KissMeData/146320/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	160908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19420	-140	5	-0.72	1062302290	54888	137.86	19570	19570	19050	25400	13700	19560	19353.99	1.21	0	-5366	19713	19636	19503	19426	19293	19675	19465	64	5840	500	14080	10	1	12792923	2484	200.21	3.32	12	0.43	97.00	5841.00	27000	20240109	-28.07	14680	20230516	32.29	27000	-28.07	20240109	18740	3.63	20240423	27000	-28.07	20240109	14680	32.29	20230516	2.71	N	146320	500	63 억		155239	N	N	20	N	00	N
3	20240430	150920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19420	-140	5	-0.72	1041307020	53807	135.15	19570	19570	19050	25400	13700	19560	19352.63	1.21	0	-5304	19713	19636	19503	19426	19293	19675	19465	64	5840	500	14080	10	1	12792923	2484	200.21	3.32	12	0.42	97.00	5841.00	27000	20240109	-28.07	14680	20230516	32.29	27000	-28.07	20240109	18740	3.63	20240423	27000	-28.07	20240109	14680	32.29	20230516	2.71	N	146320	500	63 억		155239	N	N	1101	N	00	N
4	20240430	140919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19410	-150	5	-0.77	946454130	48922	122.88	19570	19570	19050	25400	13700	19560	19346.19	1.21	0	-5304	19713	19636	19503	19426	19293	19675	19465	64	5840	500	14080	10	1	12792923	2483	200.10	3.32	12	0.38	97.00	5841.00	27000	20240109	-28.11	14680	20230516	32.22	27000	-28.11	20240109	18740	3.58	20240423	27000	-28.11	20240109	14680	32.22	20230516	2.71	N	146320	500	63 억		155239	N	N	1101	N	00	N
5	20240430	130917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19400	-160	5	-0.82	887781550	45898	115.28	19570	19570	19050	25400	13700	19560	19342.49	1.21	0	-4792	19713	19636	19503	19426	19293	19675	19465	64	5840	500	14080	10	1	12792923	2482	200.00	3.32	12	0.36	97.00	5841.00	27000	20240109	-28.15	14680	20230516	32.15	27000	-28.15	20240109	18740	3.52	20240423	27000	-28.15	20240109	14680	32.15	20230516	2.71	N	146320	500	63 억		155239	N	N	1101	N	00	N
6	20240430	120918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19410	-150	5	-0.77	780952090	40390	101.45	19570	19570	19050	25400	13700	19560	19335.28	1.21	0	-4486	19713	19636	19503	19426	19293	19675	19465	64	5840	500	14080	10	1	12792923	2483	200.10	3.32	12	0.32	97.00	5841.00	27000	20240109	-28.11	14680	20230516	32.22	27000	-28.11	20240109	18740	3.58	20240423	27000	-28.11	20240109	14680	32.22	20230516	2.71	N	146320	500	63 억		155239	N	N	1101	N	00	N
7	20240430	110914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19400	-160	5	-0.82	727294050	37625	94.50	19570	19570	19050	25400	13700	19560	19330.07	1.21	0	-4117	19713	19636	19503	19426	19293	19675	19465	64	5840	500	14080	10	1	12792923	2482	200.00	3.32	12	0.29	97.00	5841.00	27000	20240109	-28.15	14680	20230516	32.15	27000	-28.15	20240109	18740	3.52	20240423	27000	-28.15	20240109	14680	32.15	20230516	2.71	N	146320	500	63 억		155239	N	N	1101	N	00	N
8	20240430	100916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19390	-170	5	-0.87	636639380	32954	82.77	19570	19570	19050	25400	13700	19560	19319.03	1.21	0	-4921	19713	19636	19503	19426	19293	19675	19465	64	5840	500	14080	10	1	12792923	2481	199.90	3.32	12	0.26	97.00	5841.00	27000	20240109	-28.19	14680	20230516	32.08	27000	-28.19	20240109	18740	3.47	20240423	27000	-28.19	20240109	14680	32.08	20230516	2.71	N	146320	500	63 억		155239	N	N	1101	N	00	N
9	20240430	090925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19320	-240	5	-1.23	434417960	22534	56.60	19570	19570	19050	25400	13700	19560	19278.33	1.21	0	-4891	19713	19636	19503	19426	19293	19675	19465	64	5840	500	14080	10	1	12792923	2472	199.18	3.31	12	0.18	97.00	5841.00	27000	20240109	-28.44	14680	20230516	31.61	27000	-28.44	20240109	18740	3.09	20240423	27000	-28.44	20240109	14680	31.61	20230516	2.71	N	146320	500	63 억		155239	N	N	1101	N	00	N
10	20240429	160904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19560	230	2	1.19	774622700	39773	88.76	19500	19580	19370	25100	13540	19330	19473.60	1.24	0	-520	19636	19482	19296	19142	18956	19390	19050	64	5770	500	13910	10	1	12792923	2502	201.65	3.35	12	0.31	97.00	5841.00	27000	20240109	-27.56	14680	20230516	33.24	27000	-27.56	20240109	18740	4.38	20240423	27000	-27.56	20240109	14680	33.24	20230516	2.69	N	146320	500	63 억		159120	N	N	1100	N	00	N
11	20240429	150915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19450	120	2	0.62	735252200	37758	84.26	19500	19580	19370	25100	13540	19330	19472.75	1.24	0	-378	19636	19482	19296	19142	18956	19390	19050	64	5770	500	13910	10	1	12792923	2488	200.52	3.33	12	0.30	97.00	5841.00	27000	20240109	-27.96	14680	20230516	32.49	27000	-27.96	20240109	18740	3.79	20240423	27000	-27.96	20240109	14680	32.49	20230516	2.69	N	146320	500	63 억		159120	N	N	21	N	00	N
12	20240429	140841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19480	150	2	0.78	568503820	29197	65.15	19500	19580	19370	25100	13540	19330	19471.31	1.24	0	-573	19636	19482	19296	19142	18956	19390	19050	64	5770	500	13910	10	1	12792923	2492	200.82	3.34	12	0.23	97.00	5841.00	27000	20240109	-27.85	14680	20230516	32.70	27000	-27.85	20240109	18740	3.95	20240423	27000	-27.85	20240109	14680	32.70	20230516	2.69	N	146320	500	63 억		159120	N	N	21	N	00	N
13	20240429	130914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19470	140	2	0.72	494647990	25407	56.70	19500	19580	19370	25100	13540	19330	19468.96	1.24	0	-693	19636	19482	19296	19142	18956	19390	19050	64	5770	500	13910	10	1	12792923	2491	200.72	3.33	12	0.20	97.00	5841.00	27000	20240109	-27.89	14680	20230516	32.63	27000	-27.89	20240109	18740	3.90	20240423	27000	-27.89	20240109	14680	32.63	20230516	2.69	N	146320	500	63 억		159120	N	N	21	N	00	N
14	20240429	120914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19440	110	2	0.57	453374070	23284	51.96	19500	19580	19370	25100	13540	19330	19471.49	1.24	0	-606	19636	19482	19296	19142	18956	19390	19050	64	5770	500	13910	10	1	12792923	2487	200.41	3.33	12	0.18	97.00	5841.00	27000	20240109	-28.00	14680	20230516	32.43	27000	-28.00	20240109	18740	3.74	20240423	27000	-28.00	20240109	14680	32.43	20230516	2.69	N	146320	500	63 억		159120	N	N	21	N	00	N
15	20240429	110848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19570	240	2	1.24	327039000	16807	37.51	19500	19580	19370	25100	13540	19330	19458.50	1.24	0	583	19636	19482	19296	19142	18956	19390	19050	64	5770	500	13910	10	1	12792923	2504	201.75	3.35	12	0.13	97.00	5841.00	27000	20240109	-27.52	14680	20230516	33.31	27000	-27.52	20240109	18740	4.43	20240423	27000	-27.52	20240109	14680	33.31	20230516	2.69	N	146320	500	63 억		159120	N	N	21	N	00	N
16	20240429	100913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19430	100	2	0.52	219282040	11282	25.18	19500	19540	19370	25100	13540	19330	19436.45	1.24	0	186	19636	19482	19296	19142	18956	19390	19050	64	5770	500	13910	10	1	12792923	2486	200.31	3.33	12	0.09	97.00	5841.00	27000	20240109	-28.04	14680	20230516	32.36	27000	-28.04	20240109	18740	3.68	20240423	27000	-28.04	20240109	14680	32.36	20230516	2.69	N	146320	500	63 억		159120	N	N	21	N	00	N
17	20240429	090913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19480	150	2	0.78	27076950	1390	3.10	19500	19540	19400	25100	13540	19330	19479.82	1.24	0	-63	19636	19482	19296	19142	18956	19390	19050	64	5770	500	13910	10	1	12792923	2492	200.82	3.34	12	0.01	97.00	5841.00	27000	20240109	-27.85	14680	20230516	32.70	27000	-27.85	20240109	18740	3.95	20240423	27000	-27.85	20240109	14680	32.70	20230516	2.69	N	146320	500	63 억		159120	N	N	21	N	00	N
18	20240426	160910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19330	110	2	0.57	860407620	44673	115.27	19390	19450	19110	24950	13460	19220	19260.11	1.25	0	2439	19646	19432	19286	19072	18926	19400	19040	64	5730	500	13830	10	1	12792923	2473	199.28	3.31	12	0.35	97.00	5841.00	27000	20240109	-28.41	14680	20230516	31.68	27000	-28.41	20240109	18740	3.15	20240423	27000	-28.41	20240109	14680	31.68	20230516	2.64	N	146320	500	63 억		160024	N	N	21	N	00	N
19	20240426	150911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19340	120	2	0.62	843569520	43802	113.02	19390	19450	19110	24950	13460	19220	19258.70	1.25	0	2568	19646	19432	19286	19072	18926	19400	19040	64	5730	500	13830	10	1	12792923	2474	199.38	3.31	12	0.34	97.00	5841.00	27000	20240109	-28.37	14680	20230516	31.74	27000	-28.37	20240109	18740	3.20	20240423	27000	-28.37	20240109	14680	31.74	20230516	2.64	N	146320	500	63 억		160024	N	N	0	N	00	N
20	20240426	140908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19320	100	2	0.52	731077300	37977	97.99	19390	19450	19110	24950	13460	19220	19250.53	1.25	0	3365	19646	19432	19286	19072	18926	19400	19040	64	5730	500	13830	10	1	12792923	2472	199.18	3.31	12	0.30	97.00	5841.00	27000	20240109	-28.44	14680	20230516	31.61	27000	-28.44	20240109	18740	3.09	20240423	27000	-28.44	20240109	14680	31.61	20230516	2.64	N	146320	500	63 억		160024	N	N	0	N	00	N
21	20240426	130911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19270	50	2	0.26	709243500	36846	95.07	19390	19450	19110	24950	13460	19220	19248.86	1.25	0	3514	19646	19432	19286	19072	18926	19400	19040	64	5730	500	13830	10	1	12792923	2465	198.66	3.30	12	0.29	97.00	5841.00	27000	20240109	-28.63	14680	20230516	31.27	27000	-28.63	20240109	18740	2.83	20240423	27000	-28.63	20240109	14680	31.27	20230516	2.64	N	146320	500	63 억		160024	N	N	0	N	00	N
22	20240426	120908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19280	60	2	0.31	670023710	34810	89.82	19390	19450	19110	24950	13460	19220	19248.02	1.25	0	4219	19646	19432	19286	19072	18926	19400	19040	64	5730	500	13830	10	1	12792923	2466	198.76	3.30	12	0.27	97.00	5841.00	27000	20240109	-28.59	14680	20230516	31.34	27000	-28.59	20240109	18740	2.88	20240423	27000	-28.59	20240109	14680	31.34	20230516	2.64	N	146320	500	63 억		160024	N	N	0	N	00	N
23	20240426	110907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19240	20	2	0.10	566445650	29452	76.00	19390	19450	19110	24950	13460	19220	19232.84	1.25	0	4395	19646	19432	19286	19072	18926	19400	19040	64	5730	500	13830	10	1	12792923	2461	198.35	3.29	12	0.23	97.00	5841.00	27000	20240109	-28.74	14680	20230516	31.06	27000	-28.74	20240109	18740	2.67	20240423	27000	-28.74	20240109	14680	31.06	20230516	2.64	N	146320	500	63 억		160024	N	N	0	N	00	N
24	20240426	100907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19150	-70	5	-0.36	244539920	12666	32.68	19390	19450	19140	24950	13460	19220	19306.80	1.25	0	-6345	19646	19432	19286	19072	18926	19400	19040	64	5730	500	13830	10	1	12792923	2450	197.42	3.28	12	0.10	97.00	5841.00	27000	20240109	-29.07	14680	20230516	30.45	27000	-29.07	20240109	18740	2.19	20240423	27000	-29.07	20240109	14680	30.45	20230516	2.64	N	146320	500	63 억		160024	N	N	0	N	00	N
25	20240426	090912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19400	180	2	0.94	7992980	412	1.06	19390	19450	19360	24950	13460	19220	19400.44	1.25	0	-60	19646	19432	19286	19072	18926	19400	19040	64	5730	500	13830	10	1	12792923	2482	200.00	3.32	12	0.00	97.00	5841.00	27000	20240109	-28.15	14680	20230516	32.15	27000	-28.15	20240109	18740	3.52	20240423	27000	-28.15	20240109	14680	32.15	20230516	2.64	N	146320	500	63 억		160024	N	N	0	N	00	N
26	20240425	160903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19220	-190	5	-0.98	745765070	38657	30.03	19220	19500	19140	25200	13590	19410	19291.16	1.27	0	-685	19990	19700	19440	19150	18890	19845	19295	64	5790	500	13970	10	1	12792923	2459	198.14	3.29	12	0.30	97.00	5841.00	27000	20240109	-28.81	14680	20230516	30.93	27000	-28.81	20240109	18740	2.56	20240423	27000	-28.81	20240109	14680	30.93	20230516	2.67	N	146320	500	63 억		163013	N	N	0	N	00	N
27	20240425	150909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19230	-180	5	-0.93	689136320	35710	27.74	19220	19500	19140	25200	13590	19410	19297.37	1.27	0	-551	19990	19700	19440	19150	18890	19845	19295	64	5790	500	13970	10	1	12792923	2460	198.25	3.29	12	0.28	97.00	5841.00	27000	20240109	-28.78	14680	20230516	30.99	27000	-28.78	20240109	18740	2.61	20240423	27000	-28.78	20240109	14680	30.99	20230516	2.67	N	146320	500	63 억		163013	N	N	0	N	00	N
28	20240425	140905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19230	-180	5	-0.93	602325970	31197	24.23	19220	19500	19140	25200	13590	19410	19306.38	1.27	0	-168	19990	19700	19440	19150	18890	19845	19295	64	5790	500	13970	10	1	12792923	2460	198.25	3.29	12	0.24	97.00	5841.00	27000	20240109	-28.78	14680	20230516	30.99	27000	-28.78	20240109	18740	2.61	20240423	27000	-28.78	20240109	14680	30.99	20230516	2.67	N	146320	500	63 억		163013	N	N	0	N	00	N
29	20240425	130907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19210	-200	5	-1.03	557075470	28847	22.41	19220	19500	19140	25200	13590	19410	19310.55	1.27	0	-235	19990	19700	19440	19150	18890	19845	19295	64	5790	500	13970	10	1	12792923	2458	198.04	3.29	12	0.23	97.00	5841.00	27000	20240109	-28.85	14680	20230516	30.86	27000	-28.85	20240109	18740	2.51	20240423	27000	-28.85	20240109	14680	30.86	20230516	2.67	N	146320	500	63 억		163013	N	N	0	N	00	N
30	20240425	120903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19250	-160	5	-0.82	476178210	24635	19.13	19220	19500	19140	25200	13590	19410	19328.54	1.27	0	-954	19990	19700	19440	19150	18890	19845	19295	64	5790	500	13970	10	1	12792923	2463	198.45	3.30	12	0.19	97.00	5841.00	27000	20240109	-28.70	14680	20230516	31.13	27000	-28.70	20240109	18740	2.72	20240423	27000	-28.70	20240109	14680	31.13	20230516	2.67	N	146320	500	63 억		163013	N	N	0	N	00	N
31	20240425	110905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19240	-170	5	-0.88	339047430	17505	13.60	19220	19500	19140	25200	13590	19410	19368.03	1.27	0	-2234	19990	19700	19440	19150	18890	19845	19295	64	5790	500	13970	10	1	12792923	2461	198.35	3.29	12	0.14	97.00	5841.00	27000	20240109	-28.74	14680	20230516	31.06	27000	-28.74	20240109	18740	2.67	20240423	27000	-28.74	20240109	14680	31.06	20230516	2.67	N	146320	500	63 억		163013	N	N	0	N	00	N
32	20240425	100905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19400	-10	5	-0.05	197842120	10208	7.93	19220	19500	19140	25200	13590	19410	19380.39	1.27	0	-384	19990	19700	19440	19150	18890	19845	19295	64	5790	500	13970	10	1	12792923	2482	200.00	3.32	12	0.08	97.00	5841.00	27000	20240109	-28.15	14680	20230516	32.15	27000	-28.15	20240109	18740	3.52	20240423	27000	-28.15	20240109	14680	32.15	20230516	2.67	N	146320	500	63 억		163013	N	N	0	N	00	N
33	20240425	090907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19410	0	3	0.00	54517810	2825	2.19	19220	19410	19140	25200	13590	19410	19287.93	1.27	0	-758	19990	19700	19440	19150	18890	19845	19295	64	5790	500	13970	10	1	12792923	2483	200.10	3.32	12	0.02	97.00	5841.00	27000	20240109	-28.11	14680	20230516	32.22	27000	-28.11	20240109	18740	3.58	20240423	27000	-28.11	20240109	14680	32.22	20230516	2.67	N	146320	500	63 억		163013	N	N	0	N	00	N
34	20240424	160847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19410	410	2	2.16	2482341540	127874	85.41	19180	19730	19180	24700	13300	19000	19412.40	1.31	0	7025	20213	19606	19173	18566	18133	19390	18350	64	5700	500	13680	10	1	12792923	2483	200.10	3.32	12	1.00	97.00	5841.00	27000	20240109	-28.11	14680	20230516	32.22	27000	-28.11	20240109	18740	3.58	20240423	27000	-28.11	20240109	14680	32.22	20230516	2.65	N	146320	500	63 억		168138	N	N	0	N	00	N
35	20240424	150904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19320	320	2	1.68	2437094040	125539	83.85	19180	19730	19180	24700	13300	19000	19413.04	1.31	0	7449	20213	19606	19173	18566	18133	19390	18350	64	5700	500	13680	10	1	12792923	2472	199.18	3.31	12	0.98	97.00	5841.00	27000	20240109	-28.44	14680	20230516	31.61	27000	-28.44	20240109	18740	3.09	20240423	27000	-28.44	20240109	14680	31.61	20230516	2.65	N	146320	500	63 억		168138	N	N	0	N	00	N
36	20240424	140902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19340	340	2	1.79	2230450830	114826	76.70	19180	19730	19180	24700	13300	19000	19424.61	1.31	0	6783	20213	19606	19173	18566	18133	19390	18350	64	5700	500	13680	10	1	12792923	2474	199.38	3.31	12	0.90	97.00	5841.00	27000	20240109	-28.37	14680	20230516	31.74	27000	-28.37	20240109	18740	3.20	20240423	27000	-28.37	20240109	14680	31.74	20230516	2.65	N	146320	500	63 억		168138	N	N	0	N	00	N
37	20240424	130906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19230	230	2	1.21	2080281180	107028	71.49	19180	19730	19180	24700	13300	19000	19436.79	1.31	0	5025	20213	19606	19173	18566	18133	19390	18350	64	5700	500	13680	10	1	12792923	2460	198.25	3.29	12	0.84	97.00	5841.00	27000	20240109	-28.78	14680	20230516	30.99	27000	-28.78	20240109	18740	2.61	20240423	27000	-28.78	20240109	14680	30.99	20230516	2.65	N	146320	500	63 억		168138	N	N	0	N	00	N
38	20240424	120902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19240	240	2	1.26	1913838790	98370	65.70	19180	19730	19180	24700	13300	19000	19455.51	1.31	0	2963	20213	19606	19173	18566	18133	19390	18350	64	5700	500	13680	10	1	12792923	2461	198.35	3.29	12	0.77	97.00	5841.00	27000	20240109	-28.74	14680	20230516	31.06	27000	-28.74	20240109	18740	2.67	20240423	27000	-28.74	20240109	14680	31.06	20230516	2.65	N	146320	500	63 억		168138	N	N	0	N	00	N
39	20240424	110900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19330	330	2	1.74	1681201970	86304	57.65	19180	19730	19180	24700	13300	19000	19480.00	1.31	0	4896	20213	19606	19173	18566	18133	19390	18350	64	5700	500	13680	10	1	12792923	2473	199.28	3.31	12	0.67	97.00	5841.00	27000	20240109	-28.41	14680	20230516	31.68	27000	-28.41	20240109	18740	3.15	20240423	27000	-28.41	20240109	14680	31.68	20230516	2.65	N	146320	500	63 억		168138	N	N	0	N	00	N
40	20240424	100859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19470	470	2	2.47	660455190	34107	22.78	19180	19510	19180	24700	13300	19000	19364.21	1.31	0	6458	20213	19606	19173	18566	18133	19390	18350	64	5700	500	13680	10	1	12792923	2491	200.72	3.33	12	0.27	97.00	5841.00	27000	20240109	-27.89	14680	20230516	32.63	27000	-27.89	20240109	18740	3.90	20240423	27000	-27.89	20240109	14680	32.63	20230516	2.65	N	146320	500	63 억		168138	N	N	0	N	00	N
41	20240424	090902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19370	370	2	1.95	182162470	9381	6.27	19180	19510	19180	24700	13300	19000	19418.24	1.31	0	-334	20213	19606	19173	18566	18133	19390	18350	64	5700	500	13680	10	1	12792923	2478	199.69	3.32	12	0.07	97.00	5841.00	27000	20240109	-28.26	14680	20230516	31.95	27000	-28.26	20240109	18740	3.36	20240423	27000	-28.26	20240109	14680	31.95	20230516	2.65	N	146320	500	63 억		168138	N	N	0	N	00	N
42	20240423	160837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19000	-540	5	-2.76	2854083980	148862	51.10	19540	19780	18740	25400	13680	19540	19172.70	1.35	0	7560	20760	20150	19740	19130	18720	19945	18925	64	5860	500	14060	10	1	12792923	2431	195.88	3.25	12	1.16	97.00	5841.00	27000	20240109	-29.63	14680	20230516	29.43	27000	-29.63	20240109	18740	1.39	20240423	27000	-29.63	20240109	14680	29.43	20230516	2.66	N	146320	500	63 억		172331	N	N	0	N	00	N
43	20240423	150858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19110	-430	5	-2.20	2738053000	142764	49.01	19540	19780	18740	25400	13680	19540	19178.88	1.35	0	7201	20760	20150	19740	19130	18720	19945	18925	64	5860	500	14060	10	1	12792923	2445	197.01	3.27	12	1.12	97.00	5841.00	27000	20240109	-29.22	14680	20230516	30.18	27000	-29.22	20240109	18740	1.97	20240423	27000	-29.22	20240109	14680	30.18	20230516	2.66	N	146320	500	63 억		172331	N	N	0	N	00	N
44	20240423	140857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19090	-450	5	-2.30	2304908460	120102	41.23	19540	19780	18740	25400	13680	19540	19191.26	1.35	0	558	20760	20150	19740	19130	18720	19945	18925	64	5860	500	14060	10	1	12792923	2442	196.80	3.27	12	0.94	97.00	5841.00	27000	20240109	-29.30	14680	20230516	30.04	27000	-29.30	20240109	18740	1.87	20240423	27000	-29.30	20240109	14680	30.04	20230516	2.66	N	146320	500	63 억		172331	N	N	0	N	00	N
45	20240423	130854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18970	-570	5	-2.92	1636625090	84742	29.09	19540	19780	18940	25400	13680	19540	19313.03	1.35	0	-6550	20760	20150	19740	19130	18720	19945	18925	64	5860	500	14060	10	1	12792923	2427	195.57	3.25	12	0.66	97.00	5841.00	27000	20240109	-29.74	14680	20230516	29.22	27000	-29.74	20240109	18940	0.16	20240423	27000	-29.74	20240109	14680	29.22	20230516	2.66	N	146320	500	63 억		172331	N	N	0	N	00	N
46	20240423	120855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19300	-240	5	-1.23	1069340750	54990	18.88	19540	19780	19280	25400	13680	19540	19446.09	1.35	0	-6322	20760	20150	19740	19130	18720	19945	18925	64	5860	500	14060	10	1	12792923	2469	198.97	3.30	12	0.43	97.00	5841.00	27000	20240109	-28.52	14680	20230516	31.47	27000	-28.52	20240109	19280	0.10	20240423	27000	-28.52	20240109	14680	31.47	20230516	2.66	N	146320	500	63 억		172331	N	N	0	N	00	N
47	20240423	110857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19370	-170	5	-0.87	802789550	41199	14.14	19540	19780	19300	25400	13680	19540	19485.66	1.35	0	-5701	20760	20150	19740	19130	18720	19945	18925	64	5860	500	14060	10	1	12792923	2478	199.69	3.32	12	0.32	97.00	5841.00	27000	20240109	-28.26	14680	20230516	31.95	27000	-28.26	20240109	19300	0.36	20240423	27000	-28.26	20240109	14680	31.95	20230516	2.66	N	146320	500	63 억		172331	N	N	0	N	00	N
48	20240423	100855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19580	40	2	0.20	561108620	28800	9.89	19540	19780	19300	25400	13680	19540	19482.94	1.35	0	-2699	20760	20150	19740	19130	18720	19945	18925	64	5860	500	14060	10	1	12792923	2505	201.86	3.35	12	0.23	97.00	5841.00	27000	20240109	-27.48	14680	20230516	33.38	27000	-27.48	20240109	19300	1.45	20240423	27000	-27.48	20240109	14680	33.38	20230516	2.66	N	146320	500	63 억		172331	N	N	0	N	00	N
49	20240423	090856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19600	60	2	0.31	116570060	5954	2.04	19540	19780	19510	25400	13680	19540	19578.44	1.35	0	76	20760	20150	19740	19130	18720	19945	18925	64	5860	500	14060	10	1	12792923	2507	202.06	3.36	12	0.05	97.00	5841.00	27000	20240109	-27.41	14680	20230516	33.51	27000	-27.41	20240109	19330	1.40	20240422	27000	-27.41	20240109	14680	33.51	20230516	2.66	N	146320	500	63 억		172331	N	N	0	N	00	N
50	20240422	160853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19540	-810	5	-3.98	5680518280	290257	34.66	20350	20350	19330	26450	14250	20350	19570.37	1.95	0	-47610	22563	21456	20493	19386	18423	20975	18905	64	6100	500	14650	10	1	12792923	2500	201.44	3.35	12	2.27	97.00	5841.00	27000	20240109	-27.63	14680	20230516	33.11	27000	-27.63	20240109	19330	1.09	20240422	27000	-27.63	20240109	14680	33.11	20230516	2.58	N	146320	500	63 억		249986	N	N	12	N	00	N
51	20240422	150851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19480	-870	5	-4.28	5614257700	286865	34.26	20350	20350	19330	26450	14250	20350	19570.78	1.95	0	-47399	22563	21456	20493	19386	18423	20975	18905	64	6100	500	14650	10	1	12792923	2492	200.82	3.34	12	2.24	97.00	5841.00	27000	20240109	-27.85	14680	20230516	32.70	27000	-27.85	20240109	19330	0.78	20240422	27000	-27.85	20240109	14680	32.70	20230516	2.58	N	146320	500	63 억		249986	N	N	12	N	00	N
52	20240422	140852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19460	-890	5	-4.37	5183907880	264752	31.62	20350	20350	19330	26450	14250	20350	19579.91	1.95	0	-50170	22563	21456	20493	19386	18423	20975	18905	64	6100	500	14650	10	1	12792923	2490	200.62	3.33	12	2.07	97.00	5841.00	27000	20240109	-27.93	14680	20230516	32.56	27000	-27.93	20240109	19330	0.67	20240422	27000	-27.93	20240109	14680	32.56	20230516	2.58	N	146320	500	63 억		249986	N	N	12	N	00	N
53	20240422	130850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19490	-860	5	-4.23	4313594100	219950	26.27	20350	20350	19400	26450	14250	20350	19611.33	1.95	0	-46706	22563	21456	20493	19386	18423	20975	18905	64	6100	500	14650	10	1	12792923	2493	200.93	3.34	12	1.72	97.00	5841.00	27000	20240109	-27.81	14680	20230516	32.77	27000	-27.81	20240109	19400	0.46	20240422	27000	-27.81	20240109	14680	32.77	20230516	2.58	N	146320	500	63 억		249986	N	N	12	N	00	N
54	20240422	120849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19440	-910	5	-4.47	4071387440	207490	24.78	20350	20350	19400	26450	14250	20350	19621.70	1.95	0	-44317	22563	21456	20493	19386	18423	20975	18905	64	6100	500	14650	10	1	12792923	2487	200.41	3.33	12	1.62	97.00	5841.00	27000	20240109	-28.00	14680	20230516	32.43	27000	-28.00	20240109	19400	0.21	20240422	27000	-28.00	20240109	14680	32.43	20230516	2.58	N	146320	500	63 억		249986	N	N	12	N	00	N
55	20240422	110850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19430	-920	5	-4.52	3769360850	191944	22.92	20350	20350	19420	26450	14250	20350	19637.40	1.95	0	-41562	22563	21456	20493	19386	18423	20975	18905	64	6100	500	14650	10	1	12792923	2486	200.31	3.33	12	1.50	97.00	5841.00	27000	20240109	-28.04	14680	20230516	32.36	27000	-28.04	20240109	19420	0.05	20240422	27000	-28.04	20240109	14680	32.36	20230516	2.58	N	146320	500	63 억		249986	N	N	12	N	00	N
56	20240422	100851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19540	-810	5	-3.98	2979341410	151350	18.07	20350	20350	19430	26450	14250	20350	19684.62	1.95	0	-18482	22563	21456	20493	19386	18423	20975	18905	64	6100	500	14650	10	1	12792923	2500	201.44	3.35	12	1.18	97.00	5841.00	27000	20240109	-27.63	14680	20230516	33.11	27000	-27.63	20240109	19430	0.57	20240422	27000	-27.63	20240109	14680	33.11	20230516	2.58	N	146320	500	63 억		249986	N	N	12	N	00	N
57	20240422	090851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19690	-660	5	-3.24	378449470	18855	2.25	20350	20350	19670	26450	14250	20350	20069.91	1.95	0	635	22563	21456	20493	19386	18423	20975	18905	64	6100	500	14650	10	1	12792923	2519	202.99	3.37	12	0.15	97.00	5841.00	27000	20240109	-27.07	14680	20230516	34.13	27000	-27.07	20240109	19530	0.82	20240419	27000	-27.07	20240109	14680	34.13	20230516	2.58	N	146320	500	63 억		249986	N	N	12	N	00	N
58	20240419	160811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	-1250	5	-5.79	3994134850	197189	354.33	21550	21600	19530	28050	15150	21600	20253.32	0.71	0	-45249	21900	21750	21550	21400	21200	21775	21425	64	6450	500	15550	50	1	12792923	2603	209.79	3.48	12	1.54	97.00	5841.00	27000	20240109	-24.63	14680	20230516	38.62	27000	-24.63	20240109	19530	4.20	20240419	27000	-24.63	20240109	14680	38.62	20230516	2.63	N	146320	500	63 억		91101	N	N	12	N	00	N
59	20240419	150818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	-1100	5	-5.09	3833311000	189349	340.24	21550	21600	19530	28050	15150	21600	20242.60	0.71	0	-45520	21900	21750	21550	21400	21200	21775	21425	64	6450	500	15550	50	1	12792923	2623	211.34	3.51	12	1.48	97.00	5841.00	27000	20240109	-24.07	14680	20230516	39.65	27000	-24.07	20240109	19530	4.97	20240419	27000	-24.07	20240109	14680	39.65	20230516	2.63	N	146320	500	63 억		91101	N	N	5	N	00	N
60	20240419	140811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	-750	5	-3.47	3308919350	163888	294.49	21550	21600	19530	28050	15150	21600	20187.62	0.71	0	-43346	21900	21750	21550	21400	21200	21775	21425	64	6450	500	15550	50	1	12792923	2667	214.95	3.57	12	1.28	97.00	5841.00	27000	20240109	-22.78	14680	20230516	42.03	27000	-22.78	20240109	19530	6.76	20240419	27000	-22.78	20240109	14680	42.03	20230516	2.63	N	146320	500	63 억		91101	N	N	5	N	00	N
61	20240419	130812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-1500	5	-6.94	3038909050	150785	270.95	21550	21600	19530	28050	15150	21600	20151.13	0.71	0	-41897	21900	21750	21550	21400	21200	21775	21425	64	6450	500	15550	50	1	12792923	2571	207.22	3.44	12	1.18	97.00	5841.00	27000	20240109	-25.56	14680	20230516	36.92	27000	-25.56	20240109	19530	2.92	20240419	27000	-25.56	20240109	14680	36.92	20230516	2.63	N	146320	500	63 억		91101	N	N	5	N	00	N
62	20240419	120809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19850	-1750	5	-8.10	2475115040	122491	220.11	21550	21600	19530	28050	15150	21600	20203.19	0.71	0	-29320	21900	21750	21550	21400	21200	21775	21425	64	6450	500	15550	10	1	12792923	2539	204.64	3.40	12	0.96	97.00	5841.00	27000	20240109	-26.48	14680	20230516	35.22	27000	-26.48	20240109	19530	1.64	20240419	27000	-26.48	20240109	14680	35.22	20230516	2.63	N	146320	500	63 억		91101	N	N	5	N	00	N
63	20240419	110818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19900	-1700	5	-7.87	1421699710	68960	123.92	21550	21600	19900	28050	15150	21600	20612.13	0.71	0	-8998	21900	21750	21550	21400	21200	21775	21425	64	6450	500	15550	10	1	12792923	2546	205.15	3.41	12	0.54	97.00	5841.00	27000	20240109	-26.30	14680	20230516	35.56	27000	-26.30	20240109	19900	0.00	20240419	27000	-26.30	20240109	14680	35.56	20230516	2.63	N	146320	500	63 억		91101	N	N	5	N	00	N
64	20240419	100815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-650	5	-3.01	480096000	22641	40.68	21550	21600	20850	28050	15150	21600	21199.57	0.71	0	-8095	21900	21750	21550	21400	21200	21775	21425	64	6450	500	15550	50	1	12792923	2680	215.98	3.59	12	0.18	97.00	5841.00	27000	20240109	-22.41	14680	20230516	42.71	27000	-22.41	20240109	20400	2.70	20240315	27000	-22.41	20240109	14680	42.71	20230516	2.63	N	146320	500	63 억		91101	N	N	5	N	00	N
65	20240419	090808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	-300	5	-1.39	97598000	4534	8.15	21550	21600	21300	28050	15150	21600	21520.72	0.71	0	-1104	21900	21750	21550	21400	21200	21775	21425	64	6450	500	15550	50	1	12792923	2725	219.59	3.65	12	0.04	97.00	5841.00	27000	20240109	-21.11	14680	20230516	45.10	27000	-21.11	20240109	20400	4.41	20240315	27000	-21.11	20240109	14680	45.10	20230516	2.63	N	146320	500	63 억		91101	N	N	5	N	00	N
66	20240418	160809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-50	5	-0.23	1186019350	55248	96.78	21600	21700	21350	28100	15200	21650	21467.17	0.71	0	-408	22416	22032	21516	21132	20616	22225	21325	64	6450	500	15580	50	1	12792923	2763	222.68	3.70	12	0.43	97.00	5841.00	27000	20240109	-20.00	14680	20230516	47.14	27000	-20.00	20240109	20400	5.88	20240315	27000	-20.00	20240109	14680	47.14	20230516	2.63	N	146320	500	63 억		91320	N	N	5	N	00	N
67	20240418	150808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-150	5	-0.69	1117753750	52078	91.22	21600	21700	21350	28100	15200	21650	21463.05	0.71	0	-52	22416	22032	21516	21132	20616	22225	21325	64	6450	500	15580	50	1	12792923	2750	221.65	3.68	12	0.41	97.00	5841.00	27000	20240109	-20.37	14680	20230516	46.46	27000	-20.37	20240109	20400	5.39	20240315	27000	-20.37	20240109	14680	46.46	20230516	2.63	N	146320	500	63 억		91320	N	N	508	N	00	N
68	20240418	140814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-200	5	-0.92	931437300	43398	76.02	21600	21700	21350	28100	15200	21650	21462.66	0.71	0	-1271	22416	22032	21516	21132	20616	22225	21325	64	6450	500	15580	50	1	12792923	2744	221.13	3.67	12	0.34	97.00	5841.00	27000	20240109	-20.56	14680	20230516	46.12	27000	-20.56	20240109	20400	5.15	20240315	27000	-20.56	20240109	14680	46.12	20230516	2.63	N	146320	500	63 억		91320	N	N	508	N	00	N
69	20240418	130807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-200	5	-0.92	760379150	35420	62.04	21600	21700	21350	28100	15200	21650	21467.48	0.71	0	-1355	22416	22032	21516	21132	20616	22225	21325	64	6450	500	15580	50	1	12792923	2744	221.13	3.67	12	0.28	97.00	5841.00	27000	20240109	-20.56	14680	20230516	46.12	27000	-20.56	20240109	20400	5.15	20240315	27000	-20.56	20240109	14680	46.12	20230516	2.63	N	146320	500	63 억		91320	N	N	508	N	00	N
70	20240418	120806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-150	5	-0.69	685705300	31947	55.96	21600	21700	21350	28100	15200	21650	21463.81	0.71	0	-1424	22416	22032	21516	21132	20616	22225	21325	64	6450	500	15580	50	1	12792923	2750	221.65	3.68	12	0.25	97.00	5841.00	27000	20240109	-20.37	14680	20230516	46.46	27000	-20.37	20240109	20400	5.39	20240315	27000	-20.37	20240109	14680	46.46	20230516	2.63	N	146320	500	63 억		91320	N	N	508	N	00	N
71	20240418	110809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-150	5	-0.69	507823800	23673	41.47	21600	21700	21350	28100	15200	21650	21451.56	0.71	0	-3631	22416	22032	21516	21132	20616	22225	21325	64	6450	500	15580	50	1	12792923	2750	221.65	3.68	12	0.19	97.00	5841.00	27000	20240109	-20.37	14680	20230516	46.46	27000	-20.37	20240109	20400	5.39	20240315	27000	-20.37	20240109	14680	46.46	20230516	2.63	N	146320	500	63 억		91320	N	N	508	N	00	N
72	20240418	100810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-200	5	-0.92	290588050	13534	23.71	21600	21700	21350	28100	15200	21650	21470.90	0.71	0	-3206	22416	22032	21516	21132	20616	22225	21325	64	6450	500	15580	50	1	12792923	2744	221.13	3.67	12	0.11	97.00	5841.00	27000	20240109	-20.56	14680	20230516	46.12	27000	-20.56	20240109	20400	5.15	20240315	27000	-20.56	20240109	14680	46.12	20230516	2.63	N	146320	500	63 억		91320	N	N	508	N	00	N
73	20240418	090807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-250	5	-1.15	56461250	2634	4.61	21600	21600	21350	28100	15200	21650	21435.15	0.71	0	-261	22416	22032	21516	21132	20616	22225	21325	64	6450	500	15580	50	1	12792923	2738	220.62	3.66	12	0.02	97.00	5841.00	27000	20240109	-20.74	14680	20230516	45.78	27000	-20.74	20240109	20400	4.90	20240315	27000	-20.74	20240109	14680	45.78	20230516	2.63	N	146320	500	63 억		91320	N	N	508	N	00	N
74	20240417	160801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	650	2	3.10	1228952950	56877	68.04	21300	21900	21000	27300	14700	21000	21607.20	0.75	0	-4482	22300	21650	21150	20500	20000	21400	20250	64	6300	500	15120	50	1	12792923	2770	223.20	3.71	12	0.44	97.00	5841.00	27000	20240109	-19.81	14680	20230516	47.48	27000	-19.81	20240109	20400	6.13	20240315	27000	-19.81	20240109	14680	47.48	20230516	2.58	N	146320	500	63 억		95607	N	N	508	N	00	N
75	20240417	150815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	750	2	3.57	1094708400	50694	60.65	21300	21900	21000	27300	14700	21000	21594.44	0.75	0	-4328	22300	21650	21150	20500	20000	21400	20250	64	6300	500	15120	50	1	12792923	2782	224.23	3.72	12	0.40	97.00	5841.00	27000	20240109	-19.44	14680	20230516	48.16	27000	-19.44	20240109	20400	6.62	20240315	27000	-19.44	20240109	14680	48.16	20230516	2.58	N	146320	500	63 억		95607	N	N	0	N	00	N
76	20240417	140808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	500	2	2.38	491468850	22948	27.45	21300	21750	21000	27300	14700	21000	21416.63	0.75	0	4169	22300	21650	21150	20500	20000	21400	20250	64	6300	500	15120	50	1	12792923	2750	221.65	3.68	12	0.18	97.00	5841.00	27000	20240109	-20.37	14680	20230516	46.46	27000	-20.37	20240109	20400	5.39	20240315	27000	-20.37	20240109	14680	46.46	20230516	2.58	N	146320	500	63 억		95607	N	N	0	N	00	N
77	20240417	130810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	200	2	0.95	381862550	17823	21.32	21300	21750	21000	27300	14700	21000	21425.27	0.75	0	3076	22300	21650	21150	20500	20000	21400	20250	64	6300	500	15120	50	1	12792923	2712	218.56	3.63	12	0.14	97.00	5841.00	27000	20240109	-21.48	14680	20230516	44.41	27000	-21.48	20240109	20400	3.92	20240315	27000	-21.48	20240109	14680	44.41	20230516	2.58	N	146320	500	63 억		95607	N	N	0	N	00	N
78	20240417	120812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	300	2	1.43	342035500	15951	19.08	21300	21750	21000	27300	14700	21000	21442.89	0.75	0	2602	22300	21650	21150	20500	20000	21400	20250	64	6300	500	15120	50	1	12792923	2725	219.59	3.65	12	0.12	97.00	5841.00	27000	20240109	-21.11	14680	20230516	45.10	27000	-21.11	20240109	20400	4.41	20240315	27000	-21.11	20240109	14680	45.10	20230516	2.58	N	146320	500	63 억		95607	N	N	0	N	00	N
79	20240417	110813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	250	2	1.19	313186700	14596	17.46	21300	21750	21000	27300	14700	21000	21457.02	0.75	0	2358	22300	21650	21150	20500	20000	21400	20250	64	6300	500	15120	50	1	12792923	2718	219.07	3.64	12	0.11	97.00	5841.00	27000	20240109	-21.30	14680	20230516	44.75	27000	-21.30	20240109	20400	4.17	20240315	27000	-21.30	20240109	14680	44.75	20230516	2.58	N	146320	500	63 억		95607	N	N	0	N	00	N
80	20240417	100806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	400	2	1.90	223421750	10382	12.42	21300	21750	21000	27300	14700	21000	21520.11	0.75	0	3492	22300	21650	21150	20500	20000	21400	20250	64	6300	500	15120	50	1	12792923	2738	220.62	3.66	12	0.08	97.00	5841.00	27000	20240109	-20.74	14680	20230516	45.78	27000	-20.74	20240109	20400	4.90	20240315	27000	-20.74	20240109	14680	45.78	20230516	2.58	N	146320	500	63 억		95607	N	N	0	N	00	N
81	20240417	090804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	300	2	1.43	28386900	1337	1.60	21300	21300	21000	27300	14700	21000	21231.79	0.75	0	406	22300	21650	21150	20500	20000	21400	20250	64	6300	500	15120	50	1	12792923	2725	219.59	3.65	12	0.01	97.00	5841.00	27000	20240109	-21.11	14680	20230516	45.10	27000	-21.11	20240109	20400	4.41	20240315	27000	-21.11	20240109	14680	45.10	20230516	2.58	N	146320	500	63 억		95607	N	N	0	N	00	N
82	20240416	160808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-850	5	-3.89	1762347350	83489	76.72	21500	21800	20650	28400	15300	21850	21108.34	0.93	0	-24679	22483	22166	21783	21466	21083	22200	21500	64	6550	500	15730	50	1	12792923	2687	216.49	3.60	12	0.65	97.00	5841.00	27000	20240109	-22.22	14680	20230516	43.05	27000	-22.22	20240109	20400	2.94	20240315	27000	-22.22	20240109	14680	43.05	20230516	2.61	N	146320	500	63 억		119031	N	N	0	N	00	N
83	20240416	150807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	-600	5	-2.75	1670549650	79152	72.74	21500	21800	20650	28400	15300	21850	21105.12	0.93	0	-23267	22483	22166	21783	21466	21083	22200	21500	64	6550	500	15730	50	1	12792923	2718	219.07	3.64	12	0.62	97.00	5841.00	27000	20240109	-21.30	14680	20230516	44.75	27000	-21.30	20240109	20400	4.17	20240315	27000	-21.30	20240109	14680	44.75	20230516	2.61	N	146320	500	63 억		119031	N	N	0	N	00	N
84	20240416	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-900	5	-4.12	1479521750	70106	64.43	21500	21800	20650	28400	15300	21850	21103.54	0.93	0	-22416	22483	22166	21783	21466	21083	22200	21500	64	6550	500	15730	50	1	12792923	2680	215.98	3.59	12	0.55	97.00	5841.00	27000	20240109	-22.41	14680	20230516	42.71	27000	-22.41	20240109	20400	2.70	20240315	27000	-22.41	20240109	14680	42.71	20230516	2.61	N	146320	500	63 억		119031	N	N	0	N	00	N
85	20240416	130806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-700	5	-3.20	1238586100	58683	53.93	21500	21800	20650	28400	15300	21850	21105.75	0.93	0	-19508	22483	22166	21783	21466	21083	22200	21500	64	6550	500	15730	50	1	12792923	2706	218.04	3.62	12	0.46	97.00	5841.00	27000	20240109	-21.67	14680	20230516	44.07	27000	-21.67	20240109	20400	3.68	20240315	27000	-21.67	20240109	14680	44.07	20230516	2.61	N	146320	500	63 억		119031	N	N	0	N	00	N
86	20240416	120808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-850	5	-3.89	1111948900	52663	48.40	21500	21800	20650	28400	15300	21850	21113.72	0.93	0	-17606	22483	22166	21783	21466	21083	22200	21500	64	6550	500	15730	50	1	12792923	2687	216.49	3.60	12	0.41	97.00	5841.00	27000	20240109	-22.22	14680	20230516	43.05	27000	-22.22	20240109	20400	2.94	20240315	27000	-22.22	20240109	14680	43.05	20230516	2.61	N	146320	500	63 억		119031	N	N	0	N	00	N
87	20240416	110804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-1050	5	-4.81	944696450	44650	41.03	21500	21800	20650	28400	15300	21850	21157.04	0.93	0	-16066	22483	22166	21783	21466	21083	22200	21500	64	6550	500	15730	50	1	12792923	2661	214.43	3.56	12	0.35	97.00	5841.00	27000	20240109	-22.96	14680	20230516	41.69	27000	-22.96	20240109	20400	1.96	20240315	27000	-22.96	20240109	14680	41.69	20230516	2.61	N	146320	500	63 억		119031	N	N	0	N	00	N
88	20240416	100757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-650	5	-2.97	493711750	23078	21.21	21500	21800	21200	28400	15300	21850	21392.19	0.93	0	-10347	22483	22166	21783	21466	21083	22200	21500	64	6550	500	15730	50	1	12792923	2712	218.56	3.63	12	0.18	97.00	5841.00	27000	20240109	-21.48	14680	20230516	44.41	27000	-21.48	20240109	20400	3.92	20240315	27000	-21.48	20240109	14680	44.41	20230516	2.61	N	146320	500	63 억		119031	N	N	0	N	00	N
89	20240416	090757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-250	5	-1.14	76305200	3528	3.24	21500	21800	21450	28400	15300	21850	21625.27	0.93	0	-64	22483	22166	21783	21466	21083	22200	21500	64	6550	500	15730	50	1	12792923	2763	222.68	3.70	12	0.03	97.00	5841.00	27000	20240109	-20.00	14680	20230516	47.14	27000	-20.00	20240109	20400	5.88	20240315	27000	-20.00	20240109	14680	47.14	20230516	2.61	N	146320	500	63 억		119031	N	N	0	N	00	N
90	20240415	160755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-550	5	-2.46	2350813300	108523	158.23	21850	22100	21400	29100	15700	22400	21661.60	0.82	0	15028	22933	22666	22383	22116	21833	22525	21975	64	6700	500	16120	50	1	12792923	2795	225.26	3.74	12	0.85	97.00	5841.00	27000	20240109	-19.07	14680	20230516	48.84	27000	-19.07	20240109	20400	7.11	20240315	27000	-19.07	20240109	14680	48.84	20230516	2.64	N	146320	500	63 억		104440	N	N	0	N	00	N
91	20240415	150800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-650	5	-2.90	2235031600	103226	150.50	21850	22100	21400	29100	15700	22400	21651.83	0.82	0	15178	22933	22666	22383	22116	21833	22525	21975	64	6700	500	16120	50	1	12792923	2782	224.23	3.72	12	0.81	97.00	5841.00	27000	20240109	-19.44	14680	20230516	48.16	27000	-19.44	20240109	20400	6.62	20240315	27000	-19.44	20240109	14680	48.16	20230516	2.64	N	146320	500	63 억		104440	N	N	0	N	00	N
92	20240415	140753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-850	5	-3.79	1692319650	78124	113.90	21850	22100	21400	29100	15700	22400	21661.97	0.82	0	5583	22933	22666	22383	22116	21833	22525	21975	64	6700	500	16120	50	1	12792923	2757	222.16	3.69	12	0.61	97.00	5841.00	27000	20240109	-20.19	14680	20230516	46.80	27000	-20.19	20240109	20400	5.64	20240315	27000	-20.19	20240109	14680	46.80	20230516	2.64	N	146320	500	63 억		104440	N	N	0	N	00	N
93	20240415	130745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-600	5	-2.68	950901800	43848	63.93	21850	22100	21400	29100	15700	22400	21686.32	0.82	0	-8069	22933	22666	22383	22116	21833	22525	21975	64	6700	500	16120	50	1	12792923	2789	224.74	3.73	12	0.34	97.00	5841.00	27000	20240109	-19.26	14680	20230516	48.50	27000	-19.26	20240109	20400	6.86	20240315	27000	-19.26	20240109	14680	48.50	20230516	2.64	N	146320	500	63 억		104440	N	N	0	N	00	N
94	20240415	120758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-600	5	-2.68	771163000	35586	51.88	21850	22100	21400	29100	15700	22400	21670.40	0.82	0	-9099	22933	22666	22383	22116	21833	22525	21975	64	6700	500	16120	50	1	12792923	2789	224.74	3.73	12	0.28	97.00	5841.00	27000	20240109	-19.26	14680	20230516	48.50	27000	-19.26	20240109	20400	6.86	20240315	27000	-19.26	20240109	14680	48.50	20230516	2.64	N	146320	500	63 억		104440	N	N	0	N	00	N
95	20240415	110758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-800	5	-3.57	616463500	28457	41.49	21850	22100	21400	29100	15700	22400	21662.98	0.82	0	-6043	22933	22666	22383	22116	21833	22525	21975	64	6700	500	16120	50	1	12792923	2763	222.68	3.70	12	0.22	97.00	5841.00	27000	20240109	-20.00	14680	20230516	47.14	27000	-20.00	20240109	20400	5.88	20240315	27000	-20.00	20240109	14680	47.14	20230516	2.64	N	146320	500	63 억		104440	N	N	0	N	00	N
96	20240415	100753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-650	5	-2.90	445583550	20501	29.89	21850	22100	21500	29100	15700	22400	21734.72	0.82	0	-5091	22933	22666	22383	22116	21833	22525	21975	64	6700	500	16120	50	1	12792923	2782	224.23	3.72	12	0.16	97.00	5841.00	27000	20240109	-19.44	14680	20230516	48.16	27000	-19.44	20240109	20400	6.62	20240315	27000	-19.44	20240109	14680	48.16	20230516	2.64	N	146320	500	63 억		104440	N	N	0	N	00	N
97	20240415	090759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-650	5	-2.90	136530350	6292	9.17	21850	21850	21650	29100	15700	22400	21699.04	0.82	0	-342	22933	22666	22383	22116	21833	22525	21975	64	6700	500	16120	50	1	12792923	2782	224.23	3.72	12	0.05	97.00	5841.00	27000	20240109	-19.44	14680	20230516	48.16	27000	-19.44	20240109	20400	6.62	20240315	27000	-19.44	20240109	14680	48.16	20230516	2.64	N	146320	500	63 억		104440	N	N	0	N	00	N
98	20240412	160753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	150	2	0.67	1525816550	68177	116.49	22600	22650	22100	28900	15600	22250	22380.22	0.83	0	-6370	23350	22800	21900	21350	20450	23075	21625	64	6650	500	16020	50	1	12792923	2866	230.93	3.83	12	0.53	97.00	5841.00	27000	20240109	-17.04	14680	20230516	52.59	27000	-17.04	20240109	20400	9.80	20240315	27000	-17.04	20240109	14680	52.59	20230516	2.71	N	146320	500	63 억		106349	N	N	0	N	00	N
99	20240412	150756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	200	2	0.90	1310841350	58586	100.10	22600	22650	22100	28900	15600	22250	22374.65	0.83	0	-6374	23350	22800	21900	21350	20450	23075	21625	64	6650	500	16020	50	1	12792923	2872	231.44	3.84	12	0.46	97.00	5841.00	27000	20240109	-16.85	14680	20230516	52.93	27000	-16.85	20240109	20400	10.05	20240315	27000	-16.85	20240109	14680	52.93	20230516	2.71	N	146320	500	63 억		106349	N	N	0	N	00	N
100	20240412	140752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	50	2	0.22	1139161500	50909	86.98	22600	22650	22100	28900	15600	22250	22376.43	0.83	0	-5086	23350	22800	21900	21350	20450	23075	21625	64	6650	500	16020	50	1	12792923	2853	229.90	3.82	12	0.40	97.00	5841.00	27000	20240109	-17.41	14680	20230516	51.91	27000	-17.41	20240109	20400	9.31	20240315	27000	-17.41	20240109	14680	51.91	20230516	2.71	N	146320	500	63 억		106349	N	N	0	N	00	N
101	20240412	130744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	250	2	1.12	949675100	42461	72.55	22600	22650	22100	28900	15600	22250	22365.82	0.83	0	-1642	23350	22800	21900	21350	20450	23075	21625	64	6650	500	16020	50	1	12792923	2878	231.96	3.85	12	0.33	97.00	5841.00	27000	20240109	-16.67	14680	20230516	53.27	27000	-16.67	20240109	20400	10.29	20240315	27000	-16.67	20240109	14680	53.27	20230516	2.71	N	146320	500	63 억		106349	N	N	0	N	00	N
102	20240412	120751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	50	2	0.22	731792750	32757	55.97	22600	22650	22100	28900	15600	22250	22340.04	0.83	0	-727	23350	22800	21900	21350	20450	23075	21625	64	6650	500	16020	50	1	12792923	2853	229.90	3.82	12	0.26	97.00	5841.00	27000	20240109	-17.41	14680	20230516	51.91	27000	-17.41	20240109	20400	9.31	20240315	27000	-17.41	20240109	14680	51.91	20230516	2.71	N	146320	500	63 억		106349	N	N	0	N	00	N
103	20240412	110748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	200	2	0.90	610432550	27338	46.71	22600	22650	22100	28900	15600	22250	22329.09	0.83	0	-277	23350	22800	21900	21350	20450	23075	21625	64	6650	500	16020	50	1	12792923	2872	231.44	3.84	12	0.21	97.00	5841.00	27000	20240109	-16.85	14680	20230516	52.93	27000	-16.85	20240109	20400	10.05	20240315	27000	-16.85	20240109	14680	52.93	20230516	2.71	N	146320	500	63 억		106349	N	N	0	N	00	N
104	20240412	100749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	0	3	0.00	408438000	18242	31.17	22600	22650	22150	28900	15600	22250	22389.98	0.83	0	-1033	23350	22800	21900	21350	20450	23075	21625	64	6650	500	16020	50	1	12792923	2846	229.38	3.81	12	0.14	97.00	5841.00	27000	20240109	-17.59	14680	20230516	51.57	27000	-17.59	20240109	20400	9.07	20240315	27000	-17.59	20240109	14680	51.57	20230516	2.71	N	146320	500	63 억		106349	N	N	0	N	00	N
105	20240412	090749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	200	2	0.90	107133750	4753	8.12	22600	22650	22400	28900	15600	22250	22540.24	0.83	0	949	23350	22800	21900	21350	20450	23075	21625	64	6650	500	16020	50	1	12792923	2872	231.44	3.84	12	0.04	97.00	5841.00	27000	20240109	-16.85	14680	20230516	52.93	27000	-16.85	20240109	20400	10.05	20240315	27000	-16.85	20240109	14680	52.93	20230516	2.71	N	146320	500	63 억		106349	N	N	0	N	00	N
106	20240411	160744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	350	2	1.60	1284374500	58482	94.53	21900	22450	21000	28450	15350	21900	21961.88	0.84	0	-815	22900	22400	21900	21400	20900	22650	21650	64	6550	500	15760	50	1	12792923	2846	229.38	3.81	12	0.46	97.00	5841.00	27000	20240109	-17.59	14680	20230516	51.57	27000	-17.59	20240109	20400	9.07	20240315	27000	-17.59	20240109	14680	51.57	20230516	2.64	N	146320	500	63 억		107024	N	N	194	N	00	N
107	20240411	150751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	450	2	2.05	1156686250	52760	85.29	21900	22400	21000	28450	15350	21900	21923.55	0.84	0	1831	22900	22400	21900	21400	20900	22650	21650	64	6550	500	15760	50	1	12792923	2859	230.41	3.83	12	0.41	97.00	5841.00	27000	20240109	-17.22	14680	20230516	52.25	27000	-17.22	20240109	20400	9.56	20240315	27000	-17.22	20240109	14680	52.25	20230516	2.64	N	146320	500	63 억		107024	N	N	194	N	00	N
108	20240411	140747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	50	2	0.23	766988000	35208	56.91	21900	22150	21000	28450	15350	21900	21784.42	0.84	0	7730	22900	22400	21900	21400	20900	22650	21650	64	6550	500	15760	50	1	12792923	2808	226.29	3.76	12	0.28	97.00	5841.00	27000	20240109	-18.70	14680	20230516	49.52	27000	-18.70	20240109	20400	7.60	20240315	27000	-18.70	20240109	14680	49.52	20230516	2.64	N	146320	500	63 억		107024	N	N	194	N	00	N
109	20240411	130738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	0	3	0.00	692959900	31839	51.47	21900	22150	21000	28450	15350	21900	21764.41	0.84	0	7292	22900	22400	21900	21400	20900	22650	21650	64	6550	500	15760	50	1	12792923	2802	225.77	3.75	12	0.25	97.00	5841.00	27000	20240109	-18.89	14680	20230516	49.18	27000	-18.89	20240109	20400	7.35	20240315	27000	-18.89	20240109	14680	49.18	20230516	2.64	N	146320	500	63 억		107024	N	N	194	N	00	N
110	20240411	120749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	0	3	0.00	580070500	26658	43.09	21900	22150	21000	28450	15350	21900	21759.61	0.84	0	6933	22900	22400	21900	21400	20900	22650	21650	64	6550	500	15760	50	1	12792923	2802	225.77	3.75	12	0.21	97.00	5841.00	27000	20240109	-18.89	14680	20230516	49.18	27000	-18.89	20240109	20400	7.35	20240315	27000	-18.89	20240109	14680	49.18	20230516	2.64	N	146320	500	63 억		107024	N	N	194	N	00	N
111	20240411	110742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	0	3	0.00	402323850	18573	30.02	21900	22000	21000	28450	15350	21900	21661.50	0.84	0	3451	22900	22400	21900	21400	20900	22650	21650	64	6550	500	15760	50	1	12792923	2802	225.77	3.75	12	0.15	97.00	5841.00	27000	20240109	-18.89	14680	20230516	49.18	27000	-18.89	20240109	20400	7.35	20240315	27000	-18.89	20240109	14680	49.18	20230516	2.64	N	146320	500	63 억		107024	N	N	194	N	00	N
112	20240411	100748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	50	2	0.23	339781000	15711	25.40	21900	22000	21000	28450	15350	21900	21626.60	0.84	0	1671	22900	22400	21900	21400	20900	22650	21650	64	6550	500	15760	50	1	12792923	2808	226.29	3.76	12	0.12	97.00	5841.00	27000	20240109	-18.70	14680	20230516	49.52	27000	-18.70	20240109	20400	7.60	20240315	27000	-18.70	20240109	14680	49.52	20230516	2.64	N	146320	500	63 억		107024	N	N	194	N	00	N
113	20240411	090745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-250	5	-1.14	28937900	1331	2.15	21900	21900	21550	28450	15350	21900	21739.05	0.84	0	9	22900	22400	21900	21400	20900	22650	21650	64	6550	500	15760	50	1	12792923	2770	223.20	3.71	12	0.01	97.00	5841.00	27000	20240109	-19.81	14680	20230516	47.48	27000	-19.81	20240109	20400	6.13	20240315	27000	-19.81	20240109	14680	47.48	20230516	2.64	N	146320	500	63 억		107024	N	N	194	N	00	N
114	20240409	160733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	250	2	1.15	1353366050	61783	90.70	21650	22400	21400	28100	15200	21650	21905.15	0.90	0	-6559	23316	22482	22016	21182	20716	22250	20950	64	6450	500	15580	50	1	12792923	2802	225.77	3.75	12	0.48	97.00	5841.00	27000	20240109	-18.89	14680	20230516	49.18	27000	-18.89	20240109	20400	7.35	20240315	27000	-18.89	20240109	14680	49.18	20230516	2.62	N	146320	500	63 억		115754	N	N	194	N	00	N
115	20240409	150738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	600	2	2.77	1325056350	60497	88.81	21650	22400	21400	28100	15200	21650	21902.84	0.90	0	-6240	23316	22482	22016	21182	20716	22250	20950	64	6450	500	15580	50	1	12792923	2846	229.38	3.81	12	0.47	97.00	5841.00	27000	20240109	-17.59	14680	20230516	51.57	27000	-17.59	20240109	20400	9.07	20240315	27000	-17.59	20240109	14680	51.57	20230516	2.62	N	146320	500	63 억		115754	N	N	0	N	00	N
116	20240409	140743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	500	2	2.31	842312050	38789	56.94	21650	22150	21400	28100	15200	21650	21715.23	0.90	0	-4254	23316	22482	22016	21182	20716	22250	20950	64	6450	500	15580	50	1	12792923	2834	228.35	3.79	12	0.30	97.00	5841.00	27000	20240109	-17.96	14680	20230516	50.89	27000	-17.96	20240109	20400	8.58	20240315	27000	-17.96	20240109	14680	50.89	20230516	2.62	N	146320	500	63 억		115754	N	N	0	N	00	N
117	20240409	130736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	150	2	0.69	682348000	31525	46.28	21650	22000	21400	28100	15200	21650	21644.66	0.90	0	-4100	23316	22482	22016	21182	20716	22250	20950	64	6450	500	15580	50	1	12792923	2789	224.74	3.73	12	0.25	97.00	5841.00	27000	20240109	-19.26	14680	20230516	48.50	27000	-19.26	20240109	20400	6.86	20240315	27000	-19.26	20240109	14680	48.50	20230516	2.62	N	146320	500	63 억		115754	N	N	0	N	00	N
118	20240409	120738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	0	3	0.00	564784650	26126	38.35	21650	22000	21400	28100	15200	21650	21617.72	0.90	0	-3900	23316	22482	22016	21182	20716	22250	20950	64	6450	500	15580	50	1	12792923	2770	223.20	3.71	12	0.20	97.00	5841.00	27000	20240109	-19.81	14680	20230516	47.48	27000	-19.81	20240109	20400	6.13	20240315	27000	-19.81	20240109	14680	47.48	20230516	2.62	N	146320	500	63 억		115754	N	N	0	N	00	N
119	20240409	110738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-150	5	-0.69	522403100	24165	35.47	21650	22000	21400	28100	15200	21650	21618.17	0.90	0	-4514	23316	22482	22016	21182	20716	22250	20950	64	6450	500	15580	50	1	12792923	2750	221.65	3.68	12	0.19	97.00	5841.00	27000	20240109	-20.37	14680	20230516	46.46	27000	-20.37	20240109	20400	5.39	20240315	27000	-20.37	20240109	14680	46.46	20230516	2.62	N	146320	500	63 억		115754	N	N	0	N	00	N
120	20240409	100732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-50	5	-0.23	220726250	10168	14.93	21650	22000	21550	28100	15200	21650	21707.93	0.90	0	-569	23316	22482	22016	21182	20716	22250	20950	64	6450	500	15580	50	1	12792923	2763	222.68	3.70	12	0.08	97.00	5841.00	27000	20240109	-20.00	14680	20230516	47.14	27000	-20.00	20240109	20400	5.88	20240315	27000	-20.00	20240109	14680	47.14	20230516	2.62	N	146320	500	63 억		115754	N	N	0	N	00	N
121	20240409	090746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	50	2	0.23	46129650	2125	3.12	21650	22000	21600	28100	15200	21650	21708.07	0.90	0	-488	23316	22482	22016	21182	20716	22250	20950	64	6450	500	15580	50	1	12792923	2776	223.71	3.72	12	0.02	97.00	5841.00	27000	20240109	-19.63	14680	20230516	47.82	27000	-19.63	20240109	20400	6.37	20240315	27000	-19.63	20240109	14680	47.82	20230516	2.62	N	146320	500	63 억		115754	N	N	0	N	00	N
122	20240408	160731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-500	5	-2.26	1488114300	67618	54.72	22850	22850	21550	28750	15550	22150	22008.08	1.08	0	-19857	23016	22582	22166	21732	21316	22375	21525	64	6600	500	15940	50	1	12792923	2770	223.20	3.71	12	0.53	97.00	5841.00	27000	20240109	-19.81	14680	20230516	47.48	27000	-19.81	20240109	20400	6.13	20240315	27000	-19.81	20240109	14680	47.48	20230516	2.52	N	146320	500	63 억		137576	N	N	7	N	00	N
123	20240408	150737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-550	5	-2.48	1420142900	64469	52.17	22850	22850	21550	28750	15550	22150	22028.31	1.08	0	-19777	23016	22582	22166	21732	21316	22375	21525	64	6600	500	15940	50	1	12792923	2763	222.68	3.70	12	0.50	97.00	5841.00	27000	20240109	-20.00	14680	20230516	47.14	27000	-20.00	20240109	20400	5.88	20240315	27000	-20.00	20240109	14680	47.14	20230516	2.52	N	146320	500	63 억		137576	N	N	7	N	00	N
124	20240408	140737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-350	5	-1.58	1185436250	53632	43.40	22850	22850	21700	28750	15550	22150	22103.15	1.08	0	-16165	23016	22582	22166	21732	21316	22375	21525	64	6600	500	15940	50	1	12792923	2789	224.74	3.73	12	0.42	97.00	5841.00	27000	20240109	-19.26	14680	20230516	48.50	27000	-19.26	20240109	20400	6.86	20240315	27000	-19.26	20240109	14680	48.50	20230516	2.52	N	146320	500	63 억		137576	N	N	7	N	00	N
125	20240408	130733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-300	5	-1.35	1019331550	45996	37.22	22850	22850	21750	28750	15550	22150	22161.31	1.08	0	-12267	23016	22582	22166	21732	21316	22375	21525	64	6600	500	15940	50	1	12792923	2795	225.26	3.74	12	0.36	97.00	5841.00	27000	20240109	-19.07	14680	20230516	48.84	27000	-19.07	20240109	20400	7.11	20240315	27000	-19.07	20240109	14680	48.84	20230516	2.52	N	146320	500	63 억		137576	N	N	7	N	00	N
126	20240408	120738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-300	5	-1.35	924329300	41643	33.70	22850	22850	21800	28750	15550	22150	22196.51	1.08	0	-11035	23016	22582	22166	21732	21316	22375	21525	64	6600	500	15940	50	1	12792923	2795	225.26	3.74	12	0.33	97.00	5841.00	27000	20240109	-19.07	14680	20230516	48.84	27000	-19.07	20240109	20400	7.11	20240315	27000	-19.07	20240109	14680	48.84	20230516	2.52	N	146320	500	63 억		137576	N	N	7	N	00	N
127	20240408	110739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-150	5	-0.68	776862000	34907	28.25	22850	22850	21850	28750	15550	22150	22255.19	1.08	0	-7258	23016	22582	22166	21732	21316	22375	21525	64	6600	500	15940	50	1	12792923	2814	226.80	3.77	12	0.27	97.00	5841.00	27000	20240109	-18.52	14680	20230516	49.86	27000	-18.52	20240109	20400	7.84	20240315	27000	-18.52	20240109	14680	49.86	20230516	2.52	N	146320	500	63 억		137576	N	N	7	N	00	N
128	20240408	100729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	-50	5	-0.23	554450400	24811	20.08	22850	22850	22050	28750	15550	22150	22346.96	1.08	0	-2798	23016	22582	22166	21732	21316	22375	21525	64	6600	500	15940	50	1	12792923	2827	227.84	3.78	12	0.19	97.00	5841.00	27000	20240109	-18.15	14680	20230516	50.54	27000	-18.15	20240109	20400	8.33	20240315	27000	-18.15	20240109	14680	50.54	20230516	2.52	N	146320	500	63 억		137576	N	N	7	N	00	N
129	20240408	090738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	250	2	1.13	255614900	11407	9.23	22850	22850	22150	28750	15550	22150	22408.60	1.08	0	-121	23016	22582	22166	21732	21316	22375	21525	64	6600	500	15940	50	1	12792923	2866	230.93	3.83	12	0.09	97.00	5841.00	27000	20240109	-17.04	14680	20230516	52.59	27000	-17.04	20240109	20400	9.80	20240315	27000	-17.04	20240109	14680	52.59	20230516	2.52	N	146320	500	63 억		137576	N	N	7	N	00	N
130	20240405	160737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22150	-650	5	-2.85	2724928150	123033	113.75	22400	22600	21750	29600	16000	22800	22147.89	1.15	0	-10078	23800	23300	22850	22350	21900	23550	22600	64	6800	500	16410	50	1	12792923	2834	228.35	3.79	12	0.96	97.00	5841.00	27000	20240109	-17.96	14680	20230516	50.89	27000	-17.96	20240109	20400	8.58	20240315	27000	-17.96	20240109	14680	50.89	20230516	2.54	N	146320	500	63 억		146929	N	N	7	N	00	N
131	20240405	150732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	-550	5	-2.41	2680701350	121044	111.91	22400	22600	21750	29600	16000	22800	22146.45	1.15	0	-10111	23800	23300	22850	22350	21900	23550	22600	64	6800	500	16410	50	1	12792923	2846	229.38	3.81	12	0.95	97.00	5841.00	27000	20240109	-17.59	14680	20230516	51.57	27000	-17.59	20240109	20400	9.07	20240315	27000	-17.59	20240109	14680	51.57	20230516	2.54	N	146320	500	63 억		146929	N	N	0	N	00	N
132	20240405	140731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22450	-350	5	-1.54	2281237700	103110	95.33	22400	22600	21750	29600	16000	22800	22124.25	1.15	0	-16651	23800	23300	22850	22350	21900	23550	22600	64	6800	500	16410	50	1	12792923	2872	231.44	3.84	12	0.81	97.00	5841.00	27000	20240109	-16.85	14680	20230516	52.93	27000	-16.85	20240109	20400	10.05	20240315	27000	-16.85	20240109	14680	52.93	20230516	2.54	N	146320	500	63 억		146929	N	N	0	N	00	N
133	20240405	130730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	-550	5	-2.41	1930350900	87372	80.78	22400	22600	21750	29600	16000	22800	22093.39	1.15	0	-16763	23800	23300	22850	22350	21900	23550	22600	64	6800	500	16410	50	1	12792923	2846	229.38	3.81	12	0.68	97.00	5841.00	27000	20240109	-17.59	14680	20230516	51.57	27000	-17.59	20240109	20400	9.07	20240315	27000	-17.59	20240109	14680	51.57	20230516	2.54	N	146320	500	63 억		146929	N	N	0	N	00	N
134	20240405	120730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22100	-700	5	-3.07	1781925600	80695	74.60	22400	22600	21750	29600	16000	22800	22082.14	1.15	0	-16545	23800	23300	22850	22350	21900	23550	22600	64	6800	500	16410	50	1	12792923	2827	227.84	3.78	12	0.63	97.00	5841.00	27000	20240109	-18.15	14680	20230516	50.54	27000	-18.15	20240109	20400	8.33	20240315	27000	-18.15	20240109	14680	50.54	20230516	2.54	N	146320	500	63 억		146929	N	N	0	N	00	N
135	20240405	110736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21850	-950	5	-4.17	1597958700	72371	66.91	22400	22600	21750	29600	16000	22800	22080.00	1.15	0	-18189	23800	23300	22850	22350	21900	23550	22600	64	6800	500	16410	50	1	12792923	2795	225.26	3.74	12	0.57	97.00	5841.00	27000	20240109	-19.07	14680	20230516	48.84	27000	-19.07	20240109	20400	7.11	20240315	27000	-19.07	20240109	14680	48.84	20230516	2.54	N	146320	500	63 억		146929	N	N	0	N	00	N
136	20240405	100633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22100	-700	5	-3.07	862366000	38764	35.84	22400	22600	22000	29600	16000	22800	22246.43	1.15	0	-5543	23800	23300	22850	22350	21900	23550	22600	64	6800	500	16410	50	1	12792923	2827	227.84	3.78	12	0.30	97.00	5841.00	27000	20240109	-18.15	14680	20230516	50.54	27000	-18.15	20240109	20400	8.33	20240315	27000	-18.15	20240109	14680	50.54	20230516	2.54	N	146320	500	63 억		146929	N	N	0	N	00	N
137	20240405	090723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22400	-400	5	-1.75	180876450	8081	7.47	22400	22600	22250	29600	16000	22800	22382.41	1.15	0	2903	23800	23300	22850	22350	21900	23550	22600	64	6800	500	16410	50	1	12792923	2866	230.93	3.83	12	0.06	97.00	5841.00	27000	20240109	-17.04	14680	20230516	52.59	27000	-17.04	20240109	20400	9.80	20240315	27000	-17.04	20240109	14680	52.59	20230516	2.54	N	146320	500	63 억		146929	N	N	0	N	00	N
138	20240404	160721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	550	2	2.47	2469230050	108021	84.13	22450	23350	22400	28900	15600	22250	22859.08	1.02	0	15572	23183	22716	22383	21916	21583	22550	21750	64	6650	500	16020	50	1	12792923	2917	235.05	3.90	12	0.84	97.00	5841.00	27000	20240109	-15.56	14680	20230516	55.31	27000	-15.56	20240109	20400	11.76	20240315	27000	-15.56	20240109	14680	55.31	20230516	2.65	N	146320	500	63 억		130234	N	N	0	N	00	N
139	20240404	150719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22750	500	2	2.25	2371323800	103715	80.78	22450	23350	22400	28900	15600	22250	22863.96	1.02	0	14396	23183	22716	22383	21916	21583	22550	21750	64	6650	500	16020	50	1	12792923	2910	234.54	3.89	12	0.81	97.00	5841.00	27000	20240109	-15.74	14680	20230516	54.97	27000	-15.74	20240109	20400	11.52	20240315	27000	-15.74	20240109	14680	54.97	20230516	2.65	N	146320	500	63 억		130234	N	N	0	N	00	N
140	20240404	140722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22750	500	2	2.25	1993236750	87037	67.79	22450	23350	22400	28900	15600	22250	22901.18	1.02	0	8354	23183	22716	22383	21916	21583	22550	21750	64	6650	500	16020	50	1	12792923	2910	234.54	3.89	12	0.68	97.00	5841.00	27000	20240109	-15.74	14680	20230516	54.97	27000	-15.74	20240109	20400	11.52	20240315	27000	-15.74	20240109	14680	54.97	20230516	2.65	N	146320	500	63 억		130234	N	N	0	N	00	N
141	20240404	130714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	550	2	2.47	1593400600	69441	54.08	22450	23350	22400	28900	15600	22250	22946.31	1.02	0	9195	23183	22716	22383	21916	21583	22550	21750	64	6650	500	16020	50	1	12792923	2917	235.05	3.90	12	0.54	97.00	5841.00	27000	20240109	-15.56	14680	20230516	55.31	27000	-15.56	20240109	20400	11.76	20240315	27000	-15.56	20240109	14680	55.31	20230516	2.65	N	146320	500	63 억		130234	N	N	0	N	00	N
142	20240404	120720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22900	650	2	2.92	1532687050	66787	52.02	22450	23350	22400	28900	15600	22250	22949.09	1.02	0	9603	23183	22716	22383	21916	21583	22550	21750	64	6650	500	16020	50	1	12792923	2930	236.08	3.92	12	0.52	97.00	5841.00	27000	20240109	-15.19	14680	20230516	55.99	27000	-15.19	20240109	20400	12.25	20240315	27000	-15.19	20240109	14680	55.99	20230516	2.65	N	146320	500	63 억		130234	N	N	0	N	00	N
143	20240404	110721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	750	2	3.37	1423648150	62026	48.31	22450	23350	22400	28900	15600	22250	22952.67	1.02	0	9503	23183	22716	22383	21916	21583	22550	21750	64	6650	500	16020	50	1	12792923	2942	237.11	3.94	12	0.48	97.00	5841.00	27000	20240109	-14.81	14680	20230516	56.68	27000	-14.81	20240109	20400	12.75	20240315	27000	-14.81	20240109	14680	56.68	20230516	2.65	N	146320	500	63 억		130234	N	N	0	N	00	N
144	20240404	100721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23200	950	2	4.27	954180850	41595	32.40	22450	23350	22400	28900	15600	22250	22940.13	1.02	0	6220	23183	22716	22383	21916	21583	22550	21750	64	6650	500	16020	50	1	12792923	2968	239.18	3.97	12	0.33	97.00	5841.00	27000	20240109	-14.07	14680	20230516	58.04	27000	-14.07	20240109	20400	13.73	20240315	27000	-14.07	20240109	14680	58.04	20230516	2.65	N	146320	500	63 억		130234	N	N	0	N	00	N
145	20240404	090720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	450	2	2.02	131277600	5820	4.53	22450	22700	22400	28900	15600	22250	22557.34	1.02	0	-408	23183	22716	22383	21916	21583	22550	21750	64	6650	500	16020	50	1	12792923	2904	234.02	3.89	12	0.05	97.00	5841.00	27000	20240109	-15.93	14680	20230516	54.63	27000	-15.93	20240109	20400	11.27	20240315	27000	-15.93	20240109	14680	54.63	20230516	2.65	N	146320	500	63 억		130234	N	N	0	N	00	N
146	20240403	160719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	-950	5	-4.09	2860041250	128087	35.95	22850	22850	22050	30150	16250	23200	22328.77	1.15	0	-20394	25133	24166	23333	22366	21533	24650	22850	64	6950	500	16700	50	1	12792923	2846	229.38	3.81	12	1.00	97.00	5841.00	27000	20240109	-17.59	14680	20230516	51.57	27000	-17.59	20240109	20400	9.07	20240315	27000	-17.59	20240109	14680	51.57	20230516	2.61	N	146320	500	63 억		147174	N	N	0	N	00	N
147	20240403	150719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22100	-1100	5	-4.74	2800006700	125386	35.19	22850	22850	22050	30150	16250	23200	22330.96	1.15	0	-19904	25133	24166	23333	22366	21533	24650	22850	64	6950	500	16700	50	1	12792923	2827	227.84	3.78	12	0.98	97.00	5841.00	27000	20240109	-18.15	14680	20230516	50.54	27000	-18.15	20240109	20400	8.33	20240315	27000	-18.15	20240109	14680	50.54	20230516	2.61	N	146320	500	63 억		147174	N	N	0	N	00	N
148	20240403	140713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22500	-700	5	-3.02	2003520150	89574	25.14	22850	22850	22050	30150	16250	23200	22367.02	1.15	0	-14162	25133	24166	23333	22366	21533	24650	22850	64	6950	500	16700	50	1	12792923	2878	231.96	3.85	12	0.70	97.00	5841.00	27000	20240109	-16.67	14680	20230516	53.27	27000	-16.67	20240109	20400	10.29	20240315	27000	-16.67	20240109	14680	53.27	20230516	2.61	N	146320	500	63 억		147174	N	N	0	N	00	N
149	20240403	130712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	-850	5	-3.66	1864452100	83380	23.40	22850	22850	22050	30150	16250	23200	22360.70	1.15	0	-13127	25133	24166	23333	22366	21533	24650	22850	64	6950	500	16700	50	1	12792923	2859	230.41	3.83	12	0.65	97.00	5841.00	27000	20240109	-17.22	14680	20230516	52.25	27000	-17.22	20240109	20400	9.56	20240315	27000	-17.22	20240109	14680	52.25	20230516	2.61	N	146320	500	63 억		147174	N	N	0	N	00	N
150	20240403	120711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	-950	5	-4.09	1724030700	77075	21.63	22850	22850	22050	30150	16250	23200	22368.01	1.15	0	-11607	25133	24166	23333	22366	21533	24650	22850	64	6950	500	16700	50	1	12792923	2846	229.38	3.81	12	0.60	97.00	5841.00	27000	20240109	-17.59	14680	20230516	51.57	27000	-17.59	20240109	20400	9.07	20240315	27000	-17.59	20240109	14680	51.57	20230516	2.61	N	146320	500	63 억		147174	N	N	0	N	00	N
151	20240403	110716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	-950	5	-4.09	1467611850	65544	18.39	22850	22850	22050	30150	16250	23200	22391.00	1.15	0	-5825	25133	24166	23333	22366	21533	24650	22850	64	6950	500	16700	50	1	12792923	2846	229.38	3.81	12	0.51	97.00	5841.00	27000	20240109	-17.59	14680	20230516	51.57	27000	-17.59	20240109	20400	9.07	20240315	27000	-17.59	20240109	14680	51.57	20230516	2.61	N	146320	500	63 억		147174	N	N	0	N	00	N
152	20240403	100715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22050	-1150	5	-4.96	1252994250	55932	15.70	22850	22850	22050	30150	16250	23200	22401.81	1.15	0	-3651	25133	24166	23333	22366	21533	24650	22850	64	6950	500	16700	50	1	12792923	2821	227.32	3.78	12	0.44	97.00	5841.00	27000	20240109	-18.33	14680	20230516	50.20	27000	-18.33	20240109	20400	8.09	20240315	27000	-18.33	20240109	14680	50.20	20230516	2.61	N	146320	500	63 억		147174	N	N	0	N	00	N
153	20240403	090715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22600	-600	5	-2.59	196757250	8662	2.43	22850	22850	22600	30150	16250	23200	22713.87	1.15	0	-2372	25133	24166	23333	22366	21533	24650	22850	64	6950	500	16700	50	1	12792923	2891	232.99	3.87	12	0.07	97.00	5841.00	27000	20240109	-16.30	14680	20230516	53.95	27000	-16.30	20240109	20400	10.78	20240315	27000	-16.30	20240109	14680	53.95	20230516	2.61	N	146320	500	63 억		147174	N	N	0	N	00	N
154	20240402	160704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23200	900	2	4.04	8306077600	353139	275.89	22500	24300	22500	28950	15650	22300	23521.10	0.89	0	44579	23933	23116	22683	21866	21433	22900	21650	64	6650	500	16050	50	1	12792923	2968	239.18	3.97	12	2.76	97.00	5841.00	27000	20240109	-14.07	14680	20230516	58.04	27000	-14.07	20240109	20400	13.73	20240315	27000	-14.07	20240109	14680	58.04	20230516	2.75	N	146320	500	63 억		113966	N	N	0	N	00	N
155	20240402	150711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23150	850	2	3.81	8173855800	347438	271.43	22500	24300	22500	28950	15650	22300	23526.33	0.89	0	44334	23933	23116	22683	21866	21433	22900	21650	64	6650	500	16050	50	1	12792923	2962	238.66	3.96	12	2.72	97.00	5841.00	27000	20240109	-14.26	14680	20230516	57.70	27000	-14.26	20240109	20400	13.48	20240315	27000	-14.26	20240109	14680	57.70	20230516	2.75	N	146320	500	63 억		113966	N	N	0	N	00	N
156	20240402	140713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23400	1100	2	4.93	7483623650	317711	248.21	22500	24300	22500	28950	15650	22300	23555.09	0.89	0	43786	23933	23116	22683	21866	21433	22900	21650	64	6650	500	16050	50	1	12792923	2994	241.24	4.01	12	2.48	97.00	5841.00	27000	20240109	-13.33	14680	20230516	59.40	27000	-13.33	20240109	20400	14.71	20240315	27000	-13.33	20240109	14680	59.40	20230516	2.75	N	146320	500	63 억		113966	N	N	0	N	00	N
157	20240402	130703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	1450	2	6.50	6745637950	286337	223.70	22500	24300	22500	28950	15650	22300	23558.70	0.89	0	41665	23933	23116	22683	21866	21433	22900	21650	64	6650	500	16050	50	1	12792923	3038	244.85	4.07	12	2.24	97.00	5841.00	27000	20240109	-12.04	14680	20230516	61.78	27000	-12.04	20240109	20400	16.42	20240315	27000	-12.04	20240109	14680	61.78	20230516	2.75	N	146320	500	63 억		113966	N	N	0	N	00	N
158	20240402	120659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	1750	2	7.85	5745251250	244501	191.01	22500	24300	22500	28950	15650	22300	23498.21	0.89	0	39326	23933	23116	22683	21866	21433	22900	21650	64	6650	500	16050	50	1	12792923	3077	247.94	4.12	12	1.91	97.00	5841.00	27000	20240109	-10.93	14680	20230516	63.83	27000	-10.93	20240109	20400	17.89	20240315	27000	-10.93	20240109	14680	63.83	20230516	2.75	N	146320	500	63 억		113966	N	N	0	N	00	N
159	20240402	110704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	1250	2	5.61	3380781700	145492	113.66	22500	23650	22500	28950	15650	22300	23237.34	0.89	0	9872	23933	23116	22683	21866	21433	22900	21650	64	6650	500	16050	50	1	12792923	3013	242.78	4.03	12	1.14	97.00	5841.00	27000	20240109	-12.78	14680	20230516	60.42	27000	-12.78	20240109	20400	15.44	20240315	27000	-12.78	20240109	14680	60.42	20230516	2.75	N	146320	500	63 억		113966	N	N	0	N	00	N
160	20240402	100705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	950	2	4.26	1310004300	57109	44.62	22500	23250	22500	28950	15650	22300	22939.45	0.89	0	-4475	23933	23116	22683	21866	21433	22900	21650	64	6650	500	16050	50	1	12792923	2974	239.69	3.98	12	0.45	97.00	5841.00	27000	20240109	-13.89	14680	20230516	58.38	27000	-13.89	20240109	20400	13.97	20240315	27000	-13.89	20240109	14680	58.38	20230516	2.75	N	146320	500	63 억		113966	N	N	0	N	00	N
161	20240402	090705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22900	600	2	2.69	256323900	11229	8.77	22500	23000	22500	28950	15650	22300	22830.26	0.89	0	1115	23933	23116	22683	21866	21433	22900	21650	64	6650	500	16050	50	1	12792923	2930	236.08	3.92	12	0.09	97.00	5841.00	27000	20240109	-15.19	14680	20230516	55.99	27000	-15.19	20240109	20400	12.25	20240315	27000	-15.19	20240109	14680	55.99	20230516	2.75	N	146320	500	63 억		113966	N	N	0	N	00	N
162	20240401	160702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22300	-650	5	-2.83	2917158450	127850	74.74	23450	23500	22250	29800	16100	22950	22817.05	1.03	0	-872	23983	23466	22683	22166	21383	23725	22425	64	6850	500	16520	50	1	12792923	2853	229.90	3.82	12	1.00	97.00	5841.00	27000	20240109	-17.41	14680	20230516	51.91	27000	-17.41	20240109	20400	9.31	20240315	27000	-17.41	20240109	14680	51.91	20230516	2.81	N	146320	500	63 억		131516	N	N	0	N	00	N
163	20240401	150704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	-600	5	-2.61	2840330200	124410	72.73	23450	23500	22250	29800	16100	22950	22830.38	1.03	0	-512	23983	23466	22683	22166	21383	23725	22425	64	6850	500	16520	50	1	12792923	2859	230.41	3.83	12	0.97	97.00	5841.00	27000	20240109	-17.22	14680	20230516	52.25	27000	-17.22	20240109	20400	9.56	20240315	27000	-17.22	20240109	14680	52.25	20230516	2.81	N	146320	500	63 억		131516	N	N	0	N	00	N
164	20240401	140700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22500	-450	5	-1.96	2404244300	104912	61.33	23450	23500	22300	29800	16100	22950	22916.76	1.03	0	-3911	23983	23466	22683	22166	21383	23725	22425	64	6850	500	16520	50	1	12792923	2878	231.96	3.85	12	0.82	97.00	5841.00	27000	20240109	-16.67	14680	20230516	53.27	27000	-16.67	20240109	20400	10.29	20240315	27000	-16.67	20240109	14680	53.27	20230516	2.81	N	146320	500	63 억		131516	N	N	0	N	00	N
165	20240401	130657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22600	-350	5	-1.53	1807877450	78357	45.81	23450	23500	22600	29800	16100	22950	23072.35	1.03	0	-6344	23983	23466	22683	22166	21383	23725	22425	64	6850	500	16520	50	1	12792923	2891	232.99	3.87	12	0.61	97.00	5841.00	27000	20240109	-16.30	14680	20230516	53.95	27000	-16.30	20240109	20400	10.78	20240315	27000	-16.30	20240109	14680	53.95	20230516	2.81	N	146320	500	63 억		131516	N	N	0	N	00	N
166	20240401	120704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	-250	5	-1.09	1584570200	68509	40.05	23450	23500	22650	29800	16100	22950	23129.43	1.03	0	-5664	23983	23466	22683	22166	21383	23725	22425	64	6850	500	16520	50	1	12792923	2904	234.02	3.89	12	0.54	97.00	5841.00	27000	20240109	-15.93	14680	20230516	54.63	27000	-15.93	20240109	20400	11.27	20240315	27000	-15.93	20240109	14680	54.63	20230516	2.81	N	146320	500	63 억		131516	N	N	0	N	00	N
167	20240401	110702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22900	-50	5	-0.22	1295927150	55844	32.65	23450	23500	22900	29800	16100	22950	23206.29	1.03	0	-5118	23983	23466	22683	22166	21383	23725	22425	64	6850	500	16520	50	1	12792923	2930	236.08	3.92	12	0.44	97.00	5841.00	27000	20240109	-15.19	14680	20230516	55.99	27000	-15.19	20240109	20400	12.25	20240315	27000	-15.19	20240109	14680	55.99	20230516	2.81	N	146320	500	63 억		131516	N	N	0	N	00	N
168	20240401	100659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	300	2	1.31	898452900	38614	22.57	23450	23500	22900	29800	16100	22950	23267.71	1.03	0	205	23983	23466	22683	22166	21383	23725	22425	64	6850	500	16520	50	1	12792923	2974	239.69	3.98	12	0.30	97.00	5841.00	27000	20240109	-13.89	14680	20230516	58.38	27000	-13.89	20240109	20400	13.97	20240315	27000	-13.89	20240109	14680	58.38	20230516	2.81	N	146320	500	63 억		131516	N	N	0	N	00	N
169	20240401	090659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	150	2	0.65	251708950	10799	6.31	23450	23450	22950	29800	16100	22950	23309.21	1.03	0	-3131	23983	23466	22683	22166	21383	23725	22425	64	6850	500	16520	50	1	12792923	2955	238.14	3.95	12	0.08	97.00	5841.00	27000	20240109	-14.44	14680	20230516	57.36	27000	-14.44	20240109	20400	13.24	20240315	27000	-14.44	20240109	14680	57.36	20230516	2.81	N	146320	500	63 억		131516	N	N	0	N	00	N