125	13150	122.43	20240102	38550	-24.12	20240125	3900	650.00	20231004	1.86	N	080220	500	173 억		269461	N	N	5	N	00	N
162	20240401	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	-1150	5	-3.90	241250700900	8224781	45.00	30100	30300	28350	38350	20650	29500	29334.03	0.76	0	3140	31833	30666	29383	28216	26933	31250	28800	174	8850	500	19470	50	1	34442833	9765	58.33	6.06	12	23.88	486.00	4676.00	38550	20240125	-26.46	3900	20231004	626.92	38550	-26.46	20240125	13150	115.59	20240102	38550	-26.46	20240125	3900	626.92	20231004	1.84	N	080220	500	173 억		260086	N	N	5	N	00	N
163	20240401	150532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	-850	5	-2.88	228085074600	7762619	42.47	30100	30300	28550	38350	20650	29500	29382.48	0.76	0	-9804	31833	30666	29383	28216	26933	31250	28800	174	8850	500	19470	50	1	34442833	9868	58.95	6.13	12	22.54	486.00	4676.00	38550	20240125	-25.68	3900	20231004	634.62	38550	-25.68	20240125	13150	117.87	20240102	38550	-25.68	20240125	3900	634.62	20231004	1.84	N	080220	500	173 억		260086	N	N	43	N	00	N
164	20240401	140528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	-550	5	-1.86	215138492300	7313771	40.02	30100	30300	28550	38350	20650	29500	29415.53	0.76	0	133643	31833	30666	29383	28216	26933	31250	28800	174	8850	500	19470	50	1	34442833	9971	59.57	6.19	12	21.23	486.00	4676.00	38550	20240125	-24.90	3900	20231004	642.31	38550	-24.90	20240125	13150	120.15	20240102	38550	-24.90	20240125	3900	642.31	20231004	1.84	N	080220	500	173 억		260086	N	N	43	N	00	N
165	20240401	130525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-300	5	-1.02	195411642150	6632266	36.29	30100	30300	28550	38350	20650	29500	29463.78	0.76	0	64036	31833	30666	29383	28216	26933	31250	28800	174	8850	500	19470	50	1	34442833	10057	60.08	6.24	12	19.26	486.00	4676.00	38550	20240125	-24.25	3900	20231004	648.72	38550	-24.25	20240125	13150	122.05	20240102	38550	-24.25	20240125	3900	648.72	20231004	1.84	N	080220	500	173 억		260086	N	N	43	N	00	N
166	20240401	120531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	150	2	0.51	183572537750	6228982	34.08	30100	30300	28550	38350	20650	29500	29470.71	0.76	0	131351	31833	30666	29383	28216	26933	31250	28800	174	8850	500	19470	50	1	34442833	10212	61.01	6.34	12	18.08	486.00	4676.00	38550	20240125	-23.09	3900	20231004	660.26	38550	-23.09	20240125	13150	125.48	20240102	38550	-23.09	20240125	3900	660.26	20231004	1.84	N	080220	500	173 억		260086	N	N	43	N	00	N
167	20240401	110529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	100	2	0.34	162849016850	5529819	30.26	30100	30300	28550	38350	20650	29500	29449.24	0.76	0	61988	31833	30666	29383	28216	26933	31250	28800	174	8850	500	19470	50	1	34442833	10195	60.91	6.33	12	16.06	486.00	4676.00	38550	20240125	-23.22	3900	20231004	658.97	38550	-23.22	20240125	13150	125.10	20240102	38550	-23.22	20240125	3900	658.97	20231004	1.84	N	080220	500	173 억		260086	N	N	43	N	00	N
168	20240401	100526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	-550	5	-1.86	95574078050	3260735	17.84	30100	30300	28550	38350	20650	29500	29310.56	0.76	0	-66340	31833	30666	29383	28216	26933	31250	28800	174	8850	500	19470	50	1	34442833	9971	59.57	6.19	12	9.47	486.00	4676.00	38550	20240125	-24.90	3900	20231004	642.31	38550	-24.90	20240125	13150	120.15	20240102	38550	-24.90	20240125	3900	642.31	20231004	1.84	N	080220	500	173 억		260086	N	N	43	N	00	N
169	20240401	090528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	400	2	1.36	23048421050	769399	4.21	30100	30300	29600	38350	20650	29500	29956.72	0.76	0	-116386	31833	30666	29383	28216	26933	31250	28800	174	8850	500	19470	50	1	34442833	10298	61.52	6.39	12	2.23	486.00	4676.00	38550	20240125	-22.44	3900	20231004	666.67	38550	-22.44	20240125	13150	127.38	20240102	38550	-22.44	20240125	3900	666.67	20231004	1.84	N	080220	500	173 억		260086	N	N	43	N	00	N