KissMeData/160980/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	160918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	-500	5	-2.30	5459825250	257676	94.97	21500	21950	20000	28200	15200	21700	21188.60	3.60	0	30359	23433	22566	21983	21116	20533	22275	20825	55	6500	500	16050	50	1	10924243	2316	21.03	1.36	12	2.36	1008.00	15609.00	22850	20240429	-7.22	12010	20230515	76.52	22850	-7.22	20240429	13500	57.04	20240201	22850	-7.22	20240429	12010	76.52	20230515	3.50	N	160980	500	54 억		393497	N	N	0	N	00	N
3	20240430	150929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	-600	5	-2.76	5302922650	250274	92.25	21500	21950	20000	28200	15200	21700	21188.36	3.60	0	29753	23433	22566	21983	21116	20533	22275	20825	55	6500	500	16050	50	1	10924243	2305	20.93	1.35	12	2.29	1008.00	15609.00	22850	20240429	-7.66	12010	20230515	75.69	22850	-7.66	20240429	13500	56.30	20240201	22850	-7.66	20240429	12010	75.69	20230515	3.50	N	160980	500	54 억		393497	N	N	0	N	00	N
4	20240430	140928	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	-600	5	-2.76	4702237350	221982	81.82	21500	21950	20000	28200	15200	21700	21182.85	3.60	0	31013	23433	22566	21983	21116	20533	22275	20825	55	6500	500	16050	50	1	10924243	2305	20.93	1.35	12	2.03	1008.00	15609.00	22850	20240429	-7.66	12010	20230515	75.69	22850	-7.66	20240429	13500	56.30	20240201	22850	-7.66	20240429	12010	75.69	20230515	3.50	N	160980	500	54 억		393497	N	N	0	N	00	N
5	20240430	130926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	-550	5	-2.53	4078364300	192337	70.89	21500	21950	20000	28200	15200	21700	21204.13	3.60	0	23929	23433	22566	21983	21116	20533	22275	20825	55	6500	500	16050	50	1	10924243	2310	20.98	1.35	12	1.76	1008.00	15609.00	22850	20240429	-7.44	12010	20230515	76.10	22850	-7.44	20240429	13500	56.67	20240201	22850	-7.44	20240429	12010	76.10	20230515	3.50	N	160980	500	54 억		393497	N	N	0	N	00	N
6	20240430	120927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21450	-250	5	-1.15	3295237500	155241	57.22	21500	21950	20000	28200	15200	21700	21226.44	3.60	0	16111	23433	22566	21983	21116	20533	22275	20825	55	6500	500	16050	50	1	10924243	2343	21.28	1.37	12	1.42	1008.00	15609.00	22850	20240429	-6.13	12010	20230515	78.60	22850	-6.13	20240429	13500	58.89	20240201	22850	-6.13	20240429	12010	78.60	20230515	3.50	N	160980	500	54 억		393497	N	N	0	N	00	N
7	20240430	110924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21350	-350	5	-1.61	3120095600	147069	54.21	21500	21950	20000	28200	15200	21700	21215.01	3.60	0	17094	23433	22566	21983	21116	20533	22275	20825	55	6500	500	16050	50	1	10924243	2332	21.18	1.37	12	1.35	1008.00	15609.00	22850	20240429	-6.56	12010	20230515	77.77	22850	-6.56	20240429	13500	58.15	20240201	22850	-6.56	20240429	12010	77.77	20230515	3.50	N	160980	500	54 억		393497	N	N	0	N	00	N
8	20240430	100925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21550	-150	5	-0.69	2567765100	121174	44.66	21500	21950	20000	28200	15200	21700	21190.51	3.60	0	13717	23433	22566	21983	21116	20533	22275	20825	55	6500	500	16050	50	1	10924243	2354	21.38	1.38	12	1.11	1008.00	15609.00	22850	20240429	-5.69	12010	20230515	79.43	22850	-5.69	20240429	13500	59.63	20240201	22850	-5.69	20240429	12010	79.43	20230515	3.50	N	160980	500	54 억		393497	N	N	0	N	00	N
9	20240430	090934	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-900	5	-4.15	944112150	45021	16.59	21500	21600	20000	28200	15200	21700	20969.66	3.60	0	9889	23433	22566	21983	21116	20533	22275	20825	55	6500	500	16050	50	1	10924243	2272	20.63	1.33	12	0.41	1008.00	15609.00	22850	20240429	-8.97	12010	20230515	73.19	22850	-8.97	20240429	13500	54.07	20240201	22850	-8.97	20240429	12010	73.19	20230515	3.50	N	160980	500	54 억		393497	N	N	0	N	00	N
10	20240429	160914	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	21700	-450	5	-2.03	5928300150	270501	55.43	22850	22850	21400	28750	15550	22150	21916.43	3.90	0	-33108	23483	22816	22133	21466	20783	22475	21125	55	6600	500	16390	50	1	10924243	2371	21.53	1.39	12	2.48	1008.00	15609.00	22850	20240429	-5.03	12010	20230515	80.68	22850	-5.03	20240429	13500	60.74	20240201	22850	-5.03	20240429	12010	80.68	20230515	2.83	N	160980	500	54 억		425901	N	N	0	N	00	N
11	20240429	150925	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	21800	-350	5	-1.58	5710046250	260442	53.37	22850	22850	21400	28750	15550	22150	21924.44	3.90	0	-32216	23483	22816	22133	21466	20783	22475	21125	55	6600	500	16390	50	1	10924243	2381	21.63	1.40	12	2.38	1008.00	15609.00	22850	20240429	-4.60	12010	20230515	81.52	22850	-4.60	20240429	13500	61.48	20240201	22850	-4.60	20240429	12010	81.52	20230515	2.83	N	160980	500	54 억		425901	N	N	0	N	00	N
12	20240429	140849	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	21800	-350	5	-1.58	5100887250	232540	47.65	22850	22850	21400	28750	15550	22150	21935.53	3.90	0	-25932	23483	22816	22133	21466	20783	22475	21125	55	6600	500	16390	50	1	10924243	2381	21.63	1.40	12	2.13	1008.00	15609.00	22850	20240429	-4.60	12010	20230515	81.52	22850	-4.60	20240429	13500	61.48	20240201	22850	-4.60	20240429	12010	81.52	20230515	2.83	N	160980	500	54 억		425901	N	N	0	N	00	N
13	20240429	130924	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	21750	-400	5	-1.81	4778894950	217744	44.62	22850	22850	21400	28750	15550	22150	21947.31	3.90	0	-25379	23483	22816	22133	21466	20783	22475	21125	55	6600	500	16390	50	1	10924243	2376	21.58	1.39	12	1.99	1008.00	15609.00	22850	20240429	-4.81	12010	20230515	81.10	22850	-4.81	20240429	13500	61.11	20240201	22850	-4.81	20240429	12010	81.10	20230515	2.83	N	160980	500	54 억		425901	N	N	0	N	00	N
14	20240429	120923	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	21550	-600	5	-2.71	4412045500	200819	41.15	22850	22850	21400	28750	15550	22150	21970.26	3.90	0	-22295	23483	22816	22133	21466	20783	22475	21125	55	6600	500	16390	50	1	10924243	2354	21.38	1.38	12	1.84	1008.00	15609.00	22850	20240429	-5.69	12010	20230515	79.43	22850	-5.69	20240429	13500	59.63	20240201	22850	-5.69	20240429	12010	79.43	20230515	2.83	N	160980	500	54 억		425901	N	N	0	N	00	N
15	20240429	110858	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	21600	-550	5	-2.48	3627057750	164355	33.68	22850	22850	21550	28750	15550	22150	22068.44	3.90	0	-12050	23483	22816	22133	21466	20783	22475	21125	55	6600	500	16390	50	1	10924243	2360	21.43	1.38	12	1.50	1008.00	15609.00	22850	20240429	-5.47	12010	20230515	79.85	22850	-5.47	20240429	13500	60.00	20240201	22850	-5.47	20240429	12010	79.85	20230515	2.83	N	160980	500	54 억		425901	N	N	0	N	00	N
16	20240429	100923	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22000	-150	5	-0.68	2692334500	121250	24.85	22850	22850	21800	28750	15550	22150	22204.82	3.90	0	-7747	23483	22816	22133	21466	20783	22475	21125	55	6600	500	16390	50	1	10924243	2403	21.83	1.41	12	1.11	1008.00	15609.00	22850	20240429	-3.72	12010	20230515	83.18	22850	-3.72	20240429	13500	62.96	20240201	22850	-3.72	20240429	12010	83.18	20230515	2.83	N	160980	500	54 억		425901	N	N	0	N	00	N
17	20240429	090922	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22050	-100	5	-0.45	1206938750	53871	11.04	22850	22850	21900	28750	15550	22150	22404.24	3.90	0	-12576	23483	22816	22133	21466	20783	22475	21125	55	6600	500	16390	50	1	10924243	2409	21.88	1.41	12	0.49	1008.00	15609.00	22850	20240429	-3.50	12010	20230515	83.60	22850	-3.50	20240429	13500	63.33	20240201	22850	-3.50	20240429	12010	83.60	20230515	2.83	N	160980	500	54 억		425901	N	N	0	N	00	N
18	20240426	160919	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22150	0	3	0.00	10669887850	484760	75.26	22500	22800	21450	28750	15550	22150	22010.14	3.89	0	-10162	23790	22970	21480	20660	19170	23380	21070	55	6600	500	16390	50	1	10924243	2420	21.97	1.42	12	4.44	1008.00	15609.00	22800	20240426	-2.85	12010	20230515	84.43	22800	-2.85	20240426	13500	64.07	20240201	22800	-2.85	20240426	12010	84.43	20230515	2.28	N	160980	500	54 억		425025	N	N	0	N	00	N
19	20240426	150920	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22100	-50	5	-0.23	10286592200	467473	72.57	22500	22800	21450	28750	15550	22150	22004.53	3.89	0	-8603	23790	22970	21480	20660	19170	23380	21070	55	6600	500	16390	50	1	10924243	2414	21.92	1.42	12	4.28	1008.00	15609.00	22800	20240426	-3.07	12010	20230515	84.01	22800	-3.07	20240426	13500	63.70	20240201	22800	-3.07	20240426	12010	84.01	20230515	2.28	N	160980	500	54 억		425025	N	N	0	N	00	N
20	20240426	140918	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22200	50	2	0.23	9147933050	416131	64.60	22500	22800	21450	28750	15550	22150	21983.11	3.89	0	-2610	23790	22970	21480	20660	19170	23380	21070	55	6600	500	16390	50	1	10924243	2425	22.02	1.42	12	3.81	1008.00	15609.00	22800	20240426	-2.63	12010	20230515	84.85	22800	-2.63	20240426	13500	64.44	20240201	22800	-2.63	20240426	12010	84.85	20230515	2.28	N	160980	500	54 억		425025	N	N	0	N	00	N
21	20240426	130920	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22250	100	2	0.45	8404518050	382630	59.40	22500	22800	21450	28750	15550	22150	21964.90	3.89	0	3487	23790	22970	21480	20660	19170	23380	21070	55	6600	500	16390	50	1	10924243	2431	22.07	1.43	12	3.50	1008.00	15609.00	22800	20240426	-2.41	12010	20230515	85.26	22800	-2.41	20240426	13500	64.81	20240201	22800	-2.41	20240426	12010	85.26	20230515	2.28	N	160980	500	54 억		425025	N	N	0	N	00	N
22	20240426	120917	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22100	-50	5	-0.23	7478028600	340854	52.92	22500	22800	21450	28750	15550	22150	21938.80	3.89	0	4185	23790	22970	21480	20660	19170	23380	21070	55	6600	500	16390	50	1	10924243	2414	21.92	1.42	12	3.12	1008.00	15609.00	22800	20240426	-3.07	12010	20230515	84.01	22800	-3.07	20240426	13500	63.70	20240201	22800	-3.07	20240426	12010	84.01	20230515	2.28	N	160980	500	54 억		425025	N	N	0	N	00	N
23	20240426	110916	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22150	0	3	0.00	6804615000	310391	48.19	22500	22800	21450	28750	15550	22150	21922.37	3.89	0	5493	23790	22970	21480	20660	19170	23380	21070	55	6600	500	16390	50	1	10924243	2420	21.97	1.42	12	2.84	1008.00	15609.00	22800	20240426	-2.85	12010	20230515	84.43	22800	-2.85	20240426	13500	64.07	20240201	22800	-2.85	20240426	12010	84.43	20230515	2.28	N	160980	500	54 억		425025	N	N	0	N	00	N
24	20240426	100916	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	21500	-650	5	-2.93	4894607600	222310	34.51	22500	22800	21450	28750	15550	22150	22016.75	3.89	0	-9008	23790	22970	21480	20660	19170	23380	21070	55	6600	500	16390	50	1	10924243	2349	21.33	1.38	12	2.04	1008.00	15609.00	22800	20240426	-5.70	12010	20230515	79.02	22800	-5.70	20240426	13500	59.26	20240201	22800	-5.70	20240426	12010	79.02	20230515	2.28	N	160980	500	54 억		425025	N	N	0	N	00	N
25	20240426	090921	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22050	-100	5	-0.45	2166265750	97647	15.16	22500	22800	21550	28750	15550	22150	22184.83	3.89	0	-3048	23790	22970	21480	20660	19170	23380	21070	55	6600	500	16390	50	1	10924243	2409	21.88	1.41	12	0.89	1008.00	15609.00	22800	20240426	-3.29	12010	20230515	83.60	22800	-3.29	20240426	13500	63.33	20240201	22800	-3.29	20240426	12010	83.60	20230515	2.28	N	160980	500	54 억		425025	N	N	0	N	00	N
26	20240425	160912	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22150	1300	2	6.24	13595473770	639308	71.30	20400	22300	19990	27100	14600	20850	21263.73	4.85	0	-103419	23136	21992	20156	19012	17176	22565	19585	55	6250	500	15420	50	1	10924243	2420	21.97	1.42	12	5.85	1008.00	15609.00	22300	20240425	-0.67	12010	20230515	84.43	22300	-0.67	20240425	13500	64.07	20240201	22300	-0.67	20240425	12010	84.43	20230515	2.34	N	160980	500	54 억		529974	N	N	0	N	00	N
27	20240425	150918	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	21800	950	2	4.56	12068506170	570074	63.58	20400	22300	19990	27100	14600	20850	21170.40	4.85	0	-96799	23136	21992	20156	19012	17176	22565	19585	55	6250	500	15420	50	1	10924243	2381	21.63	1.40	12	5.22	1008.00	15609.00	22300	20240425	-2.24	12010	20230515	81.52	22300	-2.24	20240425	13500	61.48	20240201	22300	-2.24	20240425	12010	81.52	20230515	2.34	N	160980	500	54 억		529974	N	N	0	N	00	N
28	20240425	140914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	300	2	1.44	6251883120	302136	33.70	20400	21150	19990	27100	14600	20850	20691.98	4.85	0	-33553	23136	21992	20156	19012	17176	22565	19585	55	6250	500	15420	50	1	10924243	2310	20.98	1.35	12	2.77	1008.00	15609.00	21900	20240329	-3.42	12010	20230515	76.10	21900	-3.42	20240329	13500	56.67	20240201	21900	-3.42	20240329	12010	76.10	20230515	2.34	N	160980	500	54 억		529974	N	N	0	N	00	N
29	20240425	130916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20750	-100	5	-0.48	5443479120	263570	29.39	20400	21100	19990	27100	14600	20850	20652.44	4.85	0	-30380	23136	21992	20156	19012	17176	22565	19585	55	6250	500	15420	50	1	10924243	2267	20.59	1.33	12	2.41	1008.00	15609.00	21900	20240329	-5.25	12010	20230515	72.77	21900	-5.25	20240329	13500	53.70	20240201	21900	-5.25	20240329	12010	72.77	20230515	2.34	N	160980	500	54 억		529974	N	N	0	N	00	N
30	20240425	120912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20900	50	2	0.24	4866984970	235719	26.29	20400	21100	19990	27100	14600	20850	20646.90	4.85	0	-32694	23136	21992	20156	19012	17176	22565	19585	55	6250	500	15420	50	1	10924243	2283	20.73	1.34	12	2.16	1008.00	15609.00	21900	20240329	-4.57	12010	20230515	74.02	21900	-4.57	20240329	13500	54.81	20240201	21900	-4.57	20240329	12010	74.02	20230515	2.34	N	160980	500	54 억		529974	N	N	0	N	00	N
31	20240425	110914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-50	5	-0.24	4525098270	219353	24.46	20400	21100	19990	27100	14600	20850	20628.71	4.85	0	-32908	23136	21992	20156	19012	17176	22565	19585	55	6250	500	15420	50	1	10924243	2272	20.63	1.33	12	2.01	1008.00	15609.00	21900	20240329	-5.02	12010	20230515	73.19	21900	-5.02	20240329	13500	54.07	20240201	21900	-5.02	20240329	12010	73.19	20230515	2.34	N	160980	500	54 억		529974	N	N	0	N	00	N
32	20240425	100913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20900	50	2	0.24	3199206970	155859	17.38	20400	21050	19990	27100	14600	20850	20525.07	4.85	0	-20527	23136	21992	20156	19012	17176	22565	19585	55	6250	500	15420	50	1	10924243	2283	20.73	1.34	12	1.43	1008.00	15609.00	21900	20240329	-4.57	12010	20230515	74.02	21900	-4.57	20240329	13500	54.81	20240201	21900	-4.57	20240329	12010	74.02	20230515	2.34	N	160980	500	54 억		529974	N	N	0	N	00	N
33	20240425	090916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20350	-500	5	-2.40	776232020	38382	4.28	20400	20550	19990	27100	14600	20850	20214.18	4.85	0	-2699	23136	21992	20156	19012	17176	22565	19585	55	6250	500	15420	50	1	10924243	2223	20.19	1.30	12	0.35	1008.00	15609.00	21900	20240329	-7.08	12010	20230515	69.44	21900	-7.08	20240329	13500	50.74	20240201	21900	-7.08	20240329	12010	69.44	20230515	2.34	N	160980	500	54 억		529974	N	N	0	N	00	N
34	20240424	160856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20850	2700	2	14.88	18187584450	891713	1272.98	18500	21300	18320	23550	12710	18150	20396.11	4.31	0	80894	19276	18712	18386	17822	17496	18550	17660	55	5400	500	13430	50	1	10924243	2278	20.68	1.34	12	8.16	1008.00	15609.00	21900	20240329	-4.79	12010	20230515	73.61	21900	-4.79	20240329	13500	54.44	20240201	21900	-4.79	20240329	12010	73.61	20230515	2.28	N	160980	500	54 억		470360	N	N	0	N	00	N
35	20240424	150912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20600	2450	2	13.50	17275332400	847458	1209.81	18500	21300	18320	23550	12710	18150	20384.91	4.31	0	70678	19276	18712	18386	17822	17496	18550	17660	55	5400	500	13430	50	1	10924243	2250	20.44	1.32	12	7.76	1008.00	15609.00	21900	20240329	-5.94	12010	20230515	71.52	21900	-5.94	20240329	13500	52.59	20240201	21900	-5.94	20240329	12010	71.52	20230515	2.28	N	160980	500	54 억		470360	N	N	0	N	00	N
36	20240424	140911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21000	2850	2	15.70	15094246800	742441	1059.89	18500	21300	18320	23550	12710	18150	20330.59	4.31	0	70962	19276	18712	18386	17822	17496	18550	17660	55	5400	500	13430	50	1	10924243	2294	20.83	1.35	12	6.80	1008.00	15609.00	21900	20240329	-4.11	12010	20230515	74.85	21900	-4.11	20240329	13500	55.56	20240201	21900	-4.11	20240329	12010	74.85	20230515	2.28	N	160980	500	54 억		470360	N	N	0	N	00	N
37	20240424	130915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21050	2900	2	15.98	12899001750	637885	910.63	18500	21300	18320	23550	12710	18150	20221.55	4.31	0	50920	19276	18712	18386	17822	17496	18550	17660	55	5400	500	13430	50	1	10924243	2300	20.88	1.35	12	5.84	1008.00	15609.00	21900	20240329	-3.88	12010	20230515	75.27	21900	-3.88	20240329	13500	55.93	20240201	21900	-3.88	20240329	12010	75.27	20230515	2.28	N	160980	500	54 억		470360	N	N	0	N	00	N
38	20240424	120911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	2550	2	14.05	8527015250	428880	612.26	18500	20950	18320	23550	12710	18150	19882.09	4.31	0	3946	19276	18712	18386	17822	17496	18550	17660	55	5400	500	13430	50	1	10924243	2261	20.54	1.33	12	3.93	1008.00	15609.00	21900	20240329	-5.48	12010	20230515	72.36	21900	-5.48	20240329	13500	53.33	20240201	21900	-5.48	20240329	12010	72.36	20230515	2.28	N	160980	500	54 억		470360	N	N	0	N	00	N
39	20240424	110909	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19640	1490	2	8.21	4149832000	213788	305.20	18500	19950	18320	23550	12710	18150	19411.02	4.31	0	25026	19276	18712	18386	17822	17496	18550	17660	55	5400	500	13430	10	1	10924243	2146	19.48	1.26	12	1.96	1008.00	15609.00	21900	20240329	-10.32	12010	20230515	63.53	21900	-10.32	20240329	13500	45.48	20240201	21900	-10.32	20240329	12010	63.53	20230515	2.28	N	160980	500	54 억		470360	N	N	0	N	00	N
40	20240424	100907	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19680	1530	2	8.43	3129227820	161809	230.99	18500	19950	18320	23550	12710	18150	19339.09	4.31	0	32873	19276	18712	18386	17822	17496	18550	17660	55	5400	500	13430	10	1	10924243	2150	19.52	1.26	12	1.48	1008.00	15609.00	21900	20240329	-10.14	12010	20230515	63.86	21900	-10.14	20240329	13500	45.78	20240201	21900	-10.14	20240329	12010	63.86	20230515	2.28	N	160980	500	54 억		470360	N	N	0	N	00	N
41	20240424	090911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19090	940	2	5.18	862728800	45786	65.36	18500	19120	18320	23550	12710	18150	18842.77	4.31	0	16451	19276	18712	18386	17822	17496	18550	17660	55	5400	500	13430	10	1	10924243	2085	18.94	1.22	12	0.42	1008.00	15609.00	21900	20240329	-12.83	12010	20230515	58.95	21900	-12.83	20240329	13500	41.41	20240201	21900	-12.83	20240329	12010	58.95	20230515	2.28	N	160980	500	54 억		470360	N	N	0	N	00	N
42	20240423	160846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18150	-440	5	-2.37	1279346240	69481	29.01	18630	18950	18060	24150	13020	18590	18412.93	4.37	0	-7387	19730	19160	18480	17910	17230	18820	17570	55	5560	500	13750	10	1	10924243	1983	18.01	1.16	12	0.64	1008.00	15609.00	21900	20240329	-17.12	12010	20230515	51.12	21900	-17.12	20240329	13500	34.44	20240201	21900	-17.12	20240329	12010	51.12	20230515	2.55	N	160980	500	54 억		477142	N	N	0	N	00	N
43	20240423	150907	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18170	-420	5	-2.26	1208003660	65554	27.37	18630	18950	18060	24150	13020	18590	18427.61	4.37	0	-7590	19730	19160	18480	17910	17230	18820	17570	55	5560	500	13750	10	1	10924243	1985	18.03	1.16	12	0.60	1008.00	15609.00	21900	20240329	-17.03	12010	20230515	51.29	21900	-17.03	20240329	13500	34.59	20240201	21900	-17.03	20240329	12010	51.29	20230515	2.55	N	160980	500	54 억		477142	N	N	0	N	00	N
44	20240423	140906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18280	-310	5	-1.67	1065108190	57712	24.10	18630	18950	18060	24150	13020	18590	18455.58	4.37	0	-7808	19730	19160	18480	17910	17230	18820	17570	55	5560	500	13750	10	1	10924243	1997	18.13	1.17	12	0.53	1008.00	15609.00	21900	20240329	-16.53	12010	20230515	52.21	21900	-16.53	20240329	13500	35.41	20240201	21900	-16.53	20240329	12010	52.21	20230515	2.55	N	160980	500	54 억		477142	N	N	0	N	00	N
45	20240423	130903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18280	-310	5	-1.67	953391180	51609	21.55	18630	18950	18060	24150	13020	18590	18473.35	4.37	0	-5181	19730	19160	18480	17910	17230	18820	17570	55	5560	500	13750	10	1	10924243	1997	18.13	1.17	12	0.47	1008.00	15609.00	21900	20240329	-16.53	12010	20230515	52.21	21900	-16.53	20240329	13500	35.41	20240201	21900	-16.53	20240329	12010	52.21	20230515	2.55	N	160980	500	54 억		477142	N	N	0	N	00	N
46	20240423	120904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18180	-410	5	-2.21	878050560	47458	19.82	18630	18950	18110	24150	13020	18590	18501.63	4.37	0	-5293	19730	19160	18480	17910	17230	18820	17570	55	5560	500	13750	10	1	10924243	1986	18.04	1.16	12	0.43	1008.00	15609.00	21900	20240329	-16.99	12010	20230515	51.37	21900	-16.99	20240329	13500	34.67	20240201	21900	-16.99	20240329	12010	51.37	20230515	2.55	N	160980	500	54 억		477142	N	N	0	N	00	N
47	20240423	110905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18250	-340	5	-1.83	710039720	38225	15.96	18630	18950	18170	24150	13020	18590	18575.27	4.37	0	-2546	19730	19160	18480	17910	17230	18820	17570	55	5560	500	13750	10	1	10924243	1994	18.11	1.17	12	0.35	1008.00	15609.00	21900	20240329	-16.67	12010	20230515	51.96	21900	-16.67	20240329	13500	35.19	20240201	21900	-16.67	20240329	12010	51.96	20230515	2.55	N	160980	500	54 억		477142	N	N	0	N	00	N
48	20240423	100904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18540	-50	5	-0.27	482696310	25829	10.78	18630	18950	18410	24150	13020	18590	18688.15	4.37	0	987	19730	19160	18480	17910	17230	18820	17570	55	5560	500	13750	10	1	10924243	2025	18.39	1.19	12	0.24	1008.00	15609.00	21900	20240329	-15.34	12010	20230515	54.37	21900	-15.34	20240329	13500	37.33	20240201	21900	-15.34	20240329	12010	54.37	20230515	2.55	N	160980	500	54 억		477142	N	N	0	N	00	N
49	20240423	090905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18840	250	2	1.34	176627910	9385	3.92	18630	18950	18630	24150	13020	18590	18820.24	4.37	0	2148	19730	19160	18480	17910	17230	18820	17570	55	5560	500	13750	10	1	10924243	2058	18.69	1.21	12	0.09	1008.00	15609.00	21900	20240329	-13.97	12010	20230515	56.87	21900	-13.97	20240329	13500	39.56	20240201	21900	-13.97	20240329	12010	56.87	20230515	2.55	N	160980	500	54 억		477142	N	N	0	N	00	N
50	20240422	160902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18590	-760	5	-3.93	4375856590	238626	73.22	19010	19050	17800	25150	13550	19350	18337.60	4.60	0	-27075	20836	20092	19506	18762	18176	19800	18470	55	5800	500	14310	10	1	10924243	2031	18.44	1.19	12	2.18	1008.00	15609.00	21900	20240329	-15.11	12010	20230515	54.79	21900	-15.11	20240329	13500	37.70	20240201	21900	-15.11	20240329	12010	54.79	20230515	2.60	N	160980	500	54 억		502509	N	N	0	N	00	N
51	20240422	150900	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18780	-570	5	-2.95	4129208240	225454	69.18	19010	19050	17800	25150	13550	19350	18315.02	4.60	0	-26465	20836	20092	19506	18762	18176	19800	18470	55	5800	500	14310	10	1	10924243	2052	18.63	1.20	12	2.06	1008.00	15609.00	21900	20240329	-14.25	12010	20230515	56.37	21900	-14.25	20240329	13500	39.11	20240201	21900	-14.25	20240329	12010	56.37	20230515	2.60	N	160980	500	54 억		502509	N	N	0	N	00	N
52	20240422	140901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18130	-1220	5	-6.30	3591917690	196348	60.25	19010	19050	17800	25150	13550	19350	18293.56	4.60	0	-30544	20836	20092	19506	18762	18176	19800	18470	55	5800	500	14310	10	1	10924243	1981	17.99	1.16	12	1.80	1008.00	15609.00	21900	20240329	-17.21	12010	20230515	50.96	21900	-17.21	20240329	13500	34.30	20240201	21900	-17.21	20240329	12010	50.96	20230515	2.60	N	160980	500	54 억		502509	N	N	0	N	00	N
53	20240422	130858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18430	-920	5	-4.75	3262154170	178325	54.72	19010	19050	17800	25150	13550	19350	18293.23	4.60	0	-22931	20836	20092	19506	18762	18176	19800	18470	55	5800	500	14310	10	1	10924243	2013	18.28	1.18	12	1.63	1008.00	15609.00	21900	20240329	-15.84	12010	20230515	53.46	21900	-15.84	20240329	13500	36.52	20240201	21900	-15.84	20240329	12010	53.46	20230515	2.60	N	160980	500	54 억		502509	N	N	0	N	00	N
54	20240422	120858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18480	-870	5	-4.50	3035231320	166030	50.95	19010	19050	17800	25150	13550	19350	18281.14	4.60	0	-21744	20836	20092	19506	18762	18176	19800	18470	55	5800	500	14310	10	1	10924243	2019	18.33	1.18	12	1.52	1008.00	15609.00	21900	20240329	-15.62	12010	20230515	53.87	21900	-15.62	20240329	13500	36.89	20240201	21900	-15.62	20240329	12010	53.87	20230515	2.60	N	160980	500	54 억		502509	N	N	0	N	00	N
55	20240422	110859	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18010	-1340	5	-6.93	2531732300	138518	42.50	19010	19050	17800	25150	13550	19350	18277.18	4.60	0	-30226	20836	20092	19506	18762	18176	19800	18470	55	5800	500	14310	10	1	10924243	1967	17.87	1.15	12	1.27	1008.00	15609.00	21900	20240329	-17.76	12010	20230515	49.96	21900	-17.76	20240329	13500	33.41	20240201	21900	-17.76	20240329	12010	49.96	20230515	2.60	N	160980	500	54 억		502509	N	N	0	N	00	N
56	20240422	100859	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18140	-1210	5	-6.25	2069462880	113049	34.69	19010	19050	17800	25150	13550	19350	18305.77	4.60	0	-24680	20836	20092	19506	18762	18176	19800	18470	55	5800	500	14310	10	1	10924243	1982	18.00	1.16	12	1.03	1008.00	15609.00	21900	20240329	-17.17	12010	20230515	51.04	21900	-17.17	20240329	13500	34.37	20240201	21900	-17.17	20240329	12010	51.04	20230515	2.60	N	160980	500	54 억		502509	N	N	0	N	00	N
57	20240422	090859	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18500	-850	5	-4.39	489803160	26146	8.02	19010	19050	18500	25150	13550	19350	18733.08	4.60	0	-3413	20836	20092	19506	18762	18176	19800	18470	55	5800	500	14310	10	1	10924243	2021	18.35	1.19	12	0.24	1008.00	15609.00	21900	20240329	-15.53	12010	20230515	54.04	21900	-15.53	20240329	13500	37.04	20240201	21900	-15.53	20240329	12010	54.04	20230515	2.60	N	160980	500	54 억		502509	N	N	0	N	00	N
58	20240419	160819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19350	-950	5	-4.68	6306605090	324697	66.67	20050	20250	18920	26350	14250	20300	19422.82	4.67	0	-11390	21720	21010	19840	19130	17960	21365	19485	55	6050	500	15020	10	1	10924243	2114	19.20	1.24	12	2.97	1008.00	15609.00	21900	20240329	-11.64	12010	20230515	61.12	21900	-11.64	20240329	13500	43.33	20240201	21900	-11.64	20240329	12010	61.12	20230515	2.87	N	160980	500	54 억		509747	N	N	0	N	00	N
59	20240419	150826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19420	-880	5	-4.33	6167680020	317524	65.19	20050	20250	18920	26350	14250	20300	19424.01	4.67	0	-11854	21720	21010	19840	19130	17960	21365	19485	55	6050	500	15020	10	1	10924243	2121	19.27	1.24	12	2.91	1008.00	15609.00	21900	20240329	-11.32	12010	20230515	61.70	21900	-11.32	20240329	13500	43.85	20240201	21900	-11.32	20240329	12010	61.70	20230515	2.87	N	160980	500	54 억		509747	N	N	0	N	00	N
60	20240419	140819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19560	-740	5	-3.65	5669740090	291933	59.94	20050	20250	18920	26350	14250	20300	19421.06	4.67	0	-6286	21720	21010	19840	19130	17960	21365	19485	55	6050	500	15020	10	1	10924243	2137	19.40	1.25	12	2.67	1008.00	15609.00	21900	20240329	-10.68	12010	20230515	62.86	21900	-10.68	20240329	13500	44.89	20240201	21900	-10.68	20240329	12010	62.86	20230515	2.87	N	160980	500	54 억		509747	N	N	0	N	00	N
61	20240419	130820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19400	-900	5	-4.43	5047767440	260103	53.40	20050	20250	18920	26350	14250	20300	19406.44	4.67	0	6193	21720	21010	19840	19130	17960	21365	19485	55	6050	500	15020	10	1	10924243	2119	19.25	1.24	12	2.38	1008.00	15609.00	21900	20240329	-11.42	12010	20230515	61.53	21900	-11.42	20240329	13500	43.70	20240201	21900	-11.42	20240329	12010	61.53	20230515	2.87	N	160980	500	54 억		509747	N	N	0	N	00	N
62	20240419	120816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19090	-1210	5	-5.96	4562919660	234974	48.24	20050	20250	18920	26350	14250	20300	19418.43	4.67	0	8386	21720	21010	19840	19130	17960	21365	19485	55	6050	500	15020	10	1	10924243	2085	18.94	1.22	12	2.15	1008.00	15609.00	21900	20240329	-12.83	12010	20230515	58.95	21900	-12.83	20240329	13500	41.41	20240201	21900	-12.83	20240329	12010	58.95	20230515	2.87	N	160980	500	54 억		509747	N	N	0	N	00	N
63	20240419	110827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19160	-1140	5	-5.62	4017286070	206299	42.36	20050	20250	18960	26350	14250	20300	19472.70	4.67	0	5903	21720	21010	19840	19130	17960	21365	19485	55	6050	500	15020	10	1	10924243	2093	19.01	1.23	12	1.89	1008.00	15609.00	21900	20240329	-12.51	12010	20230515	59.53	21900	-12.51	20240329	13500	41.93	20240201	21900	-12.51	20240329	12010	59.53	20230515	2.87	N	160980	500	54 억		509747	N	N	0	N	00	N
64	20240419	100824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19510	-790	5	-3.89	2340944870	119074	24.45	20050	20250	19350	26350	14250	20300	19659.02	4.67	0	8426	21720	21010	19840	19130	17960	21365	19485	55	6050	500	15020	10	1	10924243	2131	19.36	1.25	12	1.09	1008.00	15609.00	21900	20240329	-10.91	12010	20230515	62.45	21900	-10.91	20240329	13500	44.52	20240201	21900	-10.91	20240329	12010	62.45	20230515	2.87	N	160980	500	54 억		509747	N	N	0	N	00	N
65	20240419	090815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19630	-670	5	-3.30	646578450	32472	6.67	20050	20250	19550	26350	14250	20300	19910.62	4.67	0	2389	21720	21010	19840	19130	17960	21365	19485	55	6050	500	15020	10	1	10924243	2144	19.47	1.26	12	0.30	1008.00	15609.00	21900	20240329	-10.37	12010	20230515	63.45	21900	-10.37	20240329	13500	45.41	20240201	21900	-10.37	20240329	12010	63.45	20230515	2.87	N	160980	500	54 억		509747	N	N	0	N	00	N
66	20240418	160817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20300	820	2	4.21	9558292170	484286	37.87	19300	20550	18670	25300	13640	19480	19739.30	4.56	0	24112	21846	20662	19066	17882	16286	21255	18475	55	5820	500	14410	50	1	10924243	2218	20.14	1.30	12	4.43	1008.00	15609.00	21900	20240329	-7.31	12010	20230515	69.03	21900	-7.31	20240329	13500	50.37	20240201	21900	-7.31	20240329	12010	69.03	20230515	2.90	N	160980	500	54 억		497796	N	N	0	N	00	N
67	20240418	150816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20400	920	2	4.72	9191810270	466254	36.46	19300	20550	18670	25300	13640	19480	19716.70	4.56	0	22806	21846	20662	19066	17882	16286	21255	18475	55	5820	500	14410	50	1	10924243	2229	20.24	1.31	12	4.27	1008.00	15609.00	21900	20240329	-6.85	12010	20230515	69.86	21900	-6.85	20240329	13500	51.11	20240201	21900	-6.85	20240329	12010	69.86	20230515	2.90	N	160980	500	54 억		497796	N	N	0	N	00	N
68	20240418	140822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	770	2	3.95	7289035130	372599	29.14	19300	20300	18670	25300	13640	19480	19563.80	4.56	0	22708	21846	20662	19066	17882	16286	21255	18475	55	5820	500	14410	50	1	10924243	2212	20.09	1.30	12	3.41	1008.00	15609.00	21900	20240329	-7.53	12010	20230515	68.61	21900	-7.53	20240329	13500	50.00	20240201	21900	-7.53	20240329	12010	68.61	20230515	2.90	N	160980	500	54 억		497796	N	N	0	N	00	N
69	20240418	130816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19750	270	2	1.39	5787936120	297785	23.29	19300	19960	18670	25300	13640	19480	19435.89	4.56	0	10573	21846	20662	19066	17882	16286	21255	18475	55	5820	500	14410	10	1	10924243	2158	19.59	1.27	12	2.73	1008.00	15609.00	21900	20240329	-9.82	12010	20230515	64.45	21900	-9.82	20240329	13500	46.30	20240201	21900	-9.82	20240329	12010	64.45	20230515	2.90	N	160980	500	54 억		497796	N	N	0	N	00	N
70	20240418	120814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19840	360	2	1.85	5341058900	275200	21.52	19300	19960	18670	25300	13640	19480	19406.59	4.56	0	2202	21846	20662	19066	17882	16286	21255	18475	55	5820	500	14410	10	1	10924243	2167	19.68	1.27	12	2.52	1008.00	15609.00	21900	20240329	-9.41	12010	20230515	65.20	21900	-9.41	20240329	13500	46.96	20240201	21900	-9.41	20240329	12010	65.20	20230515	2.90	N	160980	500	54 억		497796	N	N	0	N	00	N
71	20240418	110817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19850	370	2	1.90	4519235760	233862	18.29	19300	19940	18670	25300	13640	19480	19320.98	4.56	0	-451	21846	20662	19066	17882	16286	21255	18475	55	5820	500	14410	10	1	10924243	2168	19.69	1.27	12	2.14	1008.00	15609.00	21900	20240329	-9.36	12010	20230515	65.28	21900	-9.36	20240329	13500	47.04	20240201	21900	-9.36	20240329	12010	65.28	20230515	2.90	N	160980	500	54 억		497796	N	N	0	N	00	N
72	20240418	100818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19500	20	2	0.10	2941493110	153876	12.03	19300	19700	18670	25300	13640	19480	19103.81	4.56	0	1684	21846	20662	19066	17882	16286	21255	18475	55	5820	500	14410	10	1	10924243	2130	19.35	1.25	12	1.41	1008.00	15609.00	21900	20240329	-10.96	12010	20230515	62.36	21900	-10.96	20240329	13500	44.44	20240201	21900	-10.96	20240329	12010	62.36	20230515	2.90	N	160980	500	54 억		497796	N	N	0	N	00	N
73	20240418	090814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18800	-680	5	-3.49	1275215690	67418	5.27	19300	19300	18670	25300	13640	19480	18869.95	4.56	0	4913	21846	20662	19066	17882	16286	21255	18475	55	5820	500	14410	10	1	10924243	2054	18.65	1.20	12	0.62	1008.00	15609.00	21900	20240329	-14.16	12010	20230515	56.54	21900	-14.16	20240329	13500	39.26	20240201	21900	-14.16	20240329	12010	56.54	20230515	2.90	N	160980	500	54 억		497796	N	N	0	N	00	N
74	20240417	160809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19480	2410	2	14.12	24261881660	1273254	524.45	17900	20250	17470	22150	11950	17070	19052.03	4.35	0	89302	18696	17882	17256	16442	15816	17570	16130	55	5080	500	12630	10	1	10924243	2128	19.33	1.25	12	11.66	1008.00	15609.00	21900	20240329	-11.05	12010	20230515	62.20	21900	-11.05	20240329	13500	44.30	20240201	21900	-11.05	20240329	12010	62.20	20230515	2.85	N	160980	500	54 억		475627	N	N	0	N	00	N
75	20240417	150823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19320	2250	2	13.18	23593683240	1238876	510.29	17900	20250	17470	22150	11950	17070	19044.48	4.35	0	88973	18696	17882	17256	16442	15816	17570	16130	55	5080	500	12630	10	1	10924243	2111	19.17	1.24	12	11.34	1008.00	15609.00	21900	20240329	-11.78	12010	20230515	60.87	21900	-11.78	20240329	13500	43.11	20240201	21900	-11.78	20240329	12010	60.87	20230515	2.85	N	160980	500	54 억		475627	N	N	0	N	00	N
76	20240417	140815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19910	2840	2	16.64	21617789370	1137691	468.61	17900	20250	17470	22150	11950	17070	19001.51	4.35	0	73483	18696	17882	17256	16442	15816	17570	16130	55	5080	500	12630	10	1	10924243	2175	19.75	1.28	12	10.41	1008.00	15609.00	21900	20240329	-9.09	12010	20230515	65.78	21900	-9.09	20240329	13500	47.48	20240201	21900	-9.09	20240329	12010	65.78	20230515	2.85	N	160980	500	54 억		475627	N	N	0	N	00	N
77	20240417	130818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19580	2510	2	14.70	19933720970	1052330	433.45	17900	20250	17470	22150	11950	17070	18942.52	4.35	0	49611	18696	17882	17256	16442	15816	17570	16130	55	5080	500	12630	10	1	10924243	2139	19.42	1.25	12	9.63	1008.00	15609.00	21900	20240329	-10.59	12010	20230515	63.03	21900	-10.59	20240329	13500	45.04	20240201	21900	-10.59	20240329	12010	63.03	20230515	2.85	N	160980	500	54 억		475627	N	N	0	N	00	N
78	20240417	120820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19360	2290	2	13.42	13647986550	734433	302.51	17900	19600	17470	22150	11950	17070	18583.09	4.35	0	52096	18696	17882	17256	16442	15816	17570	16130	55	5080	500	12630	10	1	10924243	2115	19.21	1.24	12	6.72	1008.00	15609.00	21900	20240329	-11.60	12010	20230515	61.20	21900	-11.60	20240329	13500	43.41	20240201	21900	-11.60	20240329	12010	61.20	20230515	2.85	N	160980	500	54 억		475627	N	N	0	N	00	N
79	20240417	110821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18880	1810	2	10.60	11290925590	611880	252.03	17900	19380	17470	22150	11950	17070	18452.92	4.35	0	36714	18696	17882	17256	16442	15816	17570	16130	55	5080	500	12630	10	1	10924243	2062	18.73	1.21	12	5.60	1008.00	15609.00	21900	20240329	-13.79	12010	20230515	57.20	21900	-13.79	20240329	13500	39.85	20240201	21900	-13.79	20240329	12010	57.20	20230515	2.85	N	160980	500	54 억		475627	N	N	0	N	00	N
80	20240417	100814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18410	1340	2	7.85	9417328930	510241	210.17	17900	19380	17470	22150	11950	17070	18456.72	4.35	0	19031	18696	17882	17256	16442	15816	17570	16130	55	5080	500	12630	10	1	10924243	2011	18.26	1.18	12	4.67	1008.00	15609.00	21900	20240329	-15.94	12010	20230515	53.29	21900	-15.94	20240329	13500	36.37	20240201	21900	-15.94	20240329	12010	53.29	20230515	2.85	N	160980	500	54 억		475627	N	N	0	N	00	N
81	20240417	090811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18580	1510	2	8.85	3144132590	173720	71.55	17900	18700	17470	22150	11950	17070	18099.04	4.35	0	-5922	18696	17882	17256	16442	15816	17570	16130	55	5080	500	12630	10	1	10924243	2030	18.43	1.19	12	1.59	1008.00	15609.00	21900	20240329	-15.16	12010	20230515	54.70	21900	-15.16	20240329	13500	37.63	20240201	21900	-15.16	20240329	12010	54.70	20230515	2.85	N	160980	500	54 억		475627	N	N	0	N	00	N
82	20240416	160816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17070	-1030	5	-5.69	4134753980	242387	227.94	17990	18070	16630	23500	12670	18100	17058.44	4.01	0	33649	18793	18446	17953	17606	17113	18620	17780	55	5400	500	13390	10	1	10924243	1865	16.93	1.09	12	2.22	1008.00	15609.00	21900	20240329	-22.05	12010	20230515	42.13	21900	-22.05	20240329	13500	26.44	20240201	21900	-22.05	20240329	12010	42.13	20230515	2.86	N	160980	500	54 억		438027	N	N	0	N	00	N
83	20240416	150815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17090	-1010	5	-5.58	4014293750	235330	221.30	17990	18070	16630	23500	12670	18100	17058.10	4.01	0	29243	18793	18446	17953	17606	17113	18620	17780	55	5400	500	13390	10	1	10924243	1867	16.95	1.09	12	2.15	1008.00	15609.00	21900	20240329	-21.96	12010	20230515	42.30	21900	-21.96	20240329	13500	26.59	20240201	21900	-21.96	20240329	12010	42.30	20230515	2.86	N	160980	500	54 억		438027	N	N	0	N	00	N
84	20240416	140815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17100	-1000	5	-5.52	3228793120	189297	178.01	17990	18070	16630	23500	12670	18100	17056.70	4.01	0	13670	18793	18446	17953	17606	17113	18620	17780	55	5400	500	13390	10	1	10924243	1868	16.96	1.10	12	1.73	1008.00	15609.00	21900	20240329	-21.92	12010	20230515	42.38	21900	-21.92	20240329	13500	26.67	20240201	21900	-21.92	20240329	12010	42.38	20230515	2.86	N	160980	500	54 억		438027	N	N	0	N	00	N
85	20240416	130813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16860	-1240	5	-6.85	2747999060	160834	151.25	17990	18070	16630	23500	12670	18100	17085.87	4.01	0	5203	18793	18446	17953	17606	17113	18620	17780	55	5400	500	13390	10	1	10924243	1842	16.73	1.08	12	1.47	1008.00	15609.00	21900	20240329	-23.01	12010	20230515	40.38	21900	-23.01	20240329	13500	24.89	20240201	21900	-23.01	20240329	12010	40.38	20230515	2.86	N	160980	500	54 억		438027	N	N	0	N	00	N
86	20240416	120815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16750	-1350	5	-7.46	2485981790	145282	136.62	17990	18070	16630	23500	12670	18100	17111.36	4.01	0	168	18793	18446	17953	17606	17113	18620	17780	55	5400	500	13390	10	1	10924243	1830	16.62	1.07	12	1.33	1008.00	15609.00	21900	20240329	-23.52	12010	20230515	39.47	21900	-23.52	20240329	13500	24.07	20240201	21900	-23.52	20240329	12010	39.47	20230515	2.86	N	160980	500	54 억		438027	N	N	0	N	00	N
87	20240416	110812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	16810	-1290	5	-7.13	1892199270	109726	103.19	17990	18070	16700	23500	12670	18100	17244.69	4.01	0	-11907	18793	18446	17953	17606	17113	18620	17780	55	5400	500	13390	10	1	10924243	1836	16.68	1.08	12	1.00	1008.00	15609.00	21900	20240329	-23.24	12010	20230515	39.97	21900	-23.24	20240329	13500	24.52	20240201	21900	-23.24	20240329	12010	39.97	20230515	2.86	N	160980	500	54 억		438027	N	N	0	N	00	N
88	20240416	100805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17150	-950	5	-5.25	906700690	51586	48.51	17990	18070	17150	23500	12670	18100	17576.39	4.01	0	-7050	18793	18446	17953	17606	17113	18620	17780	55	5400	500	13390	10	1	10924243	1874	17.01	1.10	12	0.47	1008.00	15609.00	21900	20240329	-21.69	12010	20230515	42.80	21900	-21.69	20240329	13500	27.04	20240201	21900	-21.69	20240329	12010	42.80	20230515	2.86	N	160980	500	54 억		438027	N	N	0	N	00	N
89	20240416	090805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17880	-220	5	-1.22	96070400	5357	5.04	17990	18070	17800	23500	12670	18100	17933.31	4.01	0	87	18793	18446	17953	17606	17113	18620	17780	55	5400	500	13390	10	1	10924243	1953	17.74	1.15	12	0.05	1008.00	15609.00	21900	20240329	-18.36	12010	20230515	48.88	21900	-18.36	20240329	13500	32.44	20240201	21900	-18.36	20240329	12010	48.88	20230515	2.86	N	160980	500	54 억		438027	N	N	0	N	00	N
90	20240415	160802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18100	-200	5	-1.09	1906719880	106195	96.31	17960	18300	17460	23750	12810	18300	17954.89	3.78	0	26767	19120	18710	18460	18050	17800	18585	17925	55	5450	500	13540	10	1	10924243	1977	17.96	1.16	12	0.97	1008.00	15609.00	21900	20240329	-17.35	12010	20230515	50.71	21900	-17.35	20240329	13500	34.07	20240201	21900	-17.35	20240329	12010	50.71	20230515	2.95	N	160980	500	54 억		413151	N	N	0	N	00	N
91	20240415	150808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18100	-200	5	-1.09	1793870110	99962	90.66	17960	18300	17460	23750	12810	18300	17945.52	3.78	0	24867	19120	18710	18460	18050	17800	18585	17925	55	5450	500	13540	10	1	10924243	1977	17.96	1.16	12	0.92	1008.00	15609.00	21900	20240329	-17.35	12010	20230515	50.71	21900	-17.35	20240329	13500	34.07	20240201	21900	-17.35	20240329	12010	50.71	20230515	2.95	N	160980	500	54 억		413151	N	N	0	N	00	N
92	20240415	140801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17940	-360	5	-1.97	1249621530	69591	63.11	17960	18300	17460	23750	12810	18300	17956.65	3.78	0	9064	19120	18710	18460	18050	17800	18585	17925	55	5450	500	13540	10	1	10924243	1960	17.80	1.15	12	0.64	1008.00	15609.00	21900	20240329	-18.08	12010	20230515	49.38	21900	-18.08	20240329	13500	32.89	20240201	21900	-18.08	20240329	12010	49.38	20230515	2.95	N	160980	500	54 억		413151	N	N	0	N	00	N
93	20240415	130752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17940	-360	5	-1.97	625826690	34951	31.70	17960	18300	17460	23750	12810	18300	17905.83	3.78	0	2578	19120	18710	18460	18050	17800	18585	17925	55	5450	500	13540	10	1	10924243	1960	17.80	1.15	12	0.32	1008.00	15609.00	21900	20240329	-18.08	12010	20230515	49.38	21900	-18.08	20240329	13500	32.89	20240201	21900	-18.08	20240329	12010	49.38	20230515	2.95	N	160980	500	54 억		413151	N	N	0	N	00	N
94	20240415	120806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17880	-420	5	-2.30	590654340	32988	29.92	17960	18300	17460	23750	12810	18300	17905.13	3.78	0	2225	19120	18710	18460	18050	17800	18585	17925	55	5450	500	13540	10	1	10924243	1953	17.74	1.15	12	0.30	1008.00	15609.00	21900	20240329	-18.36	12010	20230515	48.88	21900	-18.36	20240329	13500	32.44	20240201	21900	-18.36	20240329	12010	48.88	20230515	2.95	N	160980	500	54 억		413151	N	N	0	N	00	N
95	20240415	110806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17930	-370	5	-2.02	551638250	30814	27.95	17960	18300	17460	23750	12810	18300	17902.20	3.78	0	2781	19120	18710	18460	18050	17800	18585	17925	55	5450	500	13540	10	1	10924243	1959	17.79	1.15	12	0.28	1008.00	15609.00	21900	20240329	-18.13	12010	20230515	49.29	21900	-18.13	20240329	13500	32.81	20240201	21900	-18.13	20240329	12010	49.29	20230515	2.95	N	160980	500	54 억		413151	N	N	0	N	00	N
96	20240415	100801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17910	-390	5	-2.13	436281950	24342	22.08	17960	18300	17460	23750	12810	18300	17923.01	3.78	0	534	19120	18710	18460	18050	17800	18585	17925	55	5450	500	13540	10	1	10924243	1957	17.77	1.15	12	0.22	1008.00	15609.00	21900	20240329	-18.22	12010	20230515	49.13	21900	-18.22	20240329	13500	32.67	20240201	21900	-18.22	20240329	12010	49.13	20230515	2.95	N	160980	500	54 억		413151	N	N	0	N	00	N
97	20240415	090807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17870	-430	5	-2.35	164663970	9275	8.41	17960	17960	17460	23750	12810	18300	17753.53	3.78	0	-1155	19120	18710	18460	18050	17800	18585	17925	55	5450	500	13540	10	1	10924243	1952	17.73	1.14	12	0.08	1008.00	15609.00	21900	20240329	-18.40	12010	20230515	48.79	21900	-18.40	20240329	13500	32.37	20240201	21900	-18.40	20240329	12010	48.79	20230515	2.95	N	160980	500	54 억		413151	N	N	0	N	00	N
98	20240412	160801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18300	-330	5	-1.77	2027866420	109776	83.50	18630	18870	18210	24200	13050	18630	18472.97	3.55	0	24844	19650	19140	18280	17770	16910	19395	18025	55	5570	500	13780	10	1	10924243	1999	18.15	1.17	12	1.00	1008.00	15609.00	21900	20240329	-16.44	12010	20230515	52.37	21900	-16.44	20240329	13500	35.56	20240201	21900	-16.44	20240329	12010	52.37	20230515	2.92	N	160980	500	54 억		388308	N	N	0	N	00	N
99	20240412	150804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18250	-380	5	-2.04	1946878430	105345	80.13	18630	18870	18210	24200	13050	18630	18480.98	3.55	0	24139	19650	19140	18280	17770	16910	19395	18025	55	5570	500	13780	10	1	10924243	1994	18.11	1.17	12	0.96	1008.00	15609.00	21900	20240329	-16.67	12010	20230515	51.96	21900	-16.67	20240329	13500	35.19	20240201	21900	-16.67	20240329	12010	51.96	20230515	2.92	N	160980	500	54 억		388308	N	N	0	N	00	N
100	20240412	140800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18300	-330	5	-1.77	1777349920	96063	73.07	18630	18870	18260	24200	13050	18630	18501.92	3.55	0	21819	19650	19140	18280	17770	16910	19395	18025	55	5570	500	13780	10	1	10924243	1999	18.15	1.17	12	0.88	1008.00	15609.00	21900	20240329	-16.44	12010	20230515	52.37	21900	-16.44	20240329	13500	35.56	20240201	21900	-16.44	20240329	12010	52.37	20230515	2.92	N	160980	500	54 억		388308	N	N	0	N	00	N
101	20240412	130752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18480	-150	5	-0.81	1198756210	64597	49.13	18630	18870	18400	24200	13050	18630	18557.46	3.55	0	5940	19650	19140	18280	17770	16910	19395	18025	55	5570	500	13780	10	1	10924243	2019	18.33	1.18	12	0.59	1008.00	15609.00	21900	20240329	-15.62	12010	20230515	53.87	21900	-15.62	20240329	13500	36.89	20240201	21900	-15.62	20240329	12010	53.87	20230515	2.92	N	160980	500	54 억		388308	N	N	0	N	00	N
102	20240412	120758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18460	-170	5	-0.91	1034278420	55683	42.35	18630	18870	18400	24200	13050	18630	18574.40	3.55	0	3584	19650	19140	18280	17770	16910	19395	18025	55	5570	500	13780	10	1	10924243	2017	18.31	1.18	12	0.51	1008.00	15609.00	21900	20240329	-15.71	12010	20230515	53.71	21900	-15.71	20240329	13500	36.74	20240201	21900	-15.71	20240329	12010	53.71	20230515	2.92	N	160980	500	54 억		388308	N	N	0	N	00	N
103	20240412	110755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18580	-50	5	-0.27	793252210	42677	32.46	18630	18870	18400	24200	13050	18630	18587.35	3.55	0	5170	19650	19140	18280	17770	16910	19395	18025	55	5570	500	13780	10	1	10924243	2030	18.43	1.19	12	0.39	1008.00	15609.00	21900	20240329	-15.16	12010	20230515	54.70	21900	-15.16	20240329	13500	37.63	20240201	21900	-15.16	20240329	12010	54.70	20230515	2.92	N	160980	500	54 억		388308	N	N	0	N	00	N
104	20240412	100757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18490	-140	5	-0.75	532196570	28585	21.74	18630	18870	18400	24200	13050	18630	18618.04	3.55	0	-2274	19650	19140	18280	17770	16910	19395	18025	55	5570	500	13780	10	1	10924243	2020	18.34	1.18	12	0.26	1008.00	15609.00	21900	20240329	-15.57	12010	20230515	53.96	21900	-15.57	20240329	13500	36.96	20240201	21900	-15.57	20240329	12010	53.96	20230515	2.92	N	160980	500	54 억		388308	N	N	0	N	00	N
105	20240412	090757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18680	50	2	0.27	164558570	8815	6.70	18630	18870	18630	24200	13050	18630	18668.02	3.55	0	2976	19650	19140	18280	17770	16910	19395	18025	55	5570	500	13780	10	1	10924243	2041	18.53	1.20	12	0.08	1008.00	15609.00	21900	20240329	-14.70	12010	20230515	55.54	21900	-14.70	20240329	13500	38.37	20240201	21900	-14.70	20240329	12010	55.54	20230515	2.92	N	160980	500	54 억		388308	N	N	0	N	00	N
106	20240411	160751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18630	830	2	4.66	2398038520	131229	111.82	17500	18790	17420	23100	12460	17800	18273.69	3.35	0	21821	18620	18210	17880	17470	17140	18045	17305	55	5300	500	13170	10	1	10924243	2035	18.48	1.19	12	1.20	1008.00	15609.00	21900	20240329	-14.93	12010	20230515	55.12	21900	-14.93	20240329	13500	38.00	20240201	21900	-14.93	20240329	12010	55.12	20230515	2.89	N	160980	500	54 억		366501	N	N	0	N	00	N
107	20240411	150759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18700	900	2	5.06	2350452760	128675	109.64	17500	18790	17420	23100	12460	17800	18266.59	3.35	0	20894	18620	18210	17880	17470	17140	18045	17305	55	5300	500	13170	10	1	10924243	2043	18.55	1.20	12	1.18	1008.00	15609.00	21900	20240329	-14.61	12010	20230515	55.70	21900	-14.61	20240329	13500	38.52	20240201	21900	-14.61	20240329	12010	55.70	20230515	2.89	N	160980	500	54 억		366501	N	N	0	N	00	N
108	20240411	140754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18760	960	2	5.39	2133719320	117108	99.79	17500	18790	17420	23100	12460	17800	18220.10	3.35	0	19510	18620	18210	17880	17470	17140	18045	17305	55	5300	500	13170	10	1	10924243	2049	18.61	1.20	12	1.07	1008.00	15609.00	21900	20240329	-14.34	12010	20230515	56.20	21900	-14.34	20240329	13500	38.96	20240201	21900	-14.34	20240329	12010	56.20	20230515	2.89	N	160980	500	54 억		366501	N	N	0	N	00	N
109	20240411	130745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18360	560	2	3.15	1776623100	97934	83.45	17500	18600	17420	23100	12460	17800	18141.03	3.35	0	14515	18620	18210	17880	17470	17140	18045	17305	55	5300	500	13170	10	1	10924243	2006	18.21	1.18	12	0.90	1008.00	15609.00	21900	20240329	-16.16	12010	20230515	52.87	21900	-16.16	20240329	13500	36.00	20240201	21900	-16.16	20240329	12010	52.87	20230515	2.89	N	160980	500	54 억		366501	N	N	0	N	00	N
110	20240411	120756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18500	700	2	3.93	1482789330	82017	69.89	17500	18590	17420	23100	12460	17800	18079.05	3.35	0	18195	18620	18210	17880	17470	17140	18045	17305	55	5300	500	13170	10	1	10924243	2021	18.35	1.19	12	0.75	1008.00	15609.00	21900	20240329	-15.53	12010	20230515	54.04	21900	-15.53	20240329	13500	37.04	20240201	21900	-15.53	20240329	12010	54.04	20230515	2.89	N	160980	500	54 억		366501	N	N	0	N	00	N
111	20240411	110749	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18200	400	2	2.25	850837400	47713	40.66	17500	18210	17420	23100	12460	17800	17832.40	3.35	0	10387	18620	18210	17880	17470	17140	18045	17305	55	5300	500	13170	10	1	10924243	1988	18.06	1.17	12	0.44	1008.00	15609.00	21900	20240329	-16.89	12010	20230515	51.54	21900	-16.89	20240329	13500	34.81	20240201	21900	-16.89	20240329	12010	51.54	20230515	2.89	N	160980	500	54 억		366501	N	N	0	N	00	N
112	20240411	100756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17730	-70	5	-0.39	449204620	25441	21.68	17500	17870	17420	23100	12460	17800	17656.71	3.35	0	6625	18620	18210	17880	17470	17140	18045	17305	55	5300	500	13170	10	1	10924243	1937	17.59	1.14	12	0.23	1008.00	15609.00	21900	20240329	-19.04	12010	20230515	47.63	21900	-19.04	20240329	13500	31.33	20240201	21900	-19.04	20240329	12010	47.63	20230515	2.89	N	160980	500	54 억		366501	N	N	0	N	00	N
113	20240411	090753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17640	-160	5	-0.90	45870090	2614	2.23	17500	17800	17420	23100	12460	17800	17547.76	3.35	0	373	18620	18210	17880	17470	17140	18045	17305	55	5300	500	13170	10	1	10924243	1927	17.50	1.13	12	0.02	1008.00	15609.00	21900	20240329	-19.45	12010	20230515	46.88	21900	-19.45	20240329	13500	30.67	20240201	21900	-19.45	20240329	12010	46.88	20230515	2.89	N	160980	500	54 억		366501	N	N	0	N	00	N
114	20240409	160740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17800	-290	5	-1.60	2084253740	116978	120.85	17930	18290	17550	23500	12670	18090	17817.56	3.04	0	34043	19216	18652	18346	17782	17476	18500	17630	55	5410	500	13380	10	1	10924243	1945	17.66	1.14	12	1.07	1008.00	15609.00	21900	20240329	-18.72	12010	20230515	48.21	21900	-18.72	20240329	13500	31.85	20240201	21900	-18.72	20240329	12010	48.21	20230515	2.73	N	160980	500	54 억		331635	N	N	0	N	00	N
115	20240409	150746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17800	-290	5	-1.60	1998251690	112153	115.86	17930	18290	17550	23500	12670	18090	17817.19	3.04	0	33309	19216	18652	18346	17782	17476	18500	17630	55	5410	500	13380	10	1	10924243	1945	17.66	1.14	12	1.03	1008.00	15609.00	21900	20240329	-18.72	12010	20230515	48.21	21900	-18.72	20240329	13500	31.85	20240201	21900	-18.72	20240329	12010	48.21	20230515	2.73	N	160980	500	54 억		331635	N	N	0	N	00	N
116	20240409	140750	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17740	-350	5	-1.93	1761182050	98820	102.09	17930	18290	17550	23500	12670	18090	17822.12	3.04	0	28749	19216	18652	18346	17782	17476	18500	17630	55	5410	500	13380	10	1	10924243	1938	17.60	1.14	12	0.90	1008.00	15609.00	21900	20240329	-19.00	12010	20230515	47.71	21900	-19.00	20240329	13500	31.41	20240201	21900	-19.00	20240329	12010	47.71	20230515	2.73	N	160980	500	54 억		331635	N	N	0	N	00	N
117	20240409	130744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17660	-430	5	-2.38	1412889920	79217	81.84	17930	18290	17550	23500	12670	18090	17835.69	3.04	0	24705	19216	18652	18346	17782	17476	18500	17630	55	5410	500	13380	10	1	10924243	1929	17.52	1.13	12	0.73	1008.00	15609.00	21900	20240329	-19.36	12010	20230515	47.04	21900	-19.36	20240329	13500	30.81	20240201	21900	-19.36	20240329	12010	47.04	20230515	2.73	N	160980	500	54 억		331635	N	N	0	N	00	N
118	20240409	120746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17720	-370	5	-2.05	1148323440	64239	66.36	17930	18290	17660	23500	12670	18090	17875.80	3.04	0	18329	19216	18652	18346	17782	17476	18500	17630	55	5410	500	13380	10	1	10924243	1936	17.58	1.14	12	0.59	1008.00	15609.00	21900	20240329	-19.09	12010	20230515	47.54	21900	-19.09	20240329	13500	31.26	20240201	21900	-19.09	20240329	12010	47.54	20230515	2.73	N	160980	500	54 억		331635	N	N	0	N	00	N
119	20240409	110745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	17800	-290	5	-1.60	859713160	47950	49.54	17930	18290	17690	23500	12670	18090	17929.37	3.04	0	13521	19216	18652	18346	17782	17476	18500	17630	55	5410	500	13380	10	1	10924243	1945	17.66	1.14	12	0.44	1008.00	15609.00	21900	20240329	-18.72	12010	20230515	48.21	21900	-18.72	20240329	13500	31.85	20240201	21900	-18.72	20240329	12010	48.21	20230515	2.73	N	160980	500	54 억		331635	N	N	0	N	00	N
120	20240409	100739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18060	-30	5	-0.17	366741470	20273	20.94	17930	18290	17930	23500	12670	18090	18090.14	3.04	0	3600	19216	18652	18346	17782	17476	18500	17630	55	5410	500	13380	10	1	10924243	1973	17.92	1.16	12	0.19	1008.00	15609.00	21900	20240329	-17.53	12010	20230515	50.37	21900	-17.53	20240329	13500	33.78	20240201	21900	-17.53	20240329	12010	50.37	20230515	2.73	N	160980	500	54 억		331635	N	N	0	N	00	N
121	20240409	090754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18170	80	2	0.44	80297460	4445	4.59	17930	18170	17930	23500	12670	18090	18064.67	3.04	0	2988	19216	18652	18346	17782	17476	18500	17630	55	5410	500	13380	10	1	10924243	1985	18.03	1.16	12	0.04	1008.00	15609.00	21900	20240329	-17.03	12010	20230515	51.29	21900	-17.03	20240329	13500	34.59	20240201	21900	-17.03	20240329	12010	51.29	20230515	2.73	N	160980	500	54 억		331635	N	N	0	N	00	N
122	20240408	160738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18090	-460	5	-2.48	1767714420	96583	75.66	18600	18910	18040	24100	12990	18550	18302.84	2.76	0	27585	19750	19150	18850	18250	17950	19000	18100	55	5550	500	13720	10	1	10924243	1976	17.95	1.16	12	0.88	1008.00	15609.00	21900	20240329	-17.40	12010	20230515	50.62	21900	-17.40	20240329	13500	34.00	20240201	21900	-17.40	20240329	12010	50.62	20230515	2.84	N	160980	500	54 억		301848	N	N	0	N	00	N
123	20240408	150744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18160	-390	5	-2.10	1656383120	90436	70.85	18600	18910	18040	24100	12990	18550	18315.53	2.76	0	25987	19750	19150	18850	18250	17950	19000	18100	55	5550	500	13720	10	1	10924243	1984	18.02	1.16	12	0.83	1008.00	15609.00	21900	20240329	-17.08	12010	20230515	51.21	21900	-17.08	20240329	13500	34.52	20240201	21900	-17.08	20240329	12010	51.21	20230515	2.84	N	160980	500	54 억		301848	N	N	0	N	00	N
124	20240408	140745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18110	-440	5	-2.37	1241095210	67507	52.88	18600	18910	18050	24100	12990	18550	18384.69	2.76	0	13143	19750	19150	18850	18250	17950	19000	18100	55	5550	500	13720	10	1	10924243	1978	17.97	1.16	12	0.62	1008.00	15609.00	21900	20240329	-17.31	12010	20230515	50.79	21900	-17.31	20240329	13500	34.15	20240201	21900	-17.31	20240329	12010	50.79	20230515	2.84	N	160980	500	54 억		301848	N	N	0	N	00	N
125	20240408	130741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18220	-330	5	-1.78	788587780	42538	33.32	18600	18910	18200	24100	12990	18550	18538.43	2.76	0	2099	19750	19150	18850	18250	17950	19000	18100	55	5550	500	13720	10	1	10924243	1990	18.08	1.17	12	0.39	1008.00	15609.00	21900	20240329	-16.80	12010	20230515	51.71	21900	-16.80	20240329	13500	34.96	20240201	21900	-16.80	20240329	12010	51.71	20230515	2.84	N	160980	500	54 억		301848	N	N	0	N	00	N
126	20240408	120745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18260	-290	5	-1.56	678464760	36504	28.60	18600	18910	18200	24100	12990	18550	18586.04	2.76	0	239	19750	19150	18850	18250	17950	19000	18100	55	5550	500	13720	10	1	10924243	1995	18.12	1.17	12	0.33	1008.00	15609.00	21900	20240329	-16.62	12010	20230515	52.04	21900	-16.62	20240329	13500	35.26	20240201	21900	-16.62	20240329	12010	52.04	20230515	2.84	N	160980	500	54 억		301848	N	N	0	N	00	N
127	20240408	110746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18510	-40	5	-0.22	588110180	31582	24.74	18600	18910	18250	24100	12990	18550	18621.69	2.76	0	101	19750	19150	18850	18250	17950	19000	18100	55	5550	500	13720	10	1	10924243	2022	18.36	1.19	12	0.29	1008.00	15609.00	21900	20240329	-15.48	12010	20230515	54.12	21900	-15.48	20240329	13500	37.11	20240201	21900	-15.48	20240329	12010	54.12	20230515	2.84	N	160980	500	54 억		301848	N	N	0	N	00	N
128	20240408	100737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18870	320	2	1.73	422493980	22763	17.83	18600	18900	18250	24100	12990	18550	18560.56	2.76	0	2752	19750	19150	18850	18250	17950	19000	18100	55	5550	500	13720	10	1	10924243	2061	18.72	1.21	12	0.21	1008.00	15609.00	21900	20240329	-13.84	12010	20230515	57.12	21900	-13.84	20240329	13500	39.78	20240201	21900	-13.84	20240329	12010	57.12	20230515	2.84	N	160980	500	54 억		301848	N	N	0	N	00	N
129	20240408	090745	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	18530	-20	5	-0.11	161481770	8757	6.86	18600	18610	18250	24100	12990	18550	18440.31	2.76	0	-51	19750	19150	18850	18250	17950	19000	18100	55	5550	500	13720	10	1	10924243	2024	18.38	1.19	12	0.08	1008.00	15609.00	21900	20240329	-15.39	12010	20230515	54.29	21900	-15.39	20240329	13500	37.26	20240201	21900	-15.39	20240329	12010	54.29	20230515	2.84	N	160980	500	54 억		301848	N	N	0	N	00	N
130	20240405	160744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18550	-1100	5	-5.60	2353926350	125065	90.55	19190	19450	18550	25500	13760	19650	18821.79	2.86	0	-12414	20210	19930	19580	19300	18950	20070	19440	55	5850	500	14540	10	1	10924243	2026	18.40	1.19	12	1.14	1008.00	15609.00	21900	20240329	-15.30	12010	20230515	54.45	21900	-15.30	20240329	13500	37.41	20240201	21900	-15.30	20240329	12010	54.45	20230515	2.97	N	160980	500	54 억		312656	N	N	0	N	00	N
131	20240405	150739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18600	-1050	5	-5.34	2168372400	115073	83.31	19190	19450	18590	25500	13760	19650	18843.45	2.86	0	-8798	20210	19930	19580	19300	18950	20070	19440	55	5850	500	14540	10	1	10924243	2032	18.45	1.19	12	1.05	1008.00	15609.00	21900	20240329	-15.07	12010	20230515	54.87	21900	-15.07	20240329	13500	37.78	20240201	21900	-15.07	20240329	12010	54.87	20230515	2.97	N	160980	500	54 억		312656	N	N	0	N	00	N
132	20240405	140739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18600	-1050	5	-5.34	1842468710	97600	70.66	19190	19450	18590	25500	13760	19650	18877.75	2.86	0	-6759	20210	19930	19580	19300	18950	20070	19440	55	5850	500	14540	10	1	10924243	2032	18.45	1.19	12	0.89	1008.00	15609.00	21900	20240329	-15.07	12010	20230515	54.87	21900	-15.07	20240329	13500	37.78	20240201	21900	-15.07	20240329	12010	54.87	20230515	2.97	N	160980	500	54 억		312656	N	N	0	N	00	N
133	20240405	130737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18730	-920	5	-4.68	1476992650	78000	56.47	19190	19450	18660	25500	13760	19650	18935.80	2.86	0	-7811	20210	19930	19580	19300	18950	20070	19440	55	5850	500	14540	10	1	10924243	2046	18.58	1.20	12	0.71	1008.00	15609.00	21900	20240329	-14.47	12010	20230515	55.95	21900	-14.47	20240329	13500	38.74	20240201	21900	-14.47	20240329	12010	55.95	20230515	2.97	N	160980	500	54 억		312656	N	N	0	N	00	N
134	20240405	120737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18820	-830	5	-4.22	1387598050	73237	53.02	19190	19450	18660	25500	13760	19650	18946.68	2.86	0	-5758	20210	19930	19580	19300	18950	20070	19440	55	5850	500	14540	10	1	10924243	2056	18.67	1.21	12	0.67	1008.00	15609.00	21900	20240329	-14.06	12010	20230515	56.70	21900	-14.06	20240329	13500	39.41	20240201	21900	-14.06	20240329	12010	56.70	20230515	2.97	N	160980	500	54 억		312656	N	N	0	N	00	N
135	20240405	110743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18770	-880	5	-4.48	1318295840	69557	50.36	19190	19450	18660	25500	13760	19650	18952.74	2.86	0	-4898	20210	19930	19580	19300	18950	20070	19440	55	5850	500	14540	10	1	10924243	2050	18.62	1.20	12	0.64	1008.00	15609.00	21900	20240329	-14.29	12010	20230515	56.29	21900	-14.29	20240329	13500	39.04	20240201	21900	-14.29	20240329	12010	56.29	20230515	2.97	N	160980	500	54 억		312656	N	N	0	N	00	N
136	20240405	100639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19000	-650	5	-3.31	649383230	34021	24.63	19190	19450	18900	25500	13760	19650	19087.72	2.86	0	-5788	20210	19930	19580	19300	18950	20070	19440	55	5850	500	14540	10	1	10924243	2076	18.85	1.22	12	0.31	1008.00	15609.00	21900	20240329	-13.24	12010	20230515	58.20	21900	-13.24	20240329	13500	40.74	20240201	21900	-13.24	20240329	12010	58.20	20230515	2.97	N	160980	500	54 억		312656	N	N	0	N	00	N
137	20240405	090730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19180	-470	5	-2.39	61846430	3224	2.33	19190	19450	19050	25500	13760	19650	19183.14	2.86	0	363	20210	19930	19580	19300	18950	20070	19440	55	5850	500	14540	10	1	10924243	2095	19.03	1.23	12	0.03	1008.00	15609.00	21900	20240329	-12.42	12010	20230515	59.70	21900	-12.42	20240329	13500	42.07	20240201	21900	-12.42	20240329	12010	59.70	20230515	2.97	N	160980	500	54 억		312656	N	N	0	N	00	N
138	20240404	160728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19650	520	2	2.72	2707916820	138047	80.67	19300	19860	19230	24850	13400	19130	19615.90	2.70	0	15499	20050	19590	19060	18600	18070	19325	18335	55	5720	500	14150	10	1	10924243	2147	19.49	1.26	12	1.26	1008.00	15609.00	21900	20240329	-10.27	12010	20230515	63.61	21900	-10.27	20240329	13500	45.56	20240201	21900	-10.27	20240329	12010	63.61	20230515	2.74	N	160980	500	54 억		295163	N	N	0	N	00	N
139	20240404	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19560	430	2	2.25	2646330740	134905	78.84	19300	19860	19230	24850	13400	19130	19616.25	2.70	0	15733	20050	19590	19060	18600	18070	19325	18335	55	5720	500	14150	10	1	10924243	2137	19.40	1.25	12	1.23	1008.00	15609.00	21900	20240329	-10.68	12010	20230515	62.86	21900	-10.68	20240329	13500	44.89	20240201	21900	-10.68	20240329	12010	62.86	20230515	2.74	N	160980	500	54 억		295163	N	N	0	N	00	N
140	20240404	140729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19700	570	2	2.98	2447002100	124735	72.89	19300	19860	19230	24850	13400	19130	19617.61	2.70	0	19252	20050	19590	19060	18600	18070	19325	18335	55	5720	500	14150	10	1	10924243	2152	19.54	1.26	12	1.14	1008.00	15609.00	21900	20240329	-10.05	12010	20230515	64.03	21900	-10.05	20240329	13500	45.93	20240201	21900	-10.05	20240329	12010	64.03	20230515	2.74	N	160980	500	54 억		295163	N	N	0	N	00	N
141	20240404	130721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19610	480	2	2.51	2288389920	116686	68.19	19300	19860	19230	24850	13400	19130	19611.52	2.70	0	18755	20050	19590	19060	18600	18070	19325	18335	55	5720	500	14150	10	1	10924243	2142	19.45	1.26	12	1.07	1008.00	15609.00	21900	20240329	-10.46	12010	20230515	63.28	21900	-10.46	20240329	13500	45.26	20240201	21900	-10.46	20240329	12010	63.28	20230515	2.74	N	160980	500	54 억		295163	N	N	0	N	00	N
142	20240404	120727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19570	440	2	2.30	2032772860	103647	60.57	19300	19860	19230	24850	13400	19130	19612.46	2.70	0	14495	20050	19590	19060	18600	18070	19325	18335	55	5720	500	14150	10	1	10924243	2138	19.41	1.25	12	0.95	1008.00	15609.00	21900	20240329	-10.64	12010	20230515	62.95	21900	-10.64	20240329	13500	44.96	20240201	21900	-10.64	20240329	12010	62.95	20230515	2.74	N	160980	500	54 억		295163	N	N	0	N	00	N
143	20240404	110728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19380	250	2	1.31	1601802750	81721	47.76	19300	19860	19230	24850	13400	19130	19600.87	2.70	0	8157	20050	19590	19060	18600	18070	19325	18335	55	5720	500	14150	10	1	10924243	2117	19.23	1.24	12	0.75	1008.00	15609.00	21900	20240329	-11.51	12010	20230515	61.37	21900	-11.51	20240329	13500	43.56	20240201	21900	-11.51	20240329	12010	61.37	20230515	2.74	N	160980	500	54 억		295163	N	N	0	N	00	N
144	20240404	100728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19660	530	2	2.77	1156177970	58721	34.32	19300	19860	19300	24850	13400	19130	19689.34	2.70	0	16321	20050	19590	19060	18600	18070	19325	18335	55	5720	500	14150	10	1	10924243	2148	19.50	1.26	12	0.54	1008.00	15609.00	21900	20240329	-10.23	12010	20230515	63.70	21900	-10.23	20240329	13500	45.63	20240201	21900	-10.23	20240329	12010	63.70	20230515	2.74	N	160980	500	54 억		295163	N	N	0	N	00	N
145	20240404	090727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19600	470	2	2.46	77536300	3992	2.33	19300	19600	19300	24850	13400	19130	19422.92	2.70	0	1212	20050	19590	19060	18600	18070	19325	18335	55	5720	500	14150	10	1	10924243	2141	19.44	1.26	12	0.04	1008.00	15609.00	21900	20240329	-10.50	12010	20230515	63.20	21900	-10.50	20240329	13500	45.19	20240201	21900	-10.50	20240329	12010	63.20	20230515	2.74	N	160980	500	54 억		295163	N	N	0	N	00	N
146	20240403	160726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19130	-500	5	-2.55	3228450750	170753	48.28	19150	19520	18530	25500	13750	19630	18907.13	2.64	0	2893	21883	20756	20123	18996	18363	20440	18680	55	5870	500	14520	10	1	10924243	2090	18.98	1.23	12	1.56	1008.00	15609.00	21900	20240329	-12.65	12010	20230515	59.28	21900	-12.65	20240329	13500	41.70	20240201	21900	-12.65	20240329	12010	59.28	20230515	2.69	N	160980	500	54 억		288226	N	N	0	N	00	N
147	20240403	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19090	-540	5	-2.75	3132551980	165739	46.86	19150	19520	18530	25500	13750	19630	18900.51	2.64	0	944	21883	20756	20123	18996	18363	20440	18680	55	5870	500	14520	10	1	10924243	2085	18.94	1.22	12	1.52	1008.00	15609.00	21900	20240329	-12.83	12010	20230515	58.95	21900	-12.83	20240329	13500	41.41	20240201	21900	-12.83	20240329	12010	58.95	20230515	2.69	N	160980	500	54 억		288226	N	N	0	N	00	N
148	20240403	140720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19470	-160	5	-0.82	2642198200	140230	39.65	19150	19520	18530	25500	13750	19630	18841.89	2.64	0	1099	21883	20756	20123	18996	18363	20440	18680	55	5870	500	14520	10	1	10924243	2127	19.32	1.25	12	1.28	1008.00	15609.00	21900	20240329	-11.10	12010	20230515	62.11	21900	-11.10	20240329	13500	44.22	20240201	21900	-11.10	20240329	12010	62.11	20230515	2.69	N	160980	500	54 억		288226	N	N	0	N	00	N
149	20240403	130719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18860	-770	5	-3.92	2039015410	108864	30.78	19150	19370	18530	25500	13750	19630	18729.93	2.64	0	-4518	21883	20756	20123	18996	18363	20440	18680	55	5870	500	14520	10	1	10924243	2060	18.71	1.21	12	1.00	1008.00	15609.00	21900	20240329	-13.88	12010	20230515	57.04	21900	-13.88	20240329	13500	39.70	20240201	21900	-13.88	20240329	12010	57.04	20230515	2.69	N	160980	500	54 억		288226	N	N	0	N	00	N
150	20240403	120718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18650	-980	5	-4.99	1809200170	96626	27.32	19150	19370	18530	25500	13750	19630	18723.74	2.64	0	-8824	21883	20756	20123	18996	18363	20440	18680	55	5870	500	14520	10	1	10924243	2037	18.50	1.19	12	0.88	1008.00	15609.00	21900	20240329	-14.84	12010	20230515	55.29	21900	-14.84	20240329	13500	38.15	20240201	21900	-14.84	20240329	12010	55.29	20230515	2.69	N	160980	500	54 억		288226	N	N	0	N	00	N
151	20240403	110722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18700	-930	5	-4.74	1665438180	88920	25.14	19150	19370	18530	25500	13750	19630	18729.62	2.64	0	-9434	21883	20756	20123	18996	18363	20440	18680	55	5870	500	14520	10	1	10924243	2043	18.55	1.20	12	0.81	1008.00	15609.00	21900	20240329	-14.61	12010	20230515	55.70	21900	-14.61	20240329	13500	38.52	20240201	21900	-14.61	20240329	12010	55.70	20230515	2.69	N	160980	500	54 억		288226	N	N	0	N	00	N
152	20240403	100721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18670	-960	5	-4.89	1403634240	74914	21.18	19150	19370	18530	25500	13750	19630	18736.61	2.64	0	-3915	21883	20756	20123	18996	18363	20440	18680	55	5870	500	14520	10	1	10924243	2040	18.52	1.20	12	0.69	1008.00	15609.00	21900	20240329	-14.75	12010	20230515	55.45	21900	-14.75	20240329	13500	38.30	20240201	21900	-14.75	20240329	12010	55.45	20230515	2.69	N	160980	500	54 억		288226	N	N	0	N	00	N
153	20240403	090722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18850	-780	5	-3.97	453254660	23941	6.77	19150	19370	18740	25500	13750	19630	18932.15	2.64	0	-3952	21883	20756	20123	18996	18363	20440	18680	55	5870	500	14520	10	1	10924243	2059	18.70	1.21	12	0.22	1008.00	15609.00	21900	20240329	-13.93	12010	20230515	56.95	21900	-13.93	20240329	13500	39.63	20240201	21900	-13.93	20240329	12010	56.95	20230515	2.69	N	160980	500	54 억		288226	N	N	0	N	00	N
154	20240402	160711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19630	-1120	5	-5.40	7014880930	351929	118.99	21250	21250	19490	26950	14550	20750	19933.57	3.42	0	-87458	21950	21350	20800	20200	19650	21075	19925	55	6200	500	15350	10	1	10924243	2144	19.47	1.26	12	3.22	1008.00	15609.00	21900	20240329	-10.37	12010	20230515	63.45	21900	-10.37	20240329	13500	45.41	20240201	21900	-10.37	20240329	12010	63.45	20230515	2.69	N	160980	500	54 억		373084	N	N	0	N	00	N
155	20240402	150717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19590	-1160	5	-5.59	6709413000	336362	113.73	21250	21250	19490	26950	14550	20750	19946.98	3.42	0	-82759	21950	21350	20800	20200	19650	21075	19925	55	6200	500	15350	10	1	10924243	2140	19.43	1.26	12	3.08	1008.00	15609.00	21900	20240329	-10.55	12010	20230515	63.11	21900	-10.55	20240329	13500	45.11	20240201	21900	-10.55	20240329	12010	63.11	20230515	2.69	N	160980	500	54 억		373084	N	N	0	N	00	N
156	20240402	140721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19650	-1100	5	-5.30	5974477850	298795	101.02	21250	21250	19490	26950	14550	20750	19995.22	3.42	0	-76844	21950	21350	20800	20200	19650	21075	19925	55	6200	500	15350	10	1	10924243	2147	19.49	1.26	12	2.74	1008.00	15609.00	21900	20240329	-10.27	12010	20230515	63.61	21900	-10.27	20240329	13500	45.56	20240201	21900	-10.27	20240329	12010	63.61	20230515	2.69	N	160980	500	54 억		373084	N	N	0	N	00	N
157	20240402	130710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-600	5	-2.89	4633198860	231197	78.17	21250	21250	19490	26950	14550	20750	20040.02	3.42	0	-45827	21950	21350	20800	20200	19650	21075	19925	55	6200	500	15350	50	1	10924243	2201	19.99	1.29	12	2.12	1008.00	15609.00	21900	20240329	-7.99	12010	20230515	67.78	21900	-7.99	20240329	13500	49.26	20240201	21900	-7.99	20240329	12010	67.78	20230515	2.69	N	160980	500	54 억		373084	N	N	0	N	00	N
158	20240402	120706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19960	-790	5	-3.81	4257001050	212386	71.81	21250	21250	19490	26950	14550	20750	20043.67	3.42	0	-38362	21950	21350	20800	20200	19650	21075	19925	55	6200	500	15350	10	1	10924243	2180	19.80	1.28	12	1.94	1008.00	15609.00	21900	20240329	-8.86	12010	20230515	66.19	21900	-8.86	20240329	13500	47.85	20240201	21900	-8.86	20240329	12010	66.19	20230515	2.69	N	160980	500	54 억		373084	N	N	0	N	00	N
159	20240402	110711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19770	-980	5	-4.72	3824173610	190539	64.42	21250	21250	19490	26950	14550	20750	20070.26	3.42	0	-40694	21950	21350	20800	20200	19650	21075	19925	55	6200	500	15350	10	1	10924243	2160	19.61	1.27	12	1.74	1008.00	15609.00	21900	20240329	-9.73	12010	20230515	64.61	21900	-9.73	20240329	13500	46.44	20240201	21900	-9.73	20240329	12010	64.61	20230515	2.69	N	160980	500	54 억		373084	N	N	0	N	00	N
160	20240402	100712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19800	-950	5	-4.58	2805931860	138832	46.94	21250	21250	19750	26950	14550	20750	20210.95	3.42	0	-31166	21950	21350	20800	20200	19650	21075	19925	55	6200	500	15350	10	1	10924243	2163	19.64	1.27	12	1.27	1008.00	15609.00	21900	20240329	-9.59	12010	20230515	64.86	21900	-9.59	20240329	13500	46.67	20240201	21900	-9.59	20240329	12010	64.86	20230515	2.69	N	160980	500	54 억		373084	N	N	0	N	00	N
161	20240402	090712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	-100	5	-0.48	793729350	38018	12.85	21250	21250	20500	26950	14550	20750	20877.76	3.42	0	-17936	21950	21350	20800	20200	19650	21075	19925	55	6200	500	15350	50	1	10924243	2256	20.49	1.32	12	0.35	1008.00	15609.00	21900	20240329	-5.71	12010	20230515	71.94	21900	-5.71	20240329	13500	52.96	20240201	21900	-5.71	20240329	12010	71.94	20230515	2.69	N	160980	500	54 억		373084	N	N	0	N	00	N
162	20240401	160709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	300	2	1.47	6131164200	293023	52.47	21050	21400	20250	26550	14350	20450	20924.01	3.82	0	-52232	22516	21482	20866	19832	19216	21175	19525	55	6100	500	15130	50	1	10924243	2267	20.59	1.33	12	2.68	1008.00	15609.00	21900	20240329	-5.25	12010	20230515	72.77	21900	-5.25	20240329	13500	53.70	20240201	21900	-5.25	20240329	12010	72.77	20230515	2.44	N	160980	500	54 억		417810	N	N	0	N	00	N
163	20240401	150711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	-50	5	-0.24	5786787500	276368	49.49	21050	21400	20250	26550	14350	20450	20938.70	3.82	0	-45166	22516	21482	20866	19832	19216	21175	19525	55	6100	500	15130	50	1	10924243	2229	20.24	1.31	12	2.53	1008.00	15609.00	21900	20240329	-6.85	12010	20230515	69.86	21900	-6.85	20240329	13500	51.11	20240201	21900	-6.85	20240329	12010	69.86	20230515	2.44	N	160980	500	54 억		417810	N	N	0	N	00	N
164	20240401	140706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	250	2	1.22	5348488250	254989	45.66	21050	21400	20350	26550	14350	20450	20975.37	3.82	0	-33226	22516	21482	20866	19832	19216	21175	19525	55	6100	500	15130	50	1	10924243	2261	20.54	1.33	12	2.33	1008.00	15609.00	21900	20240329	-5.48	12010	20230515	72.36	21900	-5.48	20240329	13500	53.33	20240201	21900	-5.48	20240329	12010	72.36	20230515	2.44	N	160980	500	54 억		417810	N	N	0	N	00	N
165	20240401	130704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	350	2	1.71	4761816550	226454	40.55	21050	21400	20650	26550	14350	20450	21027.74	3.82	0	-30061	22516	21482	20866	19832	19216	21175	19525	55	6100	500	15130	50	1	10924243	2272	20.63	1.33	12	2.07	1008.00	15609.00	21900	20240329	-5.02	12010	20230515	73.19	21900	-5.02	20240329	13500	54.07	20240201	21900	-5.02	20240329	12010	73.19	20230515	2.44	N	160980	500	54 억		417810	N	N	0	N	00	N
166	20240401	120710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	400	2	1.96	4343720300	206358	36.95	21050	21400	20650	26550	14350	20450	21049.44	3.82	0	-25312	22516	21482	20866	19832	19216	21175	19525	55	6100	500	15130	50	1	10924243	2278	20.68	1.34	12	1.89	1008.00	15609.00	21900	20240329	-4.79	12010	20230515	73.61	21900	-4.79	20240329	13500	54.44	20240201	21900	-4.79	20240329	12010	73.61	20230515	2.44	N	160980	500	54 억		417810	N	N	0	N	00	N
167	20240401	110709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	600	2	2.93	3912620550	185864	33.28	21050	21400	20650	26550	14350	20450	21050.99	3.82	0	-26025	22516	21482	20866	19832	19216	21175	19525	55	6100	500	15130	50	1	10924243	2300	20.88	1.35	12	1.70	1008.00	15609.00	21900	20240329	-3.88	12010	20230515	75.27	21900	-3.88	20240329	13500	55.93	20240201	21900	-3.88	20240329	12010	75.27	20230515	2.44	N	160980	500	54 억		417810	N	N	0	N	00	N
168	20240401	100706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	300	2	1.47	3254480100	154471	27.66	21050	21400	20650	26550	14350	20450	21068.55	3.82	0	-19834	22516	21482	20866	19832	19216	21175	19525	55	6100	500	15130	50	1	10924243	2267	20.59	1.33	12	1.41	1008.00	15609.00	21900	20240329	-5.25	12010	20230515	72.77	21900	-5.25	20240329	13500	53.70	20240201	21900	-5.25	20240329	12010	72.77	20230515	2.44	N	160980	500	54 억		417810	N	N	0	N	00	N
169	20240401	090706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	950	2	4.65	1072831850	50807	9.10	21050	21400	20850	26550	14350	20450	21115.83	3.82	0	-14925	22516	21482	20866	19832	19216	21175	19525	55	6100	500	15130	50	1	10924243	2338	21.23	1.37	12	0.47	1008.00	15609.00	21900	20240329	-2.28	12010	20230515	78.18	21900	-2.28	20240329	13500	58.52	20240201	21900	-2.28	20240329	12010	78.18	20230515	2.44	N	160980	500	54 억		417810	N	N	0	N	00	N