KissMeData/123860/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	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-150	5	-0.69	434023100	20020	68.09	21700	22000	21400	28050	15150	21600	21679.50	2.83	0	-3441	22800	22200	21750	21150	20700	21975	20925	61	6450	500	15980	50	1	12123415	2600	95.76	4.83	12	0.17	224.00	4438.00	28300	20240125	-24.20	17700	20230425	21.19	28300	-24.20	20240125	20500	4.63	20240422	28300	-24.20	20240125	17730	20.98	20230509	2.25	N	123860	500	60 억		342764	N	N	3	N	00	N
3	20240430	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-100	5	-0.46	421870200	19454	66.17	21700	22000	21400	28050	15150	21600	21685.52	2.83	0	-3305	22800	22200	21750	21150	20700	21975	20925	61	6450	500	15980	50	1	12123415	2607	95.98	4.84	12	0.16	224.00	4438.00	28300	20240125	-24.03	17700	20230425	21.47	28300	-24.03	20240125	20500	4.88	20240422	28300	-24.03	20240125	17730	21.26	20230509	2.25	N	123860	500	60 억		342764	N	N	3	N	00	N
4	20240430	140852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-50	5	-0.23	378233250	17430	59.28	21700	22000	21400	28050	15150	21600	21700.13	2.83	0	-2783	22800	22200	21750	21150	20700	21975	20925	61	6450	500	15980	50	1	12123415	2613	96.21	4.86	12	0.14	224.00	4438.00	28300	20240125	-23.85	17700	20230425	21.75	28300	-23.85	20240125	20500	5.12	20240422	28300	-23.85	20240125	17730	21.55	20230509	2.25	N	123860	500	60 억		342764	N	N	3	N	00	N
5	20240430	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	150	2	0.69	262515650	12076	41.07	21700	22000	21400	28050	15150	21600	21738.63	2.83	0	-2304	22800	22200	21750	21150	20700	21975	20925	61	6450	500	15980	50	1	12123415	2637	97.10	4.90	12	0.10	224.00	4438.00	28300	20240125	-23.14	17700	20230425	22.88	28300	-23.14	20240125	20500	6.10	20240422	28300	-23.14	20240125	17730	22.67	20230509	2.25	N	123860	500	60 억		342764	N	N	3	N	00	N
6	20240430	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	200	2	0.93	217490850	10008	34.04	21700	22000	21400	28050	15150	21600	21731.70	2.83	0	-2754	22800	22200	21750	21150	20700	21975	20925	61	6450	500	15980	50	1	12123415	2643	97.32	4.91	12	0.08	224.00	4438.00	28300	20240125	-22.97	17700	20230425	23.16	28300	-22.97	20240125	20500	6.34	20240422	28300	-22.97	20240125	17730	22.96	20230509	2.25	N	123860	500	60 억		342764	N	N	3	N	00	N
7	20240430	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	150	2	0.69	200127750	9210	31.33	21700	22000	21400	28050	15150	21600	21729.40	2.83	0	-2745	22800	22200	21750	21150	20700	21975	20925	61	6450	500	15980	50	1	12123415	2637	97.10	4.90	12	0.08	224.00	4438.00	28300	20240125	-23.14	17700	20230425	22.88	28300	-23.14	20240125	20500	6.10	20240422	28300	-23.14	20240125	17730	22.67	20230509	2.25	N	123860	500	60 억		342764	N	N	3	N	00	N
8	20240430	100849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	100	2	0.46	109907850	5052	17.18	21700	22000	21400	28050	15150	21600	21755.31	2.83	0	-2355	22800	22200	21750	21150	20700	21975	20925	61	6450	500	15980	50	1	12123415	2631	96.88	4.89	12	0.04	224.00	4438.00	28300	20240125	-23.32	17700	20230425	22.60	28300	-23.32	20240125	20500	5.85	20240422	28300	-23.32	20240125	17730	22.39	20230509	2.25	N	123860	500	60 억		342764	N	N	3	N	00	N
9	20240430	090858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-50	5	-0.23	17029000	791	2.69	21700	21700	21400	28050	15150	21600	21528.45	2.83	0	-272	22800	22200	21750	21150	20700	21975	20925	61	6450	500	15980	50	1	12123415	2613	96.21	4.86	12	0.01	224.00	4438.00	28300	20240125	-23.85	17700	20230425	21.75	28300	-23.85	20240125	20500	5.12	20240422	28300	-23.85	20240125	17730	21.55	20230509	2.25	N	123860	500	60 억		342764	N	N	3	N	00	N
10	20240429	160837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-150	5	-0.69	635112100	29288	82.89	21950	22350	21300	28250	15250	21750	21684.03	2.86	0	-4388	22416	22082	21616	21282	20816	22250	21450	61	6500	500	16090	50	1	12123415	2619	96.43	4.87	12	0.24	224.00	4438.00	28300	20240125	-23.67	17700	20230425	22.03	28300	-23.67	20240125	20500	5.37	20240422	28300	-23.67	20240125	17730	21.83	20230509	2.22	N	123860	500	60 억		346745	N	N	3	N	00	N
11	20240429	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-250	5	-1.15	610768150	28160	79.70	21950	22350	21300	28250	15250	21750	21688.11	2.86	0	-3729	22416	22082	21616	21282	20816	22250	21450	61	6500	500	16090	50	1	12123415	2607	95.98	4.84	12	0.23	224.00	4438.00	28300	20240125	-24.03	17700	20230425	21.47	28300	-24.03	20240125	20500	4.88	20240422	28300	-24.03	20240125	17730	21.26	20230509	2.22	N	123860	500	60 억		346745	N	N	22	N	00	N
12	20240429	140815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-250	5	-1.15	592461550	27310	77.29	21950	22350	21300	28250	15250	21750	21692.90	2.86	0	-3390	22416	22082	21616	21282	20816	22250	21450	61	6500	500	16090	50	1	12123415	2607	95.98	4.84	12	0.23	224.00	4438.00	28300	20240125	-24.03	17700	20230425	21.47	28300	-24.03	20240125	20500	4.88	20240422	28300	-24.03	20240125	17730	21.26	20230509	2.22	N	123860	500	60 억		346745	N	N	22	N	00	N
13	20240429	130848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-250	5	-1.15	545617250	25132	71.13	21950	22350	21300	28250	15250	21750	21709.25	2.86	0	-2594	22416	22082	21616	21282	20816	22250	21450	61	6500	500	16090	50	1	12123415	2607	95.98	4.84	12	0.21	224.00	4438.00	28300	20240125	-24.03	17700	20230425	21.47	28300	-24.03	20240125	20500	4.88	20240422	28300	-24.03	20240125	17730	21.26	20230509	2.22	N	123860	500	60 억		346745	N	N	22	N	00	N
14	20240429	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-200	5	-0.92	472509400	21735	61.51	21950	22350	21300	28250	15250	21750	21739.32	2.86	0	-2986	22416	22082	21616	21282	20816	22250	21450	61	6500	500	16090	50	1	12123415	2613	96.21	4.86	12	0.18	224.00	4438.00	28300	20240125	-23.85	17700	20230425	21.75	28300	-23.85	20240125	20500	5.12	20240422	28300	-23.85	20240125	17730	21.55	20230509	2.22	N	123860	500	60 억		346745	N	N	22	N	00	N
15	20240429	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-350	5	-1.61	386478750	17723	50.16	21950	22350	21400	28250	15250	21750	21808.27	2.86	0	-2097	22416	22082	21616	21282	20816	22250	21450	61	6500	500	16090	50	1	12123415	2594	95.54	4.82	12	0.15	224.00	4438.00	28300	20240125	-24.38	17700	20230425	20.90	28300	-24.38	20240125	20500	4.39	20240422	28300	-24.38	20240125	17730	20.70	20230509	2.22	N	123860	500	60 억		346745	N	N	22	N	00	N
16	20240429	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	300	2	1.38	175210300	7926	22.43	21950	22350	21850	28250	15250	21750	22129.72	2.86	0	-3686	22416	22082	21616	21282	20816	22250	21450	61	6500	500	16090	50	1	12123415	2673	98.44	4.97	12	0.07	224.00	4438.00	28300	20240125	-22.08	17700	20230425	24.58	28300	-22.08	20240125	20500	7.56	20240422	28300	-22.08	20240125	17730	24.37	20230509	2.22	N	123860	500	60 억		346745	N	N	22	N	00	N
17	20240429	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	400	2	1.84	56271350	2564	7.26	21950	22150	21850	28250	15250	21750	21994.36	2.86	0	-621	22416	22082	21616	21282	20816	22250	21450	61	6500	500	16090	50	1	12123415	2685	98.88	4.99	12	0.02	224.00	4438.00	28300	20240125	-21.73	17700	20230425	25.14	28300	-21.73	20240125	20500	8.05	20240422	28300	-21.73	20240125	17730	24.93	20230509	2.22	N	123860	500	60 억		346745	N	N	22	N	00	N
18	20240426	160843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	350	2	1.64	760260400	35103	130.51	21550	21950	21150	27800	15000	21400	21658.39	2.92	0	-6702	22033	21716	21183	20866	20333	21875	21025	61	6400	500	15830	50	1	12123415	2637	97.10	4.90	12	0.29	224.00	4438.00	28300	20240125	-23.14	17700	20230425	22.88	28300	-23.14	20240125	20500	6.10	20240422	28300	-23.14	20240125	17730	22.67	20230509	2.22	N	123860	500	60 억		353887	N	N	22	N	00	N
19	20240426	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	350	2	1.64	746122300	34452	128.09	21550	21950	21150	27800	15000	21400	21657.28	2.92	0	-6479	22033	21716	21183	20866	20333	21875	21025	61	6400	500	15830	50	1	12123415	2637	97.10	4.90	12	0.28	224.00	4438.00	28300	20240125	-23.14	17700	20230425	22.88	28300	-23.14	20240125	20500	6.10	20240422	28300	-23.14	20240125	17730	22.67	20230509	2.22	N	123860	500	60 억		353887	N	N	0	N	00	N
20	20240426	140842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	300	2	1.40	678913950	31350	116.56	21550	21950	21150	27800	15000	21400	21656.40	2.92	0	-6112	22033	21716	21183	20866	20333	21875	21025	61	6400	500	15830	50	1	12123415	2631	96.88	4.89	12	0.26	224.00	4438.00	28300	20240125	-23.32	17700	20230425	22.60	28300	-23.32	20240125	20500	5.85	20240422	28300	-23.32	20240125	17730	22.39	20230509	2.22	N	123860	500	60 억		353887	N	N	0	N	00	N
21	20240426	130844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	350	2	1.64	581368900	26857	99.85	21550	21950	21150	27800	15000	21400	21647.34	2.92	0	-6124	22033	21716	21183	20866	20333	21875	21025	61	6400	500	15830	50	1	12123415	2637	97.10	4.90	12	0.22	224.00	4438.00	28300	20240125	-23.14	17700	20230425	22.88	28300	-23.14	20240125	20500	6.10	20240422	28300	-23.14	20240125	17730	22.67	20230509	2.22	N	123860	500	60 억		353887	N	N	0	N	00	N
22	20240426	120841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	300	2	1.40	523014650	24175	89.88	21550	21950	21150	27800	15000	21400	21635.06	2.92	0	-5979	22033	21716	21183	20866	20333	21875	21025	61	6400	500	15830	50	1	12123415	2631	96.88	4.89	12	0.20	224.00	4438.00	28300	20240125	-23.32	17700	20230425	22.60	28300	-23.32	20240125	20500	5.85	20240422	28300	-23.32	20240125	17730	22.39	20230509	2.22	N	123860	500	60 억		353887	N	N	0	N	00	N
23	20240426	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	400	2	1.87	456291350	21110	78.48	21550	21950	21150	27800	15000	21400	21615.50	2.92	0	-4786	22033	21716	21183	20866	20333	21875	21025	61	6400	500	15830	50	1	12123415	2643	97.32	4.91	12	0.17	224.00	4438.00	28300	20240125	-22.97	17700	20230425	23.16	28300	-22.97	20240125	20500	6.34	20240422	28300	-22.97	20240125	17730	22.96	20230509	2.22	N	123860	500	60 억		353887	N	N	0	N	00	N
24	20240426	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	400	2	1.87	247085400	11512	42.80	21550	21800	21150	27800	15000	21400	21463.59	2.92	0	-1667	22033	21716	21183	20866	20333	21875	21025	61	6400	500	15830	50	1	12123415	2643	97.32	4.91	12	0.09	224.00	4438.00	28300	20240125	-22.97	17700	20230425	23.16	28300	-22.97	20240125	20500	6.34	20240422	28300	-22.97	20240125	17730	22.96	20230509	2.22	N	123860	500	60 억		353887	N	N	0	N	00	N
25	20240426	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-150	5	-0.70	19815250	926	3.44	21550	21550	21250	27800	15000	21400	21398.68	2.92	0	99	22033	21716	21183	20866	20333	21875	21025	61	6400	500	15830	50	1	12123415	2576	94.87	4.79	12	0.01	224.00	4438.00	28300	20240125	-24.91	17700	20230425	20.06	28300	-24.91	20240125	20500	3.66	20240422	28300	-24.91	20240125	17730	19.85	20230509	2.22	N	123860	500	60 억		353887	N	N	0	N	00	N
26	20240425	160837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	700	2	3.38	569893050	26897	78.50	20700	21500	20650	26900	14500	20700	21187.42	2.95	0	-3670	21300	21000	20800	20500	20300	20900	20400	61	6200	500	15310	50	1	12123415	2594	95.54	4.82	12	0.22	224.00	4438.00	28300	20240125	-24.38	17650	20230419	21.25	28300	-24.38	20240125	20500	4.39	20240422	28300	-24.38	20240125	17700	20.90	20230425	2.23	N	123860	500	60 억		357557	N	N	0	N	00	N
27	20240425	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	700	2	3.38	509990850	24095	70.32	20700	21500	20650	26900	14500	20700	21165.84	2.95	0	-1829	21300	21000	20800	20500	20300	20900	20400	61	6200	500	15310	50	1	12123415	2594	95.54	4.82	12	0.20	224.00	4438.00	28300	20240125	-24.38	17650	20230419	21.25	28300	-24.38	20240125	20500	4.39	20240422	28300	-24.38	20240125	17700	20.90	20230425	2.23	N	123860	500	60 억		357557	N	N	0	N	00	N
28	20240425	140838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	550	2	2.66	357307700	16961	49.50	20700	21250	20650	26900	14500	20700	21066.43	2.95	0	-691	21300	21000	20800	20500	20300	20900	20400	61	6200	500	15310	50	1	12123415	2576	94.87	4.79	12	0.14	224.00	4438.00	28300	20240125	-24.91	17650	20230419	20.40	28300	-24.91	20240125	20500	3.66	20240422	28300	-24.91	20240125	17700	20.06	20230425	2.23	N	123860	500	60 억		357557	N	N	0	N	00	N
29	20240425	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	500	2	2.42	290886450	13826	40.35	20700	21250	20650	26900	14500	20700	21039.09	2.95	0	89	21300	21000	20800	20500	20300	20900	20400	61	6200	500	15310	50	1	12123415	2570	94.64	4.78	12	0.11	224.00	4438.00	28300	20240125	-25.09	17650	20230419	20.11	28300	-25.09	20240125	20500	3.41	20240422	28300	-25.09	20240125	17700	19.77	20230425	2.23	N	123860	500	60 억		357557	N	N	0	N	00	N
30	20240425	120836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	450	2	2.17	288876150	13731	40.07	20700	21250	20650	26900	14500	20700	21038.25	2.95	0	117	21300	21000	20800	20500	20300	20900	20400	61	6200	500	15310	50	1	12123415	2564	94.42	4.77	12	0.11	224.00	4438.00	28300	20240125	-25.27	17650	20230419	19.83	28300	-25.27	20240125	20500	3.17	20240422	28300	-25.27	20240125	17700	19.49	20230425	2.23	N	123860	500	60 억		357557	N	N	0	N	00	N
31	20240425	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	500	2	2.42	266772200	12687	37.03	20700	21200	20650	26900	14500	20700	21027.21	2.95	0	100	21300	21000	20800	20500	20300	20900	20400	61	6200	500	15310	50	1	12123415	2570	94.64	4.78	12	0.10	224.00	4438.00	28300	20240125	-25.09	17650	20230419	20.11	28300	-25.09	20240125	20500	3.41	20240422	28300	-25.09	20240125	17700	19.77	20230425	2.23	N	123860	500	60 억		357557	N	N	0	N	00	N
32	20240425	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	450	2	2.17	172592250	8232	24.03	20700	21200	20650	26900	14500	20700	20966.02	2.95	0	-144	21300	21000	20800	20500	20300	20900	20400	61	6200	500	15310	50	1	12123415	2564	94.42	4.77	12	0.07	224.00	4438.00	28300	20240125	-25.27	17650	20230419	19.83	28300	-25.27	20240125	20500	3.17	20240422	28300	-25.27	20240125	17700	19.49	20230425	2.23	N	123860	500	60 억		357557	N	N	0	N	00	N
33	20240425	090841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	150	2	0.72	71890850	3457	10.09	20700	20850	20650	26900	14500	20700	20795.73	2.95	0	1793	21300	21000	20800	20500	20300	20900	20400	61	6200	500	15310	50	1	12123415	2528	93.08	4.70	12	0.03	224.00	4438.00	28300	20240125	-26.33	17650	20230419	18.13	28300	-26.33	20240125	20500	1.71	20240422	28300	-26.33	20240125	17700	17.80	20230425	2.23	N	123860	500	60 억		357557	N	N	0	N	00	N
34	20240424	160821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	150	2	0.73	711108250	34263	195.60	20800	21100	20600	26700	14400	20550	20754.95	2.97	0	-2872	20950	20750	20650	20450	20350	20700	20400	61	6150	500	15200	50	1	12123415	2510	92.41	4.66	12	0.28	224.00	4438.00	28300	20240125	-26.86	17300	20230418	19.65	28300	-26.86	20240125	20500	0.98	20240422	28300	-26.86	20240125	17700	16.95	20230425	2.24	N	123860	500	60 억		360429	N	N	6	N	00	N
35	20240424	150835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	250	2	1.22	651347550	31380	179.14	20800	21100	20600	26700	14400	20550	20757.10	2.97	0	-2585	20950	20750	20650	20450	20350	20700	20400	61	6150	500	15200	50	1	12123415	2522	92.86	4.69	12	0.26	224.00	4438.00	28300	20240125	-26.50	17300	20230418	20.23	28300	-26.50	20240125	20500	1.46	20240422	28300	-26.50	20240125	17700	17.51	20230425	2.24	N	123860	500	60 억		360429	N	N	6	N	00	N
36	20240424	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	250	2	1.22	614352600	29601	168.98	20800	21100	20600	26700	14400	20550	20754.80	2.97	0	-2315	20950	20750	20650	20450	20350	20700	20400	61	6150	500	15200	50	1	12123415	2522	92.86	4.69	12	0.24	224.00	4438.00	28300	20240125	-26.50	17300	20230418	20.23	28300	-26.50	20240125	20500	1.46	20240422	28300	-26.50	20240125	17700	17.51	20230425	2.24	N	123860	500	60 억		360429	N	N	6	N	00	N
37	20240424	130840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	250	2	1.22	405912250	19523	111.45	20800	21100	20650	26700	14400	20550	20792.11	2.97	0	-1059	20950	20750	20650	20450	20350	20700	20400	61	6150	500	15200	50	1	12123415	2522	92.86	4.69	12	0.16	224.00	4438.00	28300	20240125	-26.50	17300	20230418	20.23	28300	-26.50	20240125	20500	1.46	20240422	28300	-26.50	20240125	17700	17.51	20230425	2.24	N	123860	500	60 억		360429	N	N	6	N	00	N
38	20240424	120836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	200	2	0.97	381368100	18339	104.69	20800	21100	20650	26700	14400	20550	20796.14	2.97	0	-595	20950	20750	20650	20450	20350	20700	20400	61	6150	500	15200	50	1	12123415	2516	92.63	4.68	12	0.15	224.00	4438.00	28300	20240125	-26.68	17300	20230418	19.94	28300	-26.68	20240125	20500	1.22	20240422	28300	-26.68	20240125	17700	17.23	20230425	2.24	N	123860	500	60 억		360429	N	N	6	N	00	N
39	20240424	110834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	150	2	0.73	287188650	13785	78.69	20800	21100	20650	26700	14400	20550	20834.45	2.97	0	544	20950	20750	20650	20450	20350	20700	20400	61	6150	500	15200	50	1	12123415	2510	92.41	4.66	12	0.11	224.00	4438.00	28300	20240125	-26.86	17300	20230418	19.65	28300	-26.86	20240125	20500	0.98	20240422	28300	-26.86	20240125	17700	16.95	20230425	2.24	N	123860	500	60 억		360429	N	N	6	N	00	N
40	20240424	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	400	2	1.95	251375300	12067	68.89	20800	21100	20650	26700	14400	20550	20832.80	2.97	0	788	20950	20750	20650	20450	20350	20700	20400	61	6150	500	15200	50	1	12123415	2540	93.53	4.72	12	0.10	224.00	4438.00	28300	20240125	-25.97	17300	20230418	21.10	28300	-25.97	20240125	20500	2.20	20240422	28300	-25.97	20240125	17700	18.36	20230425	2.24	N	123860	500	60 억		360429	N	N	6	N	00	N
41	20240424	090835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	150	2	0.73	7254850	350	2.00	20800	20800	20650	26700	14400	20550	20757.83	2.97	0	-115	20950	20750	20650	20450	20350	20700	20400	61	6150	500	15200	50	1	12123415	2510	92.41	4.66	12	0.00	224.00	4438.00	28300	20240125	-26.86	17300	20230418	19.65	28300	-26.86	20240125	20500	0.98	20240422	28300	-26.86	20240125	17700	16.95	20230425	2.24	N	123860	500	60 억		360429	N	N	6	N	00	N
42	20240423	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	-50	5	-0.24	360342900	17464	21.71	20550	20850	20550	26750	14450	20600	20636.31	3.02	0	-6274	21266	20932	20716	20382	20166	20825	20275	61	6150	500	15240	50	1	12123415	2491	91.74	4.63	12	0.14	224.00	4438.00	28300	20240125	-27.39	17300	20230418	18.79	28300	-27.39	20240125	20500	0.24	20240422	28300	-27.39	20240125	17700	16.10	20230425	2.25	N	123860	500	60 억		366703	N	N	6	N	00	N
43	20240423	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	0	3	0.00	300242250	14540	18.08	20550	20850	20550	26750	14450	20600	20649.98	3.02	0	-5758	21266	20932	20716	20382	20166	20825	20275	61	6150	500	15240	50	1	12123415	2497	91.96	4.64	12	0.12	224.00	4438.00	28300	20240125	-27.21	17300	20230418	19.08	28300	-27.21	20240125	20500	0.49	20240422	28300	-27.21	20240125	17700	16.38	20230425	2.25	N	123860	500	60 억		366703	N	N	0	N	00	N
44	20240423	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	0	3	0.00	228455200	11055	13.74	20550	20850	20550	26750	14450	20600	20666.35	3.02	0	-3509	21266	20932	20716	20382	20166	20825	20275	61	6150	500	15240	50	1	12123415	2497	91.96	4.64	12	0.09	224.00	4438.00	28300	20240125	-27.21	17300	20230418	19.08	28300	-27.21	20240125	20500	0.49	20240422	28300	-27.21	20240125	17700	16.38	20230425	2.25	N	123860	500	60 억		366703	N	N	0	N	00	N
45	20240423	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	50	2	0.24	182586900	8832	10.98	20550	20850	20550	26750	14450	20600	20674.77	3.02	0	-3225	21266	20932	20716	20382	20166	20825	20275	61	6150	500	15240	50	1	12123415	2503	92.19	4.65	12	0.07	224.00	4438.00	28300	20240125	-27.03	17300	20230418	19.36	28300	-27.03	20240125	20500	0.73	20240422	28300	-27.03	20240125	17700	16.67	20230425	2.25	N	123860	500	60 억		366703	N	N	0	N	00	N
46	20240423	120829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	0	3	0.00	145260450	7024	8.73	20550	20850	20550	26750	14450	20600	20682.59	3.02	0	-2061	21266	20932	20716	20382	20166	20825	20275	61	6150	500	15240	50	1	12123415	2497	91.96	4.64	12	0.06	224.00	4438.00	28300	20240125	-27.21	17300	20230418	19.08	28300	-27.21	20240125	20500	0.49	20240422	28300	-27.21	20240125	17700	16.38	20230425	2.25	N	123860	500	60 억		366703	N	N	0	N	00	N
47	20240423	110831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	50	2	0.24	138565750	6700	8.33	20550	20850	20550	26750	14450	20600	20683.58	3.02	0	-1814	21266	20932	20716	20382	20166	20825	20275	61	6150	500	15240	50	1	12123415	2503	92.19	4.65	12	0.06	224.00	4438.00	28300	20240125	-27.03	17300	20230418	19.36	28300	-27.03	20240125	20500	0.73	20240422	28300	-27.03	20240125	17700	16.67	20230425	2.25	N	123860	500	60 억		366703	N	N	0	N	00	N
48	20240423	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	150	2	0.73	95296650	4609	5.73	20550	20850	20550	26750	14450	20600	20679.13	3.02	0	-12	21266	20932	20716	20382	20166	20825	20275	61	6150	500	15240	50	1	12123415	2516	92.63	4.68	12	0.04	224.00	4438.00	28300	20240125	-26.68	17300	20230418	19.94	28300	-26.68	20240125	20500	1.22	20240422	28300	-26.68	20240125	17700	17.23	20230425	2.25	N	123860	500	60 억		366703	N	N	0	N	00	N
49	20240423	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	100	2	0.49	28120250	1367	1.70	20550	20700	20550	26750	14450	20600	20566.62	3.02	0	108	21266	20932	20716	20382	20166	20825	20275	61	6150	500	15240	50	1	12123415	2510	92.41	4.66	12	0.01	224.00	4438.00	28300	20240125	-26.86	17300	20230418	19.65	28300	-26.86	20240125	20500	0.98	20240422	28300	-26.86	20240125	17700	16.95	20230425	2.25	N	123860	500	60 억		366703	N	N	0	N	00	N
50	20240422	160827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-700	5	-3.29	1611641900	77855	146.96	21050	21050	20500	27650	14950	21300	20700.87	2.96	0	7935	22466	21882	21566	20982	20666	21725	20825	61	6350	500	15760	50	1	12123415	2497	91.96	4.64	12	0.64	224.00	4438.00	28300	20240125	-27.21	17300	20230418	19.08	28300	-27.21	20240125	20500	0.49	20240422	28300	-27.21	20240125	17700	16.38	20230425	2.26	N	123860	500	60 억		358768	N	N	0	N	00	N
51	20240422	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-650	5	-3.05	1551043750	74915	141.41	21050	21050	20500	27650	14950	21300	20704.05	2.96	0	7420	22466	21882	21566	20982	20666	21725	20825	61	6350	500	15760	50	1	12123415	2503	92.19	4.65	12	0.62	224.00	4438.00	28300	20240125	-27.03	17300	20230418	19.36	28300	-27.03	20240125	20500	0.73	20240422	28300	-27.03	20240125	17700	16.67	20230425	2.26	N	123860	500	60 억		358768	N	N	0	N	00	N
52	20240422	140827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-550	5	-2.58	1391210100	67160	126.77	21050	21050	20500	27650	14950	21300	20714.86	2.96	0	4916	22466	21882	21566	20982	20666	21725	20825	61	6350	500	15760	50	1	12123415	2516	92.63	4.68	12	0.55	224.00	4438.00	28300	20240125	-26.68	17300	20230418	19.94	28300	-26.68	20240125	20500	1.22	20240422	28300	-26.68	20240125	17700	17.23	20230425	2.26	N	123860	500	60 억		358768	N	N	0	N	00	N
53	20240422	130824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-550	5	-2.58	1288958000	62212	117.43	21050	21050	20500	27650	14950	21300	20718.80	2.96	0	4935	22466	21882	21566	20982	20666	21725	20825	61	6350	500	15760	50	1	12123415	2516	92.63	4.68	12	0.51	224.00	4438.00	28300	20240125	-26.68	17300	20230418	19.94	28300	-26.68	20240125	20500	1.22	20240422	28300	-26.68	20240125	17700	17.23	20230425	2.26	N	123860	500	60 억		358768	N	N	0	N	00	N
54	20240422	120824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-350	5	-1.64	1216290550	58705	110.81	21050	21050	20500	27650	14950	21300	20718.69	2.96	0	4602	22466	21882	21566	20982	20666	21725	20825	61	6350	500	15760	50	1	12123415	2540	93.53	4.72	12	0.48	224.00	4438.00	28300	20240125	-25.97	17300	20230418	21.10	28300	-25.97	20240125	20500	2.20	20240422	28300	-25.97	20240125	17700	18.36	20230425	2.26	N	123860	500	60 억		358768	N	N	0	N	00	N
55	20240422	110825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	-450	5	-2.11	1016955300	49112	92.71	21050	21050	20500	27650	14950	21300	20706.86	2.96	0	4070	22466	21882	21566	20982	20666	21725	20825	61	6350	500	15760	50	1	12123415	2528	93.08	4.70	12	0.41	224.00	4438.00	28300	20240125	-26.33	17300	20230418	20.52	28300	-26.33	20240125	20500	1.71	20240422	28300	-26.33	20240125	17700	17.80	20230425	2.26	N	123860	500	60 억		358768	N	N	0	N	00	N
56	20240422	100825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-550	5	-2.58	675996400	32626	61.59	21050	21050	20500	27650	14950	21300	20719.56	2.96	0	4902	22466	21882	21566	20982	20666	21725	20825	61	6350	500	15760	50	1	12123415	2516	92.63	4.68	12	0.27	224.00	4438.00	28300	20240125	-26.68	17300	20230418	19.94	28300	-26.68	20240125	20500	1.22	20240422	28300	-26.68	20240125	17700	17.23	20230425	2.26	N	123860	500	60 억		358768	N	N	0	N	00	N
57	20240422	090825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-550	5	-2.58	191869250	9215	17.39	21050	21050	20650	27650	14950	21300	20821.41	2.96	0	812	22466	21882	21566	20982	20666	21725	20825	61	6350	500	15760	50	1	12123415	2516	92.63	4.68	12	0.08	224.00	4438.00	28300	20240125	-26.68	17300	20230418	19.94	28300	-26.68	20240125	20650	0.48	20240422	28300	-26.68	20240125	17700	17.23	20230425	2.26	N	123860	500	60 억		358768	N	N	0	N	00	N
58	20240419	160748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-900	5	-4.05	1137035750	52859	25.12	22150	22150	21250	28850	15550	22200	21513.85	3.04	0	-9491	22633	22416	22033	21816	21433	22525	21925	61	6650	500	16420	50	1	12123415	2582	95.09	4.80	12	0.44	224.00	4438.00	28300	20240125	-24.73	17220	20230413	23.69	28300	-24.73	20240125	21250	0.24	20240419	28300	-24.73	20240125	17650	20.68	20230419	2.27	N	123860	500	60 억		368151	N	N	0	N	00	N
59	20240419	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-800	5	-3.60	1039726700	48298	22.96	22150	22150	21250	28850	15550	22200	21527.32	3.04	0	-8421	22633	22416	22033	21816	21433	22525	21925	61	6650	500	16420	50	1	12123415	2594	95.54	4.82	12	0.40	224.00	4438.00	28300	20240125	-24.38	17220	20230413	24.27	28300	-24.38	20240125	21250	0.71	20240419	28300	-24.38	20240125	17650	21.25	20230419	2.27	N	123860	500	60 억		368151	N	N	0	N	00	N
60	20240419	140749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-900	5	-4.05	943677750	43799	20.82	22150	22150	21250	28850	15550	22200	21545.65	3.04	0	-8362	22633	22416	22033	21816	21433	22525	21925	61	6650	500	16420	50	1	12123415	2582	95.09	4.80	12	0.36	224.00	4438.00	28300	20240125	-24.73	17220	20230413	23.69	28300	-24.73	20240125	21250	0.24	20240419	28300	-24.73	20240125	17650	20.68	20230419	2.27	N	123860	500	60 억		368151	N	N	0	N	00	N
61	20240419	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-850	5	-3.83	825592750	38261	18.19	22150	22150	21250	28850	15550	22200	21577.92	3.04	0	-7974	22633	22416	22033	21816	21433	22525	21925	61	6650	500	16420	50	1	12123415	2588	95.31	4.81	12	0.32	224.00	4438.00	28300	20240125	-24.56	17220	20230413	23.98	28300	-24.56	20240125	21250	0.47	20240419	28300	-24.56	20240125	17650	20.96	20230419	2.27	N	123860	500	60 억		368151	N	N	0	N	00	N
62	20240419	120745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-950	5	-4.28	780757750	36160	17.19	22150	22150	21250	28850	15550	22200	21591.75	3.04	0	-7629	22633	22416	22033	21816	21433	22525	21925	61	6650	500	16420	50	1	12123415	2576	94.87	4.79	12	0.30	224.00	4438.00	28300	20240125	-24.91	17220	20230413	23.40	28300	-24.91	20240125	21250	0.00	20240419	28300	-24.91	20240125	17650	20.40	20230419	2.27	N	123860	500	60 억		368151	N	N	0	N	00	N
63	20240419	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-650	5	-2.93	452364550	20812	9.89	22150	22150	21500	28850	15550	22200	21735.76	3.04	0	-7002	22633	22416	22033	21816	21433	22525	21925	61	6650	500	16420	50	1	12123415	2613	96.21	4.86	12	0.17	224.00	4438.00	28300	20240125	-23.85	17220	20230413	25.15	28300	-23.85	20240125	21450	0.47	20240102	28300	-23.85	20240125	17650	22.10	20230419	2.27	N	123860	500	60 억		368151	N	N	0	N	00	N
64	20240419	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	-400	5	-1.80	187835700	8578	4.08	22150	22150	21800	28850	15550	22200	21897.38	3.04	0	-3555	22633	22416	22033	21816	21433	22525	21925	61	6650	500	16420	50	1	12123415	2643	97.32	4.91	12	0.07	224.00	4438.00	28300	20240125	-22.97	17220	20230413	26.60	28300	-22.97	20240125	21450	1.63	20240102	28300	-22.97	20240125	17650	23.51	20230419	2.27	N	123860	500	60 억		368151	N	N	0	N	00	N
65	20240419	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-200	5	-0.90	32012200	1452	0.69	22150	22150	22000	28850	15550	22200	22046.97	3.04	0	-802	22633	22416	22033	21816	21433	22525	21925	61	6650	500	16420	50	1	12123415	2667	98.21	4.96	12	0.01	224.00	4438.00	28300	20240125	-22.26	17220	20230413	27.76	28300	-22.26	20240125	21450	2.56	20240102	28300	-22.26	20240125	17650	24.65	20230419	2.27	N	123860	500	60 억		368151	N	N	0	N	00	N
66	20240418	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	0	3	0.00	1066093300	48568	300.15	22100	22250	21650	28850	15550	22200	21947.04	3.02	0	2498	22600	22400	22200	22000	21800	22500	22100	61	6650	500	16420	50	1	12123415	2691	99.11	5.00	12	0.40	224.00	4438.00	28300	20240125	-21.55	17220	20230413	28.92	28300	-21.55	20240125	21450	3.50	20240102	28300	-21.55	20240125	17300	28.32	20230418	2.27	N	123860	500	60 억		366083	N	N	0	N	00	N
67	20240418	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	50	2	0.23	1000248300	45605	281.84	22100	22250	21650	28850	15550	22200	21931.69	3.02	0	2515	22600	22400	22200	22000	21800	22500	22100	61	6650	500	16420	50	1	12123415	2697	99.33	5.01	12	0.38	224.00	4438.00	28300	20240125	-21.38	17220	20230413	29.21	28300	-21.38	20240125	21450	3.73	20240102	28300	-21.38	20240125	17300	28.61	20230418	2.27	N	123860	500	60 억		366083	N	N	0	N	00	N
68	20240418	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-100	5	-0.45	944682400	43100	266.36	22100	22250	21650	28850	15550	22200	21917.07	3.02	0	2834	22600	22400	22200	22000	21800	22500	22100	61	6650	500	16420	50	1	12123415	2679	98.66	4.98	12	0.36	224.00	4438.00	28300	20240125	-21.91	17220	20230413	28.34	28300	-21.91	20240125	21450	3.03	20240102	28300	-21.91	20240125	17300	27.75	20230418	2.27	N	123860	500	60 억		366083	N	N	0	N	00	N
69	20240418	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-350	5	-1.58	774465050	35343	218.42	22100	22200	21650	28850	15550	22200	21911.19	3.02	0	2390	22600	22400	22200	22000	21800	22500	22100	61	6650	500	16420	50	1	12123415	2649	97.54	4.92	12	0.29	224.00	4438.00	28300	20240125	-22.79	17220	20230413	26.89	28300	-22.79	20240125	21450	1.86	20240102	28300	-22.79	20240125	17300	26.30	20230418	2.27	N	123860	500	60 억		366083	N	N	0	N	00	N
70	20240418	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-300	5	-1.35	729835550	33309	205.85	22100	22200	21650	28850	15550	22200	21909.32	3.02	0	2236	22600	22400	22200	22000	21800	22500	22100	61	6650	500	16420	50	1	12123415	2655	97.77	4.93	12	0.27	224.00	4438.00	28300	20240125	-22.61	17220	20230413	27.18	28300	-22.61	20240125	21450	2.10	20240102	28300	-22.61	20240125	17300	26.59	20230418	2.27	N	123860	500	60 억		366083	N	N	0	N	00	N
71	20240418	110745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-250	5	-1.13	636931400	29087	179.76	22100	22150	21650	28850	15550	22200	21895.36	3.02	0	2117	22600	22400	22200	22000	21800	22500	22100	61	6650	500	16420	50	1	12123415	2661	97.99	4.95	12	0.24	224.00	4438.00	28300	20240125	-22.44	17220	20230413	27.47	28300	-22.44	20240125	21450	2.33	20240102	28300	-22.44	20240125	17300	26.88	20230418	2.27	N	123860	500	60 억		366083	N	N	0	N	00	N
72	20240418	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-150	5	-0.68	234603300	10667	65.92	22100	22100	21850	28850	15550	22200	21989.42	3.02	0	2019	22600	22400	22200	22000	21800	22500	22100	61	6650	500	16420	50	1	12123415	2673	98.44	4.97	12	0.09	224.00	4438.00	28300	20240125	-22.08	17220	20230413	28.05	28300	-22.08	20240125	21450	2.80	20240102	28300	-22.08	20240125	17300	27.46	20230418	2.27	N	123860	500	60 억		366083	N	N	0	N	00	N
73	20240418	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-150	5	-0.68	48598900	2203	13.61	22100	22100	22000	28850	15550	22200	22046.38	3.02	0	521	22600	22400	22200	22000	21800	22500	22100	61	6650	500	16420	50	1	12123415	2673	98.44	4.97	12	0.02	224.00	4438.00	28300	20240125	-22.08	17220	20230413	28.05	28300	-22.08	20240125	21450	2.80	20240102	28300	-22.08	20240125	17300	27.46	20230418	2.27	N	123860	500	60 억		366083	N	N	0	N	00	N
74	20240417	160738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-50	5	-0.22	356548550	16067	33.00	22150	22400	22000	28900	15600	22250	22191.30	3.02	0	-190	23383	22816	22333	21766	21283	22575	21525	61	6650	500	16460	50	1	12123415	2691	99.11	5.00	12	0.13	224.00	4438.00	28300	20240125	-21.55	17220	20230413	28.92	28300	-21.55	20240125	21450	3.50	20240102	28300	-21.55	20240125	17300	28.32	20230418	2.27	N	123860	500	60 억		366273	N	N	0	N	00	N
75	20240417	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-200	5	-0.90	316309850	14249	29.26	22150	22400	22050	28900	15600	22250	22198.74	3.02	0	395	23383	22816	22333	21766	21283	22575	21525	61	6650	500	16460	50	1	12123415	2673	98.44	4.97	12	0.12	224.00	4438.00	28300	20240125	-22.08	17220	20230413	28.05	28300	-22.08	20240125	21450	2.80	20240102	28300	-22.08	20240125	17300	27.46	20230418	2.27	N	123860	500	60 억		366273	N	N	0	N	00	N
76	20240417	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	0	3	0.00	211732800	9527	19.56	22150	22400	22100	28900	15600	22250	22224.50	3.02	0	-428	23383	22816	22333	21766	21283	22575	21525	61	6650	500	16460	50	1	12123415	2697	99.33	5.01	12	0.08	224.00	4438.00	28300	20240125	-21.38	17220	20230413	29.21	28300	-21.38	20240125	21450	3.73	20240102	28300	-21.38	20240125	17300	28.61	20230418	2.27	N	123860	500	60 억		366273	N	N	0	N	00	N
77	20240417	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	50	2	0.22	166112400	7473	15.35	22150	22400	22100	28900	15600	22250	22228.34	3.02	0	-314	23383	22816	22333	21766	21283	22575	21525	61	6650	500	16460	50	1	12123415	2704	99.55	5.02	12	0.06	224.00	4438.00	28300	20240125	-21.20	17220	20230413	29.50	28300	-21.20	20240125	21450	3.96	20240102	28300	-21.20	20240125	17300	28.90	20230418	2.27	N	123860	500	60 억		366273	N	N	0	N	00	N
78	20240417	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	50	2	0.22	140349800	6315	12.97	22150	22400	22100	28900	15600	22250	22224.83	3.02	0	-262	23383	22816	22333	21766	21283	22575	21525	61	6650	500	16460	50	1	12123415	2704	99.55	5.02	12	0.05	224.00	4438.00	28300	20240125	-21.20	17220	20230413	29.50	28300	-21.20	20240125	21450	3.96	20240102	28300	-21.20	20240125	17300	28.90	20230418	2.27	N	123860	500	60 억		366273	N	N	0	N	00	N
79	20240417	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	50	2	0.22	125670150	5655	11.61	22150	22400	22100	28900	15600	22250	22222.84	3.02	0	-250	23383	22816	22333	21766	21283	22575	21525	61	6650	500	16460	50	1	12123415	2704	99.55	5.02	12	0.05	224.00	4438.00	28300	20240125	-21.20	17220	20230413	29.50	28300	-21.20	20240125	21450	3.96	20240102	28300	-21.20	20240125	17300	28.90	20230418	2.27	N	123860	500	60 억		366273	N	N	0	N	00	N
80	20240417	100743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	50	2	0.22	73983500	3327	6.83	22150	22400	22100	28900	15600	22250	22237.30	3.02	0	-12	23383	22816	22333	21766	21283	22575	21525	61	6650	500	16460	50	1	12123415	2704	99.55	5.02	12	0.03	224.00	4438.00	28300	20240125	-21.20	17220	20230413	29.50	28300	-21.20	20240125	21450	3.96	20240102	28300	-21.20	20240125	17300	28.90	20230418	2.27	N	123860	500	60 억		366273	N	N	0	N	00	N
81	20240417	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	0	3	0.00	27537100	1238	2.54	22150	22400	22150	28900	15600	22250	22243.21	3.02	0	187	23383	22816	22333	21766	21283	22575	21525	61	6650	500	16460	50	1	12123415	2697	99.33	5.01	12	0.01	224.00	4438.00	28300	20240125	-21.38	17220	20230413	29.21	28300	-21.38	20240125	21450	3.73	20240102	28300	-21.38	20240125	17300	28.61	20230418	2.27	N	123860	500	60 억		366273	N	N	0	N	00	N
82	20240416	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-600	5	-2.63	1081937900	48613	233.39	22750	22900	21850	29700	16000	22850	22256.15	3.04	0	-2271	23450	23150	22750	22450	22050	23300	22600	61	6850	500	16900	50	1	12123415	2697	99.33	5.01	12	0.40	224.00	4438.00	28300	20240125	-21.38	17220	20230413	29.21	28300	-21.38	20240125	21450	3.73	20240102	28300	-21.38	20240125	17300	28.61	20230418	2.23	N	123860	500	60 억		368544	N	N	0	N	00	N
83	20240416	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-750	5	-3.28	1062730100	47748	229.24	22750	22900	21850	29700	16000	22850	22257.06	3.04	0	-1947	23450	23150	22750	22450	22050	23300	22600	61	6850	500	16900	50	1	12123415	2679	98.66	4.98	12	0.39	224.00	4438.00	28300	20240125	-21.91	17220	20230413	28.34	28300	-21.91	20240125	21450	3.03	20240102	28300	-21.91	20240125	17300	27.75	20230418	2.23	N	123860	500	60 억		368544	N	N	0	N	00	N
84	20240416	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-850	5	-3.72	848171150	38004	182.46	22750	22900	22000	29700	16000	22850	22317.94	3.04	0	-1573	23450	23150	22750	22450	22050	23300	22600	61	6850	500	16900	50	1	12123415	2667	98.21	4.96	12	0.31	224.00	4438.00	28300	20240125	-22.26	17220	20230413	27.76	28300	-22.26	20240125	21450	2.56	20240102	28300	-22.26	20240125	17300	27.17	20230418	2.23	N	123860	500	60 억		368544	N	N	0	N	00	N
85	20240416	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-650	5	-2.84	524495300	23339	112.05	22750	22900	22200	29700	16000	22850	22472.91	3.04	0	-851	23450	23150	22750	22450	22050	23300	22600	61	6850	500	16900	50	1	12123415	2691	99.11	5.00	12	0.19	224.00	4438.00	28300	20240125	-21.55	17220	20230413	28.92	28300	-21.55	20240125	21450	3.50	20240102	28300	-21.55	20240125	17300	28.32	20230418	2.23	N	123860	500	60 억		368544	N	N	0	N	00	N
86	20240416	120745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-400	5	-1.75	466596950	20734	99.54	22750	22900	22200	29700	16000	22850	22503.95	3.04	0	-580	23450	23150	22750	22450	22050	23300	22600	61	6850	500	16900	50	1	12123415	2722	100.22	5.06	12	0.17	224.00	4438.00	28300	20240125	-20.67	17220	20230413	30.37	28300	-20.67	20240125	21450	4.66	20240102	28300	-20.67	20240125	17300	29.77	20230418	2.23	N	123860	500	60 억		368544	N	N	0	N	00	N
87	20240416	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-550	5	-2.41	439147400	19502	93.63	22750	22900	22200	29700	16000	22850	22518.07	3.04	0	-496	23450	23150	22750	22450	22050	23300	22600	61	6850	500	16900	50	1	12123415	2704	99.55	5.02	12	0.16	224.00	4438.00	28300	20240125	-21.20	17220	20230413	29.50	28300	-21.20	20240125	21450	3.96	20240102	28300	-21.20	20240125	17300	28.90	20230418	2.23	N	123860	500	60 억		368544	N	N	0	N	00	N
88	20240416	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-250	5	-1.09	157798000	6984	33.53	22750	22800	22450	29700	16000	22850	22594.22	3.04	0	-984	23450	23150	22750	22450	22050	23300	22600	61	6850	500	16900	50	1	12123415	2740	100.89	5.09	12	0.06	224.00	4438.00	28300	20240125	-20.14	17220	20230413	31.24	28300	-20.14	20240125	21450	5.36	20240102	28300	-20.14	20240125	17300	30.64	20230418	2.23	N	123860	500	60 억		368544	N	N	0	N	00	N
89	20240416	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-300	5	-1.31	31269700	1386	6.65	22750	22800	22450	29700	16000	22850	22561.11	3.04	0	662	23450	23150	22750	22450	22050	23300	22600	61	6850	500	16900	50	1	12123415	2734	100.67	5.08	12	0.01	224.00	4438.00	28300	20240125	-20.32	17220	20230413	30.95	28300	-20.32	20240125	21450	5.13	20240102	28300	-20.32	20240125	17300	30.35	20230418	2.23	N	123860	500	60 억		368544	N	N	0	N	00	N
90	20240415	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	150	2	0.66	472155250	20792	57.15	22600	23050	22350	29500	15900	22700	22708.46	3.03	0	811	23800	23250	22900	22350	22000	23075	22175	61	6800	500	16790	50	1	12123415	2770	102.01	5.15	12	0.17	224.00	4438.00	28300	20240125	-19.26	16650	20230407	37.24	28300	-19.26	20240125	21450	6.53	20240102	28300	-19.26	20240125	17300	32.08	20230418	2.20	N	123860	500	60 억		367684	N	N	0	N	00	N
91	20240415	150737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	150	2	0.66	435874500	19205	52.79	22600	23050	22350	29500	15900	22700	22695.89	3.03	0	-8	23800	23250	22900	22350	22000	23075	22175	61	6800	500	16790	50	1	12123415	2770	102.01	5.15	12	0.16	224.00	4438.00	28300	20240125	-19.26	16650	20230407	37.24	28300	-19.26	20240125	21450	6.53	20240102	28300	-19.26	20240125	17300	32.08	20230418	2.20	N	123860	500	60 억		367684	N	N	0	N	00	N
92	20240415	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	100	2	0.44	385069900	16973	46.66	22600	23050	22350	29500	15900	22700	22687.20	3.03	0	-1479	23800	23250	22900	22350	22000	23075	22175	61	6800	500	16790	50	1	12123415	2764	101.79	5.14	12	0.14	224.00	4438.00	28300	20240125	-19.43	16650	20230407	36.94	28300	-19.43	20240125	21450	6.29	20240102	28300	-19.43	20240125	17300	31.79	20230418	2.20	N	123860	500	60 억		367684	N	N	0	N	00	N
93	20240415	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	150	2	0.66	333593050	14715	40.45	22600	23050	22350	29500	15900	22700	22670.27	3.03	0	-1433	23800	23250	22900	22350	22000	23075	22175	61	6800	500	16790	50	1	12123415	2770	102.01	5.15	12	0.12	224.00	4438.00	28300	20240125	-19.26	16650	20230407	37.24	28300	-19.26	20240125	21450	6.53	20240102	28300	-19.26	20240125	17300	32.08	20230418	2.20	N	123860	500	60 억		367684	N	N	0	N	00	N
94	20240415	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-100	5	-0.44	305427950	13476	37.04	22600	23050	22350	29500	15900	22700	22664.59	3.03	0	-1412	23800	23250	22900	22350	22000	23075	22175	61	6800	500	16790	50	1	12123415	2740	100.89	5.09	12	0.11	224.00	4438.00	28300	20240125	-20.14	16650	20230407	35.74	28300	-20.14	20240125	21450	5.36	20240102	28300	-20.14	20240125	17300	30.64	20230418	2.20	N	123860	500	60 억		367684	N	N	0	N	00	N
95	20240415	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	0	3	0.00	268215250	11834	32.53	22600	23050	22350	29500	15900	22700	22664.80	3.03	0	-1289	23800	23250	22900	22350	22000	23075	22175	61	6800	500	16790	50	1	12123415	2752	101.34	5.11	12	0.10	224.00	4438.00	28300	20240125	-19.79	16650	20230407	36.34	28300	-19.79	20240125	21450	5.83	20240102	28300	-19.79	20240125	17300	31.21	20230418	2.20	N	123860	500	60 억		367684	N	N	0	N	00	N
96	20240415	100730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	300	2	1.32	233997100	10328	28.39	22600	23050	22350	29500	15900	22700	22656.57	3.03	0	-827	23800	23250	22900	22350	22000	23075	22175	61	6800	500	16790	50	1	12123415	2788	102.68	5.18	12	0.09	224.00	4438.00	28300	20240125	-18.73	16650	20230407	38.14	28300	-18.73	20240125	21450	7.23	20240102	28300	-18.73	20240125	17300	32.95	20230418	2.20	N	123860	500	60 억		367684	N	N	0	N	00	N
97	20240415	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-250	5	-1.10	52417650	2334	6.42	22600	22600	22350	29500	15900	22700	22458.29	3.03	0	-495	23800	23250	22900	22350	22000	23075	22175	61	6800	500	16790	50	1	12123415	2722	100.22	5.06	12	0.02	224.00	4438.00	28300	20240125	-20.67	16650	20230407	34.83	28300	-20.67	20240125	21450	4.66	20240102	28300	-20.67	20240125	17300	29.77	20230418	2.20	N	123860	500	60 억		367684	N	N	0	N	00	N
98	20240412	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-400	5	-1.73	830128300	36340	80.11	23200	23450	22550	30000	16200	23100	22843.36	3.07	0	-4058	24133	23616	23083	22566	22033	23875	22825	61	6900	500	17090	50	1	12123415	2752	101.34	5.11	12	0.30	224.00	4438.00	28300	20240125	-19.79	16140	20230406	40.64	28300	-19.79	20240125	21450	5.83	20240102	28300	-19.79	20240125	17220	31.82	20230413	2.22	N	123860	500	60 억		371742	N	N	14	N	00	N
99	20240412	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-500	5	-2.16	778406050	34052	75.07	23200	23450	22550	30000	16200	23100	22859.24	3.07	0	-3819	24133	23616	23083	22566	22033	23875	22825	61	6900	500	17090	50	1	12123415	2740	100.89	5.09	12	0.28	224.00	4438.00	28300	20240125	-20.14	16140	20230406	40.02	28300	-20.14	20240125	21450	5.36	20240102	28300	-20.14	20240125	17220	31.24	20230413	2.22	N	123860	500	60 억		371742	N	N	14	N	00	N
100	20240412	140730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-300	5	-1.30	558131500	24339	53.66	23200	23450	22750	30000	16200	23100	22931.47	3.07	0	-870	24133	23616	23083	22566	22033	23875	22825	61	6900	500	17090	50	1	12123415	2764	101.79	5.14	12	0.20	224.00	4438.00	28300	20240125	-19.43	16140	20230406	41.26	28300	-19.43	20240125	21450	6.29	20240102	28300	-19.43	20240125	17220	32.40	20230413	2.22	N	123860	500	60 억		371742	N	N	14	N	00	N
101	20240412	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-200	5	-0.87	470459450	20499	45.19	23200	23450	22800	30000	16200	23100	22950.26	3.07	0	-115	24133	23616	23083	22566	22033	23875	22825	61	6900	500	17090	50	1	12123415	2776	102.23	5.16	12	0.17	224.00	4438.00	28300	20240125	-19.08	16140	20230406	41.88	28300	-19.08	20240125	21450	6.76	20240102	28300	-19.08	20240125	17220	32.98	20230413	2.22	N	123860	500	60 억		371742	N	N	14	N	00	N
102	20240412	120728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-250	5	-1.08	402987850	17548	38.69	23200	23450	22800	30000	16200	23100	22964.78	3.07	0	-375	24133	23616	23083	22566	22033	23875	22825	61	6900	500	17090	50	1	12123415	2770	102.01	5.15	12	0.14	224.00	4438.00	28300	20240125	-19.26	16140	20230406	41.57	28300	-19.26	20240125	21450	6.53	20240102	28300	-19.26	20240125	17220	32.69	20230413	2.22	N	123860	500	60 억		371742	N	N	14	N	00	N
103	20240412	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-150	5	-0.65	318066150	13833	30.50	23200	23450	22800	30000	16200	23100	22993.18	3.07	0	205	24133	23616	23083	22566	22033	23875	22825	61	6900	500	17090	50	1	12123415	2782	102.46	5.17	12	0.11	224.00	4438.00	28300	20240125	-18.90	16140	20230406	42.19	28300	-18.90	20240125	21450	6.99	20240102	28300	-18.90	20240125	17220	33.28	20230413	2.22	N	123860	500	60 억		371742	N	N	14	N	00	N
104	20240412	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-250	5	-1.08	205471000	8910	19.64	23200	23450	22850	30000	16200	23100	23060.66	3.07	0	850	24133	23616	23083	22566	22033	23875	22825	61	6900	500	17090	50	1	12123415	2770	102.01	5.15	12	0.07	224.00	4438.00	28300	20240125	-19.26	16140	20230406	41.57	28300	-19.26	20240125	21450	6.53	20240102	28300	-19.26	20240125	17220	32.69	20230413	2.22	N	123860	500	60 억		371742	N	N	14	N	00	N
105	20240412	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-100	5	-0.43	70047700	3025	6.67	23200	23200	23000	30000	16200	23100	23156.53	3.07	0	-908	24133	23616	23083	22566	22033	23875	22825	61	6900	500	17090	50	1	12123415	2788	102.68	5.18	12	0.02	224.00	4438.00	28300	20240125	-18.73	16140	20230406	42.50	28300	-18.73	20240125	21450	7.23	20240102	28300	-18.73	20240125	17220	33.57	20230413	2.22	N	123860	500	60 억		371742	N	N	14	N	00	N
106	20240411	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	150	2	0.65	1043427950	45190	91.73	22700	23600	22550	29800	16100	22950	23090.43	3.01	0	5918	23650	23300	22700	22350	21750	23475	22525	61	6850	500	16980	50	1	12123415	2801	103.12	5.21	12	0.37	224.00	4438.00	28300	20240125	-18.37	15890	20230405	45.37	28300	-18.37	20240125	21450	7.69	20240102	28300	-18.37	20240125	17220	34.15	20230413	2.25	N	123860	500	60 억		365275	N	N	14	N	00	N
107	20240411	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	50	2	0.22	1032062250	44697	90.73	22700	23600	22550	29800	16100	22950	23090.84	3.01	0	5882	23650	23300	22700	22350	21750	23475	22525	61	6850	500	16980	50	1	12123415	2788	102.68	5.18	12	0.37	224.00	4438.00	28300	20240125	-18.73	15890	20230405	44.75	28300	-18.73	20240125	21450	7.23	20240102	28300	-18.73	20240125	17220	33.57	20230413	2.25	N	123860	500	60 억		365275	N	N	0	N	00	N
108	20240411	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	400	2	1.74	885056750	38350	77.85	22700	23600	22550	29800	16100	22950	23079.10	3.01	0	5707	23650	23300	22700	22350	21750	23475	22525	61	6850	500	16980	50	1	12123415	2831	104.24	5.26	12	0.32	224.00	4438.00	28300	20240125	-17.49	15890	20230405	46.95	28300	-17.49	20240125	21450	8.86	20240102	28300	-17.49	20240125	17220	35.60	20230413	2.25	N	123860	500	60 억		365275	N	N	0	N	00	N
109	20240411	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	500	2	2.18	794220050	34464	69.96	22700	23600	22550	29800	16100	22950	23045.49	3.01	0	5425	23650	23300	22700	22350	21750	23475	22525	61	6850	500	16980	50	1	12123415	2843	104.69	5.28	12	0.28	224.00	4438.00	28300	20240125	-17.14	15890	20230405	47.58	28300	-17.14	20240125	21450	9.32	20240102	28300	-17.14	20240125	17220	36.18	20230413	2.25	N	123860	500	60 억		365275	N	N	0	N	00	N
110	20240411	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	400	2	1.74	627088500	27339	55.50	22700	23350	22550	29800	16100	22950	22937.41	3.01	0	5352	23650	23300	22700	22350	21750	23475	22525	61	6850	500	16980	50	1	12123415	2831	104.24	5.26	12	0.23	224.00	4438.00	28300	20240125	-17.49	15890	20230405	46.95	28300	-17.49	20240125	21450	8.86	20240102	28300	-17.49	20240125	17220	35.60	20230413	2.25	N	123860	500	60 억		365275	N	N	0	N	00	N
111	20240411	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	300	2	1.31	548987700	23983	48.68	22700	23250	22550	29800	16100	22950	22890.19	3.01	0	5412	23650	23300	22700	22350	21750	23475	22525	61	6850	500	16980	50	1	12123415	2819	103.79	5.24	12	0.20	224.00	4438.00	28300	20240125	-17.84	15890	20230405	46.32	28300	-17.84	20240125	21450	8.39	20240102	28300	-17.84	20240125	17220	35.02	20230413	2.25	N	123860	500	60 억		365275	N	N	0	N	00	N
112	20240411	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	50	2	0.22	349554400	15361	31.18	22700	23100	22550	29800	16100	22950	22753.33	3.01	0	3396	23650	23300	22700	22350	21750	23475	22525	61	6850	500	16980	50	1	12123415	2788	102.68	5.18	12	0.13	224.00	4438.00	28300	20240125	-18.73	15890	20230405	44.75	28300	-18.73	20240125	21450	7.23	20240102	28300	-18.73	20240125	17220	33.57	20230413	2.25	N	123860	500	60 억		365275	N	N	0	N	00	N
113	20240411	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-250	5	-1.09	34759800	1529	3.10	22700	22700	22700	29800	16100	22950	22700.00	3.01	0	923	23650	23300	22700	22350	21750	23475	22525	61	6850	500	16980	50	1	12123415	2752	101.34	5.11	12	0.01	224.00	4438.00	28300	20240125	-19.79	15890	20230405	42.86	28300	-19.79	20240125	21450	5.83	20240102	28300	-19.79	20240125	17220	31.82	20230413	2.25	N	123860	500	60 억		365275	N	N	0	N	00	N
114	20240409	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	250	2	1.10	1107184300	49232	49.69	22700	23050	22100	29500	15900	22700	22486.70	2.96	0	6322	24000	23350	22950	22300	21900	23225	22175	61	6800	500	16790	50	1	12123415	2782	102.46	5.17	12	0.41	224.00	4438.00	28300	20240125	-18.90	15330	20230404	49.71	28300	-18.90	20240125	21450	6.99	20240102	28300	-18.90	20240125	17220	33.28	20230413	2.25	N	123860	500	60 억		358657	N	N	2	N	00	N
115	20240409	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	300	2	1.32	1034687900	46060	46.49	22700	23000	22100	29500	15900	22700	22463.17	2.96	0	6731	24000	23350	22950	22300	21900	23225	22175	61	6800	500	16790	50	1	12123415	2788	102.68	5.18	12	0.38	224.00	4438.00	28300	20240125	-18.73	15330	20230404	50.03	28300	-18.73	20240125	21450	7.23	20240102	28300	-18.73	20240125	17220	33.57	20230413	2.25	N	123860	500	60 억		358657	N	N	2	N	00	N
116	20240409	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-300	5	-1.32	796486350	35575	35.90	22700	22700	22100	29500	15900	22700	22387.66	2.96	0	4365	24000	23350	22950	22300	21900	23225	22175	61	6800	500	16790	50	1	12123415	2716	100.00	5.05	12	0.29	224.00	4438.00	28300	20240125	-20.85	15330	20230404	46.12	28300	-20.85	20240125	21450	4.43	20240102	28300	-20.85	20240125	17220	30.08	20230413	2.25	N	123860	500	60 억		358657	N	N	2	N	00	N
117	20240409	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-250	5	-1.10	719103750	32130	32.43	22700	22700	22100	29500	15900	22700	22379.62	2.96	0	3483	24000	23350	22950	22300	21900	23225	22175	61	6800	500	16790	50	1	12123415	2722	100.22	5.06	12	0.27	224.00	4438.00	28300	20240125	-20.67	15330	20230404	46.44	28300	-20.67	20240125	21450	4.66	20240102	28300	-20.67	20240125	17220	30.37	20230413	2.25	N	123860	500	60 억		358657	N	N	2	N	00	N
118	20240409	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-400	5	-1.76	672091800	30034	30.31	22700	22700	22100	29500	15900	22700	22376.14	2.96	0	3473	24000	23350	22950	22300	21900	23225	22175	61	6800	500	16790	50	1	12123415	2704	99.55	5.02	12	0.25	224.00	4438.00	28300	20240125	-21.20	15330	20230404	45.47	28300	-21.20	20240125	21450	3.96	20240102	28300	-21.20	20240125	17220	29.50	20230413	2.25	N	123860	500	60 억		358657	N	N	2	N	00	N
119	20240409	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-100	5	-0.44	587463850	26255	26.50	22700	22700	22100	29500	15900	22700	22373.51	2.96	0	3817	24000	23350	22950	22300	21900	23225	22175	61	6800	500	16790	50	1	12123415	2740	100.89	5.09	12	0.22	224.00	4438.00	28300	20240125	-20.14	15330	20230404	47.42	28300	-20.14	20240125	21450	5.36	20240102	28300	-20.14	20240125	17220	31.24	20230413	2.25	N	123860	500	60 억		358657	N	N	2	N	00	N
120	20240409	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-50	5	-0.22	464300600	20761	20.95	22700	22700	22100	29500	15900	22700	22361.71	2.96	0	3363	24000	23350	22950	22300	21900	23225	22175	61	6800	500	16790	50	1	12123415	2746	101.12	5.10	12	0.17	224.00	4438.00	28300	20240125	-19.96	15330	20230404	47.75	28300	-19.96	20240125	21450	5.59	20240102	28300	-19.96	20240125	17220	31.53	20230413	2.25	N	123860	500	60 억		358657	N	N	2	N	00	N
121	20240409	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-500	5	-2.20	116795850	5212	5.26	22700	22700	22150	29500	15900	22700	22400.70	2.96	0	-832	24000	23350	22950	22300	21900	23225	22175	61	6800	500	16790	50	1	12123415	2691	99.11	5.00	12	0.04	224.00	4438.00	28300	20240125	-21.55	15330	20230404	44.81	28300	-21.55	20240125	21450	3.50	20240102	28300	-21.55	20240125	17220	28.92	20230413	2.25	N	123860	500	60 억		358657	N	N	2	N	00	N
122	20240408	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	700	2	3.18	2278999450	99079	160.13	22700	23600	22550	28600	15400	22000	23001.84	2.99	0	-3374	23133	22566	22133	21566	21133	22350	21350	61	6600	500	16280	50	1	12123415	2752	101.34	5.11	12	0.82	224.00	4438.00	28300	20240125	-19.79	15140	20230403	49.93	28300	-19.79	20240125	21450	5.83	20240102	28300	-19.79	20240125	17220	31.82	20230413	2.31	N	123860	500	60 억		362731	N	N	2	N	00	N
123	20240408	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	900	2	4.09	2156555450	93676	151.40	22700	23600	22600	28600	15400	22000	23021.43	2.99	0	-1362	23133	22566	22133	21566	21133	22350	21350	61	6600	500	16280	50	1	12123415	2776	102.23	5.16	12	0.77	224.00	4438.00	28300	20240125	-19.08	15140	20230403	51.25	28300	-19.08	20240125	21450	6.76	20240102	28300	-19.08	20240125	17220	32.98	20230413	2.31	N	123860	500	60 억		362731	N	N	0	N	00	N
124	20240408	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	900	2	4.09	1943580550	84338	136.30	22700	23600	22600	28600	15400	22000	23045.13	2.99	0	665	23133	22566	22133	21566	21133	22350	21350	61	6600	500	16280	50	1	12123415	2776	102.23	5.16	12	0.70	224.00	4438.00	28300	20240125	-19.08	15140	20230403	51.25	28300	-19.08	20240125	21450	6.76	20240102	28300	-19.08	20240125	17220	32.98	20230413	2.31	N	123860	500	60 억		362731	N	N	0	N	00	N
125	20240408	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	800	2	3.64	1918233600	83227	134.51	22700	23600	22600	28600	15400	22000	23048.21	2.99	0	824	23133	22566	22133	21566	21133	22350	21350	61	6600	500	16280	50	1	12123415	2764	101.79	5.14	12	0.69	224.00	4438.00	28300	20240125	-19.43	15140	20230403	50.59	28300	-19.43	20240125	21450	6.29	20240102	28300	-19.43	20240125	17220	32.40	20230413	2.31	N	123860	500	60 억		362731	N	N	0	N	00	N
126	20240408	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	850	2	3.86	1881872650	81632	131.93	22700	23600	22600	28600	15400	22000	23053.12	2.99	0	885	23133	22566	22133	21566	21133	22350	21350	61	6600	500	16280	50	1	12123415	2770	102.01	5.15	12	0.67	224.00	4438.00	28300	20240125	-19.26	15140	20230403	50.92	28300	-19.26	20240125	21450	6.53	20240102	28300	-19.26	20240125	17220	32.69	20230413	2.31	N	123860	500	60 억		362731	N	N	0	N	00	N
127	20240408	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	800	2	3.64	1694430750	73382	118.60	22700	23600	22600	28600	15400	22000	23090.55	2.99	0	2752	23133	22566	22133	21566	21133	22350	21350	61	6600	500	16280	50	1	12123415	2764	101.79	5.14	12	0.61	224.00	4438.00	28300	20240125	-19.43	15140	20230403	50.59	28300	-19.43	20240125	21450	6.29	20240102	28300	-19.43	20240125	17220	32.40	20230413	2.31	N	123860	500	60 억		362731	N	N	0	N	00	N
128	20240408	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	900	2	4.09	1485209550	64265	103.86	22700	23600	22600	28600	15400	22000	23110.71	2.99	0	6681	23133	22566	22133	21566	21133	22350	21350	61	6600	500	16280	50	1	12123415	2776	102.23	5.16	12	0.53	224.00	4438.00	28300	20240125	-19.08	15140	20230403	51.25	28300	-19.08	20240125	21450	6.76	20240102	28300	-19.08	20240125	17220	32.98	20230413	2.31	N	123860	500	60 억		362731	N	N	0	N	00	N
129	20240408	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	1050	2	4.77	342633950	14978	24.21	22700	23150	22600	28600	15400	22000	22875.81	2.99	0	2799	23133	22566	22133	21566	21133	22350	21350	61	6600	500	16280	50	1	12123415	2794	102.90	5.19	12	0.12	224.00	4438.00	28300	20240125	-18.55	15140	20230403	52.25	28300	-18.55	20240125	21450	7.46	20240102	28300	-18.55	20240125	17220	33.86	20230413	2.31	N	123860	500	60 억		362731	N	N	0	N	00	N
130	20240405	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-550	5	-2.44	1355910200	61834	49.37	22350	22700	21700	29300	15800	22550	21928.22	2.99	0	-5	24083	23316	22783	22016	21483	23050	21750	61	6750	500	16680	50	1	12123415	2667	98.21	4.96	12	0.51	224.00	4438.00	28300	20240125	-22.26	15000	20230331	46.67	28300	-22.26	20240125	21450	2.56	20240102	28300	-22.26	20240125	15890	38.45	20230405	2.33	N	123860	500	60 억		362773	N	N	0	N	00	N
131	20240405	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-700	5	-3.10	1307019250	59603	47.59	22350	22700	21700	29300	15800	22550	21928.75	2.99	0	-186	24083	23316	22783	22016	21483	23050	21750	61	6750	500	16680	50	1	12123415	2649	97.54	4.92	12	0.49	224.00	4438.00	28300	20240125	-22.79	15000	20230331	45.67	28300	-22.79	20240125	21450	1.86	20240102	28300	-22.79	20240125	15890	37.51	20230405	2.33	N	123860	500	60 억		362773	N	N	0	N	00	N
132	20240405	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-800	5	-3.55	1056773300	48109	38.41	22350	22700	21700	29300	15800	22550	21966.23	2.99	0	160	24083	23316	22783	22016	21483	23050	21750	61	6750	500	16680	50	1	12123415	2637	97.10	4.90	12	0.40	224.00	4438.00	28300	20240125	-23.14	15000	20230331	45.00	28300	-23.14	20240125	21450	1.40	20240102	28300	-23.14	20240125	15890	36.88	20230405	2.33	N	123860	500	60 억		362773	N	N	0	N	00	N
133	20240405	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-500	5	-2.22	890041000	40472	32.32	22350	22700	21700	29300	15800	22550	21991.53	2.99	0	1196	24083	23316	22783	22016	21483	23050	21750	61	6750	500	16680	50	1	12123415	2673	98.44	4.97	12	0.33	224.00	4438.00	28300	20240125	-22.08	15000	20230331	47.00	28300	-22.08	20240125	21450	2.80	20240102	28300	-22.08	20240125	15890	38.77	20230405	2.33	N	123860	500	60 억		362773	N	N	0	N	00	N
134	20240405	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-700	5	-3.10	777486500	35339	28.22	22350	22700	21700	29300	15800	22550	22000.81	2.99	0	1392	24083	23316	22783	22016	21483	23050	21750	61	6750	500	16680	50	1	12123415	2649	97.54	4.92	12	0.29	224.00	4438.00	28300	20240125	-22.79	15000	20230331	45.67	28300	-22.79	20240125	21450	1.86	20240102	28300	-22.79	20240125	15890	37.51	20230405	2.33	N	123860	500	60 억		362773	N	N	0	N	00	N
135	20240405	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	-750	5	-3.33	739663800	33605	26.83	22350	22700	21700	29300	15800	22550	22010.53	2.99	0	909	24083	23316	22783	22016	21483	23050	21750	61	6750	500	16680	50	1	12123415	2643	97.32	4.91	12	0.28	224.00	4438.00	28300	20240125	-22.97	15000	20230331	45.33	28300	-22.97	20240125	21450	1.63	20240102	28300	-22.97	20240125	15890	37.19	20230405	2.33	N	123860	500	60 억		362773	N	N	0	N	00	N
136	20240405	100615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-550	5	-2.44	332040600	14962	11.95	22350	22700	21950	29300	15800	22550	22192.26	2.99	0	539	24083	23316	22783	22016	21483	23050	21750	61	6750	500	16680	50	1	12123415	2667	98.21	4.96	12	0.12	224.00	4438.00	28300	20240125	-22.26	15000	20230331	46.67	28300	-22.26	20240125	21450	2.56	20240102	28300	-22.26	20240125	15890	38.45	20230405	2.33	N	123860	500	60 억		362773	N	N	0	N	00	N
137	20240405	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	100	2	0.44	46352050	2062	1.65	22350	22700	22300	29300	15800	22550	22479.17	2.99	0	348	24083	23316	22783	22016	21483	23050	21750	61	6750	500	16680	50	1	12123415	2746	101.12	5.10	12	0.02	224.00	4438.00	28300	20240125	-19.96	15000	20230331	51.00	28300	-19.96	20240125	21450	5.59	20240102	28300	-19.96	20240125	15890	42.54	20230405	2.33	N	123860	500	60 억		362773	N	N	0	N	00	N
138	20240404	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-900	5	-3.84	2594295600	114413	236.88	23400	23550	22250	30450	16450	23450	22675.96	2.96	0	3831	23850	23650	23400	23200	22950	23525	23075	61	7000	500	17350	50	1	12123415	2734	100.67	5.08	12	0.94	224.00	4438.00	28300	20240125	-20.32	15000	20230331	50.33	28300	-20.32	20240125	21450	5.13	20240102	28300	-20.32	20240125	15330	47.10	20230404	2.40	N	123860	500	60 억		358748	N	N	0	N	00	N
139	20240404	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-850	5	-3.62	2437701450	107452	222.47	23400	23550	22250	30450	16450	23450	22686.26	2.96	0	3592	23850	23650	23400	23200	22950	23525	23075	61	7000	500	17350	50	1	12123415	2740	100.89	5.09	12	0.89	224.00	4438.00	28300	20240125	-20.14	15000	20230331	50.67	28300	-20.14	20240125	21450	5.36	20240102	28300	-20.14	20240125	15330	47.42	20230404	2.40	N	123860	500	60 억		358748	N	N	0	N	00	N
140	20240404	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-700	5	-2.99	1984354150	87356	180.86	23400	23550	22250	30450	16450	23450	22715.52	2.96	0	2358	23850	23650	23400	23200	22950	23525	23075	61	7000	500	17350	50	1	12123415	2758	101.56	5.13	12	0.72	224.00	4438.00	28300	20240125	-19.61	15000	20230331	51.67	28300	-19.61	20240125	21450	6.06	20240102	28300	-19.61	20240125	15330	48.40	20230404	2.40	N	123860	500	60 억		358748	N	N	0	N	00	N
141	20240404	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-700	5	-2.99	1888823250	83158	172.17	23400	23550	22250	30450	16450	23450	22713.46	2.96	0	2255	23850	23650	23400	23200	22950	23525	23075	61	7000	500	17350	50	1	12123415	2758	101.56	5.13	12	0.69	224.00	4438.00	28300	20240125	-19.61	15000	20230331	51.67	28300	-19.61	20240125	21450	6.06	20240102	28300	-19.61	20240125	15330	48.40	20230404	2.40	N	123860	500	60 억		358748	N	N	0	N	00	N
142	20240404	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-850	5	-3.62	1787437200	78700	162.94	23400	23550	22250	30450	16450	23450	22711.82	2.96	0	2715	23850	23650	23400	23200	22950	23525	23075	61	7000	500	17350	50	1	12123415	2740	100.89	5.09	12	0.65	224.00	4438.00	28300	20240125	-20.14	15000	20230331	50.67	28300	-20.14	20240125	21450	5.36	20240102	28300	-20.14	20240125	15330	47.42	20230404	2.40	N	123860	500	60 억		358748	N	N	0	N	00	N
143	20240404	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-850	5	-3.62	1619954300	71255	147.53	23400	23550	22250	30450	16450	23450	22734.37	2.96	0	1105	23850	23650	23400	23200	22950	23525	23075	61	7000	500	17350	50	1	12123415	2740	100.89	5.09	12	0.59	224.00	4438.00	28300	20240125	-20.14	15000	20230331	50.67	28300	-20.14	20240125	21450	5.36	20240102	28300	-20.14	20240125	15330	47.42	20230404	2.40	N	123860	500	60 억		358748	N	N	0	N	00	N
144	20240404	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-600	5	-2.56	679795150	29541	61.16	23400	23550	22650	30450	16450	23450	23011.58	2.96	0	-2238	23850	23650	23400	23200	22950	23525	23075	61	7000	500	17350	50	1	12123415	2770	102.01	5.15	12	0.24	224.00	4438.00	28300	20240125	-19.26	15000	20230331	52.33	28300	-19.26	20240125	21450	6.53	20240102	28300	-19.26	20240125	15330	49.05	20230404	2.40	N	123860	500	60 억		358748	N	N	0	N	00	N
145	20240404	090659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	0	3	0.00	94750550	4042	8.37	23400	23550	23350	30450	16450	23450	23441.45	2.96	0	-211	23850	23650	23400	23200	22950	23525	23075	61	7000	500	17350	50	1	12123415	2843	104.69	5.28	12	0.03	224.00	4438.00	28300	20240125	-17.14	15000	20230331	56.33	28300	-17.14	20240125	21450	9.32	20240102	28300	-17.14	20240125	15330	52.97	20230404	2.40	N	123860	500	60 억		358748	N	N	0	N	00	N
146	20240403	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	-150	5	-0.64	1047778050	44955	27.09	23550	23600	23150	30650	16550	23600	23307.20	2.91	0	5650	25066	24332	23766	23032	22466	24050	22750	61	7050	500	17460	50	1	12123415	2843	104.69	5.28	12	0.37	224.00	4438.00	28300	20240125	-17.14	14980	20230329	56.54	28300	-17.14	20240125	21450	9.32	20240102	28300	-17.14	20240125	15140	54.89	20230403	2.39	N	123860	500	60 억		353105	N	N	0	N	00	N
147	20240403	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-300	5	-1.27	1010186900	43343	26.12	23550	23600	23150	30650	16550	23600	23306.81	2.91	0	5908	25066	24332	23766	23032	22466	24050	22750	61	7050	500	17460	50	1	12123415	2825	104.02	5.25	12	0.36	224.00	4438.00	28300	20240125	-17.67	14980	20230329	55.54	28300	-17.67	20240125	21450	8.62	20240102	28300	-17.67	20240125	15140	53.90	20230403	2.39	N	123860	500	60 억		353105	N	N	0	N	00	N
148	20240403	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	-150	5	-0.64	837655050	35946	21.66	23550	23600	23150	30650	16550	23600	23303.15	2.91	0	5861	25066	24332	23766	23032	22466	24050	22750	61	7050	500	17460	50	1	12123415	2843	104.69	5.28	12	0.30	224.00	4438.00	28300	20240125	-17.14	14980	20230329	56.54	28300	-17.14	20240125	21450	9.32	20240102	28300	-17.14	20240125	15140	54.89	20230403	2.39	N	123860	500	60 억		353105	N	N	0	N	00	N
149	20240403	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-350	5	-1.48	636202150	27308	16.46	23550	23600	23150	30650	16550	23600	23297.28	2.91	0	123	25066	24332	23766	23032	22466	24050	22750	61	7050	500	17460	50	1	12123415	2819	103.79	5.24	12	0.23	224.00	4438.00	28300	20240125	-17.84	14980	20230329	55.21	28300	-17.84	20240125	21450	8.39	20240102	28300	-17.84	20240125	15140	53.57	20230403	2.39	N	123860	500	60 억		353105	N	N	0	N	00	N
150	20240403	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-350	5	-1.48	590287100	25330	15.27	23550	23600	23150	30650	16550	23600	23303.87	2.91	0	899	25066	24332	23766	23032	22466	24050	22750	61	7050	500	17460	50	1	12123415	2819	103.79	5.24	12	0.21	224.00	4438.00	28300	20240125	-17.84	14980	20230329	55.21	28300	-17.84	20240125	21450	8.39	20240102	28300	-17.84	20240125	15140	53.57	20230403	2.39	N	123860	500	60 억		353105	N	N	0	N	00	N
151	20240403	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-250	5	-1.06	424787700	18211	10.98	23550	23600	23150	30650	16550	23600	23325.89	2.91	0	2897	25066	24332	23766	23032	22466	24050	22750	61	7050	500	17460	50	1	12123415	2831	104.24	5.26	12	0.15	224.00	4438.00	28300	20240125	-17.49	14980	20230329	55.87	28300	-17.49	20240125	21450	8.86	20240102	28300	-17.49	20240125	15140	54.23	20230403	2.39	N	123860	500	60 억		353105	N	N	0	N	00	N
152	20240403	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-100	5	-0.42	338584500	14525	8.75	23550	23600	23150	30650	16550	23600	23310.46	2.91	0	2971	25066	24332	23766	23032	22466	24050	22750	61	7050	500	17460	50	1	12123415	2849	104.91	5.30	12	0.12	224.00	4438.00	28300	20240125	-16.96	14980	20230329	56.88	28300	-16.96	20240125	21450	9.56	20240102	28300	-16.96	20240125	15140	55.22	20230403	2.39	N	123860	500	60 억		353105	N	N	0	N	00	N
153	20240403	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-200	5	-0.85	58224350	2488	1.50	23550	23550	23350	30650	16550	23600	23402.07	2.91	0	556	25066	24332	23766	23032	22466	24050	22750	61	7050	500	17460	50	1	12123415	2837	104.46	5.27	12	0.02	224.00	4438.00	28300	20240125	-17.31	14980	20230329	56.21	28300	-17.31	20240125	21450	9.09	20240102	28300	-17.31	20240125	15140	54.56	20230403	2.39	N	123860	500	60 억		353105	N	N	0	N	00	N
154	20240402	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	-950	5	-3.87	3539552450	149808	213.39	24050	24500	23200	31900	17200	24550	23627.27	2.95	0	-5264	25316	24932	24666	24282	24016	24800	24150	61	7350	500	18160	50	1	12123415	2861	105.36	5.32	12	1.24	224.00	4438.00	28300	20240125	-16.61	14890	20230328	58.50	28300	-16.61	20240125	21450	10.02	20240102	28300	-16.61	20240125	15140	55.88	20230403	2.34	N	123860	500	60 억		357903	N	N	0	N	00	N
155	20240402	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	-1000	5	-4.07	3291109600	139269	198.38	24050	24500	23200	31900	17200	24550	23631.31	2.95	0	-2192	25316	24932	24666	24282	24016	24800	24150	61	7350	500	18160	50	1	12123415	2855	105.13	5.31	12	1.15	224.00	4438.00	28300	20240125	-16.78	14890	20230328	58.16	28300	-16.78	20240125	21450	9.79	20240102	28300	-16.78	20240125	15140	55.55	20230403	2.34	N	123860	500	60 억		357903	N	N	0	N	00	N
156	20240402	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-1200	5	-4.89	3181927050	134613	191.75	24050	24500	23200	31900	17200	24550	23637.59	2.95	0	-926	25316	24932	24666	24282	24016	24800	24150	61	7350	500	18160	50	1	12123415	2831	104.24	5.26	12	1.11	224.00	4438.00	28300	20240125	-17.49	14890	20230328	56.82	28300	-17.49	20240125	21450	8.86	20240102	28300	-17.49	20240125	15140	54.23	20230403	2.34	N	123860	500	60 억		357903	N	N	0	N	00	N
157	20240402	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-1150	5	-4.68	2955553300	124953	177.99	24050	24500	23200	31900	17200	24550	23653.32	2.95	0	-729	25316	24932	24666	24282	24016	24800	24150	61	7350	500	18160	50	1	12123415	2837	104.46	5.27	12	1.03	224.00	4438.00	28300	20240125	-17.31	14890	20230328	57.15	28300	-17.31	20240125	21450	9.09	20240102	28300	-17.31	20240125	15140	54.56	20230403	2.34	N	123860	500	60 억		357903	N	N	0	N	00	N
158	20240402	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-700	5	-2.85	2727882400	115301	164.24	24050	24500	23200	31900	17200	24550	23658.79	2.95	0	-2394	25316	24932	24666	24282	24016	24800	24150	61	7350	500	18160	50	1	12123415	2891	106.47	5.37	12	0.95	224.00	4438.00	28300	20240125	-15.72	14890	20230328	60.17	28300	-15.72	20240125	21450	11.19	20240102	28300	-15.72	20240125	15140	57.53	20230403	2.34	N	123860	500	60 억		357903	N	N	0	N	00	N
159	20240402	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	-850	5	-3.46	2233854650	94600	134.75	24050	24400	23200	31900	17200	24550	23613.69	2.95	0	-1870	25316	24932	24666	24282	24016	24800	24150	61	7350	500	18160	50	1	12123415	2873	105.80	5.34	12	0.78	224.00	4438.00	28300	20240125	-16.25	14890	20230328	59.17	28300	-16.25	20240125	21450	10.49	20240102	28300	-16.25	20240125	15140	56.54	20230403	2.34	N	123860	500	60 억		357903	N	N	0	N	00	N
160	20240402	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-1200	5	-4.89	1500900000	63238	90.08	24050	24400	23300	31900	17200	24550	23734.15	2.95	0	-338	25316	24932	24666	24282	24016	24800	24150	61	7350	500	18160	50	1	12123415	2831	104.24	5.26	12	0.52	224.00	4438.00	28300	20240125	-17.49	14890	20230328	56.82	28300	-17.49	20240125	21450	8.86	20240102	28300	-17.49	20240125	15140	54.23	20230403	2.34	N	123860	500	60 억		357903	N	N	0	N	00	N
161	20240402	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24100	-450	5	-1.83	384610550	15986	22.77	24050	24400	23900	31900	17200	24550	24059.21	2.95	0	8012	25316	24932	24666	24282	24016	24800	24150	61	7350	500	18160	50	1	12123415	2922	107.59	5.43	12	0.13	224.00	4438.00	28300	20240125	-14.84	14890	20230328	61.85	28300	-14.84	20240125	21450	12.35	20240102	28300	-14.84	20240125	15140	59.18	20230403	2.34	N	123860	500	60 억		357903	N	N	0	N	00	N
162	20240401	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	200	2	0.82	1709637800	69273	16.36	24750	25050	24400	31650	17050	24350	24680.19	3.00	0	-5760	27783	26066	24833	23116	21883	25450	22500	61	7300	500	18010	50	1	12123415	2976	109.60	5.53	12	0.57	224.00	4438.00	28300	20240125	-13.25	14890	20230328	64.88	28300	-13.25	20240125	21450	14.45	20240102	28300	-13.25	20240125	15140	62.15	20230403	2.32	N	123860	500	60 억		363665	N	N	0	N	00	N
163	20240401	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	300	2	1.23	1594619950	64603	15.26	24750	25050	24400	31650	17050	24350	24683.37	3.00	0	-4682	27783	26066	24833	23116	21883	25450	22500	61	7300	500	18010	50	1	12123415	2988	110.04	5.55	12	0.53	224.00	4438.00	28300	20240125	-12.90	14890	20230328	65.55	28300	-12.90	20240125	21450	14.92	20240102	28300	-12.90	20240125	15140	62.81	20230403	2.32	N	123860	500	60 억		363665	N	N	0	N	00	N
164	20240401	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	400	2	1.64	1391195350	56338	13.31	24750	25050	24400	31650	17050	24350	24693.73	3.00	0	-1298	27783	26066	24833	23116	21883	25450	22500	61	7300	500	18010	50	1	12123415	3001	110.49	5.58	12	0.46	224.00	4438.00	28300	20240125	-12.54	14890	20230328	66.22	28300	-12.54	20240125	21450	15.38	20240102	28300	-12.54	20240125	15140	63.47	20230403	2.32	N	123860	500	60 억		363665	N	N	0	N	00	N
165	20240401	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	250	2	1.03	1244802100	50377	11.90	24750	25050	24400	31650	17050	24350	24709.73	3.00	0	-1152	27783	26066	24833	23116	21883	25450	22500	61	7300	500	18010	50	1	12123415	2982	109.82	5.54	12	0.42	224.00	4438.00	28300	20240125	-13.07	14890	20230328	65.21	28300	-13.07	20240125	21450	14.69	20240102	28300	-13.07	20240125	15140	62.48	20230403	2.32	N	123860	500	60 억		363665	N	N	0	N	00	N
166	20240401	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	350	2	1.44	1053427600	42586	10.06	24750	25050	24450	31650	17050	24350	24736.48	3.00	0	-394	27783	26066	24833	23116	21883	25450	22500	61	7300	500	18010	50	1	12123415	2994	110.27	5.57	12	0.35	224.00	4438.00	28300	20240125	-12.72	14890	20230328	65.88	28300	-12.72	20240125	21450	15.15	20240102	28300	-12.72	20240125	15140	63.14	20230403	2.32	N	123860	500	60 억		363665	N	N	0	N	00	N
167	20240401	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	400	2	1.64	951202950	38452	9.08	24750	25050	24450	31650	17050	24350	24737.41	3.00	0	623	27783	26066	24833	23116	21883	25450	22500	61	7300	500	18010	50	1	12123415	3001	110.49	5.58	12	0.32	224.00	4438.00	28300	20240125	-12.54	14890	20230328	66.22	28300	-12.54	20240125	21450	15.38	20240102	28300	-12.54	20240125	15140	63.47	20230403	2.32	N	123860	500	60 억		363665	N	N	0	N	00	N
168	20240401	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	600	2	2.46	745005150	30179	7.13	24750	24950	24450	31650	17050	24350	24686.21	3.00	0	492	27783	26066	24833	23116	21883	25450	22500	61	7300	500	18010	50	1	12123415	3025	111.38	5.62	12	0.25	224.00	4438.00	28300	20240125	-11.84	14890	20230328	67.56	28300	-11.84	20240125	21450	16.32	20240102	28300	-11.84	20240125	15140	64.80	20230403	2.32	N	123860	500	60 억		363665	N	N	0	N	00	N
169	20240401	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	200	2	0.82	174151500	7087	1.67	24750	24800	24450	31650	17050	24350	24573.37	3.00	0	1273	27783	26066	24833	23116	21883	25450	22500	61	7300	500	18010	50	1	12123415	2976	109.60	5.53	12	0.06	224.00	4438.00	28300	20240125	-13.25	14890	20230328	64.88	28300	-13.25	20240125	21450	14.45	20240102	28300	-13.25	20240125	15140	62.15	20230403	2.32	N	123860	500	60 억		363665	N	N	0	N	00	N