KissMeData/101160/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	160801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-50	5	-0.21	3125888400	129633	88.32	24100	24350	23900	31300	16900	24100	24113.38	5.54	0	-7425	24966	24532	24266	23832	23566	24400	23700	83	7200	500	17830	50	1	16510993	3971	7.38	1.66	12	0.79	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.10	N	101160	500	82 억		915146	N	N	0	N	00	N
3	20240430	150812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	-150	5	-0.62	3002703050	124499	84.82	24100	24350	23950	31300	16900	24100	24118.29	5.54	0	-7236	24966	24532	24266	23832	23566	24400	23700	83	7200	500	17830	50	1	16510993	3954	7.34	1.65	12	0.75	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.10	N	101160	500	82 억		915146	N	N	0	N	00	N
4	20240430	140812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	50	2	0.21	2397018550	99265	67.63	24100	24350	24000	31300	16900	24100	24147.67	5.54	0	-5498	24966	24532	24266	23832	23566	24400	23700	83	7200	500	17830	50	1	16510993	3987	7.41	1.66	12	0.60	3261.00	14506.00	29800	20230915	-18.96	20350	20230512	18.67	27700	-12.82	20240109	22300	8.30	20240227	29800	-18.96	20230915	20350	18.67	20230512	4.10	N	101160	500	82 억		915146	N	N	0	N	00	N
5	20240430	130810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	100	2	0.41	1933765100	80072	54.55	24100	24350	24000	31300	16900	24100	24150.33	5.54	0	-4467	24966	24532	24266	23832	23566	24400	23700	83	7200	500	17830	50	1	16510993	3996	7.42	1.67	12	0.48	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.10	N	101160	500	82 억		915146	N	N	0	N	00	N
6	20240430	120811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	50	2	0.21	1586222800	65662	44.74	24100	24350	24000	31300	16900	24100	24157.39	5.54	0	-6333	24966	24532	24266	23832	23566	24400	23700	83	7200	500	17830	50	1	16510993	3987	7.41	1.66	12	0.40	3261.00	14506.00	29800	20230915	-18.96	20350	20230512	18.67	27700	-12.82	20240109	22300	8.30	20240227	29800	-18.96	20230915	20350	18.67	20230512	4.10	N	101160	500	82 억		915146	N	N	0	N	00	N
7	20240430	110807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	100	2	0.41	1163437800	48127	32.79	24100	24350	24000	31300	16900	24100	24174.33	5.54	0	-3188	24966	24532	24266	23832	23566	24400	23700	83	7200	500	17830	50	1	16510993	3996	7.42	1.67	12	0.29	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.10	N	101160	500	82 억		915146	N	N	0	N	00	N
8	20240430	100809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	100	2	0.41	757794450	31336	21.35	24100	24350	24000	31300	16900	24100	24182.87	5.54	0	-1402	24966	24532	24266	23832	23566	24400	23700	83	7200	500	17830	50	1	16510993	3996	7.42	1.67	12	0.19	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.10	N	101160	500	82 억		915146	N	N	0	N	00	N
9	20240430	090819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	0	3	0.00	180181800	7492	5.10	24100	24100	24000	31300	16900	24100	24049.89	5.54	0	-793	24966	24532	24266	23832	23566	24400	23700	83	7200	500	17830	50	1	16510993	3979	7.39	1.66	12	0.05	3261.00	14506.00	29800	20230915	-19.13	20350	20230512	18.43	27700	-13.00	20240109	22300	8.07	20240227	29800	-19.13	20230915	20350	18.43	20230512	4.10	N	101160	500	82 억		915146	N	N	0	N	00	N
10	20240429	160758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	-200	5	-0.82	3556519000	146519	102.46	24450	24700	24000	31550	17050	24300	24274.10	5.81	0	-41553	24633	24466	24133	23966	23633	24550	24050	83	7250	500	17980	50	1	16510993	3979	7.39	1.66	12	0.89	3261.00	14506.00	29800	20230915	-19.13	20350	20230512	18.43	27700	-13.00	20240109	22300	8.07	20240227	29800	-19.13	20230915	20350	18.43	20230512	4.16	N	101160	500	82 억		958696	N	N	0	N	00	N
11	20240429	150809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-100	5	-0.41	3238268450	133328	93.24	24450	24700	24000	31550	17050	24300	24287.96	5.81	0	-39182	24633	24466	24133	23966	23633	24550	24050	83	7250	500	17980	50	1	16510993	3996	7.42	1.67	12	0.81	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.16	N	101160	500	82 억		958696	N	N	0	N	00	N
12	20240429	140736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	-150	5	-0.62	3065887500	126199	88.25	24450	24700	24000	31550	17050	24300	24294.06	5.81	0	-38529	24633	24466	24133	23966	23633	24550	24050	83	7250	500	17980	50	1	16510993	3987	7.41	1.66	12	0.76	3261.00	14506.00	29800	20230915	-18.96	20350	20230512	18.67	27700	-12.82	20240109	22300	8.30	20240227	29800	-18.96	20230915	20350	18.67	20230512	4.16	N	101160	500	82 억		958696	N	N	0	N	00	N
13	20240429	130808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	-200	5	-0.82	2845088100	117048	81.85	24450	24700	24000	31550	17050	24300	24307.04	5.81	0	-36249	24633	24466	24133	23966	23633	24550	24050	83	7250	500	17980	50	1	16510993	3979	7.39	1.66	12	0.71	3261.00	14506.00	29800	20230915	-19.13	20350	20230512	18.43	27700	-13.00	20240109	22300	8.07	20240227	29800	-19.13	20230915	20350	18.43	20230512	4.16	N	101160	500	82 억		958696	N	N	0	N	00	N
14	20240429	120808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-250	5	-1.03	2661714400	109448	76.54	24450	24700	24000	31550	17050	24300	24319.50	5.81	0	-33805	24633	24466	24133	23966	23633	24550	24050	83	7250	500	17980	50	1	16510993	3971	7.38	1.66	12	0.66	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.16	N	101160	500	82 억		958696	N	N	0	N	00	N
15	20240429	110742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-250	5	-1.03	2335458700	95898	67.06	24450	24700	24000	31550	17050	24300	24353.74	5.81	0	-26840	24633	24466	24133	23966	23633	24550	24050	83	7250	500	17980	50	1	16510993	3971	7.38	1.66	12	0.58	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.16	N	101160	500	82 억		958696	N	N	0	N	00	N
16	20240429	100808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-100	5	-0.41	1733522750	70906	49.58	24450	24700	24100	31550	17050	24300	24448.81	5.81	0	-20612	24633	24466	24133	23966	23633	24550	24050	83	7250	500	17980	50	1	16510993	3996	7.42	1.67	12	0.43	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.16	N	101160	500	82 억		958696	N	N	0	N	00	N
17	20240429	090808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	350	2	1.44	650762600	26491	18.52	24450	24650	24450	31550	17050	24300	24568.46	5.81	0	-1082	24633	24466	24133	23966	23633	24550	24050	83	7250	500	17980	50	1	16510993	4070	7.56	1.70	12	0.16	3261.00	14506.00	29800	20230915	-17.28	20350	20230512	21.13	27700	-11.01	20240109	22300	10.54	20240227	29800	-17.28	20230915	20350	21.13	20230512	4.16	N	101160	500	82 억		958696	N	N	0	N	00	N
18	20240426	160804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	550	2	2.32	3408855450	141529	125.24	24050	24300	23800	30850	16650	23750	24085.25	5.71	0	14775	24650	24200	23850	23400	23050	24425	23625	83	7100	500	17570	50	1	16510993	4012	7.45	1.68	12	0.86	3261.00	14506.00	29800	20230915	-18.46	20350	20230512	19.41	27700	-12.27	20240109	22300	8.97	20240227	29800	-18.46	20230915	20350	19.41	20230512	4.12	N	101160	500	82 억		942745	N	N	0	N	00	N
19	20240426	150805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	500	2	2.11	3287177350	136518	120.81	24050	24300	23800	30850	16650	23750	24078.83	5.71	0	15291	24650	24200	23850	23400	23050	24425	23625	83	7100	500	17570	50	1	16510993	4004	7.44	1.67	12	0.83	3261.00	14506.00	29800	20230915	-18.62	20350	20230512	19.16	27700	-12.45	20240109	22300	8.74	20240227	29800	-18.62	20230915	20350	19.16	20230512	4.12	N	101160	500	82 억		942745	N	N	0	N	00	N
20	20240426	140802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	300	2	1.26	2462568150	102421	90.63	24050	24250	23800	30850	16650	23750	24043.73	5.71	0	13384	24650	24200	23850	23400	23050	24425	23625	83	7100	500	17570	50	1	16510993	3971	7.38	1.66	12	0.62	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.12	N	101160	500	82 억		942745	N	N	0	N	00	N
21	20240426	130805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	350	2	1.47	2124828700	88363	78.19	24050	24250	23800	30850	16650	23750	24046.76	5.71	0	12226	24650	24200	23850	23400	23050	24425	23625	83	7100	500	17570	50	1	16510993	3979	7.39	1.66	12	0.54	3261.00	14506.00	29800	20230915	-19.13	20350	20230512	18.43	27700	-13.00	20240109	22300	8.07	20240227	29800	-19.13	20230915	20350	18.43	20230512	4.12	N	101160	500	82 억		942745	N	N	0	N	00	N
22	20240426	120802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	400	2	1.68	1973477750	82080	72.63	24050	24250	23800	30850	16650	23750	24043.52	5.71	0	11847	24650	24200	23850	23400	23050	24425	23625	83	7100	500	17570	50	1	16510993	3987	7.41	1.66	12	0.50	3261.00	14506.00	29800	20230915	-18.96	20350	20230512	18.67	27700	-12.82	20240109	22300	8.30	20240227	29800	-18.96	20230915	20350	18.67	20230512	4.12	N	101160	500	82 억		942745	N	N	0	N	00	N
23	20240426	110802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	400	2	1.68	1654274300	68858	60.93	24050	24250	23800	30850	16650	23750	24024.63	5.71	0	10414	24650	24200	23850	23400	23050	24425	23625	83	7100	500	17570	50	1	16510993	3987	7.41	1.66	12	0.42	3261.00	14506.00	29800	20230915	-18.96	20350	20230512	18.67	27700	-12.82	20240109	22300	8.30	20240227	29800	-18.96	20230915	20350	18.67	20230512	4.12	N	101160	500	82 억		942745	N	N	0	N	00	N
24	20240426	100801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	150	2	0.63	1132084350	47077	41.66	24050	24250	23900	30850	16650	23750	24047.82	5.71	0	4113	24650	24200	23850	23400	23050	24425	23625	83	7100	500	17570	50	1	16510993	3946	7.33	1.65	12	0.29	3261.00	14506.00	29800	20230915	-19.80	20350	20230512	17.44	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	20350	17.44	20230512	4.12	N	101160	500	82 억		942745	N	N	0	N	00	N
25	20240426	090807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	200	2	0.84	303645250	12604	11.15	24050	24250	23950	30850	16650	23750	24092.54	5.71	0	1993	24650	24200	23850	23400	23050	24425	23625	83	7100	500	17570	50	1	16510993	3954	7.34	1.65	12	0.08	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.12	N	101160	500	82 억		942745	N	N	0	N	00	N
26	20240425	160758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	-250	5	-1.04	2677571550	111859	58.48	23600	24300	23500	31200	16800	24000	23938.81	5.59	0	17246	24466	24232	24066	23832	23666	24350	23950	83	7200	500	17760	50	1	16510993	3921	7.28	1.64	12	0.68	3261.00	14506.00	29800	20230915	-20.30	20350	20230512	16.71	27700	-14.26	20240109	22300	6.50	20240227	29800	-20.30	20230915	20350	16.71	20230512	4.03	N	101160	500	82 억		922724	N	N	272	N	00	N
27	20240425	150803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-200	5	-0.83	2462528000	102824	53.76	23600	24300	23500	31200	16800	24000	23948.96	5.59	0	17687	24466	24232	24066	23832	23666	24350	23950	83	7200	500	17760	50	1	16510993	3930	7.30	1.64	12	0.62	3261.00	14506.00	29800	20230915	-20.13	20350	20230512	16.95	27700	-14.08	20240109	22300	6.73	20240227	29800	-20.13	20230915	20350	16.95	20230512	4.03	N	101160	500	82 억		922724	N	N	272	N	00	N
28	20240425	140759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-200	5	-0.83	2048632500	85454	44.68	23600	24300	23500	31200	16800	24000	23973.51	5.59	0	16519	24466	24232	24066	23832	23666	24350	23950	83	7200	500	17760	50	1	16510993	3930	7.30	1.64	12	0.52	3261.00	14506.00	29800	20230915	-20.13	20350	20230512	16.95	27700	-14.08	20240109	22300	6.73	20240227	29800	-20.13	20230915	20350	16.95	20230512	4.03	N	101160	500	82 억		922724	N	N	272	N	00	N
29	20240425	130802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-150	5	-0.62	1912041300	79723	41.68	23600	24300	23500	31200	16800	24000	23983.56	5.59	0	18087	24466	24232	24066	23832	23666	24350	23950	83	7200	500	17760	50	1	16510993	3938	7.31	1.64	12	0.48	3261.00	14506.00	29800	20230915	-19.97	20350	20230512	17.20	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	20350	17.20	20230512	4.03	N	101160	500	82 억		922724	N	N	272	N	00	N
30	20240425	120758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-150	5	-0.62	1777641550	74088	38.73	23600	24300	23500	31200	16800	24000	23993.65	5.59	0	17852	24466	24232	24066	23832	23666	24350	23950	83	7200	500	17760	50	1	16510993	3938	7.31	1.64	12	0.45	3261.00	14506.00	29800	20230915	-19.97	20350	20230512	17.20	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	20350	17.20	20230512	4.03	N	101160	500	82 억		922724	N	N	272	N	00	N
31	20240425	110800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	-100	5	-0.42	1616895000	67369	35.22	23600	24300	23500	31200	16800	24000	24000.58	5.59	0	19682	24466	24232	24066	23832	23666	24350	23950	83	7200	500	17760	50	1	16510993	3946	7.33	1.65	12	0.41	3261.00	14506.00	29800	20230915	-19.80	20350	20230512	17.44	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	20350	17.44	20230512	4.03	N	101160	500	82 억		922724	N	N	272	N	00	N
32	20240425	100800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	200	2	0.83	1183491350	49337	25.79	23600	24300	23500	31200	16800	24000	23987.91	5.59	0	19363	24466	24232	24066	23832	23666	24350	23950	83	7200	500	17760	50	1	16510993	3996	7.42	1.67	12	0.30	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.03	N	101160	500	82 억		922724	N	N	272	N	00	N
33	20240425	090802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-150	5	-0.62	249538250	10555	5.52	23600	23900	23500	31200	16800	24000	23641.71	5.59	0	3182	24466	24232	24066	23832	23666	24350	23950	83	7200	500	17760	50	1	16510993	3938	7.31	1.64	12	0.06	3261.00	14506.00	29800	20230915	-19.97	20350	20230512	17.20	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	20350	17.20	20230512	4.03	N	101160	500	82 억		922724	N	N	272	N	00	N
34	20240424	160743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	500	2	2.13	4546567850	189139	127.79	23950	24300	23900	30550	16450	23500	24038.26	5.60	0	6914	24333	23916	23683	23266	23033	23800	23150	83	7050	500	17390	50	1	16510993	3963	7.36	1.65	12	1.15	3261.00	14506.00	29800	20230915	-19.46	20350	20230512	17.94	27700	-13.36	20240109	22300	7.62	20240227	29800	-19.46	20230915	20350	17.94	20230512	3.99	N	101160	500	82 억		924328	N	N	272	N	00	N
35	20240424	150757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	550	2	2.34	4323668400	179865	121.53	23950	24300	23900	30550	16450	23500	24038.41	5.60	0	6389	24333	23916	23683	23266	23033	23800	23150	83	7050	500	17390	50	1	16510993	3971	7.38	1.66	12	1.09	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	3.99	N	101160	500	82 억		924328	N	N	0	N	00	N
36	20240424	140756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	450	2	1.91	3690070650	153521	103.73	23950	24300	23900	30550	16450	23500	24036.26	5.60	0	7148	24333	23916	23683	23266	23033	23800	23150	83	7050	500	17390	50	1	16510993	3954	7.34	1.65	12	0.93	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	3.99	N	101160	500	82 억		924328	N	N	0	N	00	N
37	20240424	130801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	450	2	1.91	3350703150	139344	94.15	23950	24300	23900	30550	16450	23500	24046.27	5.60	0	7596	24333	23916	23683	23266	23033	23800	23150	83	7050	500	17390	50	1	16510993	3954	7.34	1.65	12	0.84	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	3.99	N	101160	500	82 억		924328	N	N	0	N	00	N
38	20240424	120757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	550	2	2.34	3086356150	128311	86.69	23950	24300	23900	30550	16450	23500	24053.71	5.60	0	4718	24333	23916	23683	23266	23033	23800	23150	83	7050	500	17390	50	1	16510993	3971	7.38	1.66	12	0.78	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	3.99	N	101160	500	82 억		924328	N	N	0	N	00	N
39	20240424	110756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	500	2	2.13	2657214600	110398	74.59	23950	24300	23900	30550	16450	23500	24069.41	5.60	0	6629	24333	23916	23683	23266	23033	23800	23150	83	7050	500	17390	50	1	16510993	3963	7.36	1.65	12	0.67	3261.00	14506.00	29800	20230915	-19.46	20350	20230512	17.94	27700	-13.36	20240109	22300	7.62	20240227	29800	-19.46	20230915	20350	17.94	20230512	3.99	N	101160	500	82 억		924328	N	N	0	N	00	N
40	20240424	100755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	700	2	2.98	1774736350	73665	49.77	23950	24300	23900	30550	16450	23500	24091.99	5.60	0	8141	24333	23916	23683	23266	23033	23800	23150	83	7050	500	17390	50	1	16510993	3996	7.42	1.67	12	0.45	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	3.99	N	101160	500	82 억		924328	N	N	0	N	00	N
41	20240424	090757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	500	2	2.13	378227250	15794	10.67	23950	24000	23900	30550	16450	23500	23947.53	5.60	0	1587	24333	23916	23683	23266	23033	23800	23150	83	7050	500	17390	50	1	16510993	3963	7.36	1.65	12	0.10	3261.00	14506.00	29800	20230915	-19.46	20350	20230512	17.94	27700	-13.36	20240109	22300	7.62	20240227	29800	-19.46	20230915	20350	17.94	20230512	3.99	N	101160	500	82 억		924328	N	N	0	N	00	N
42	20240423	160733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-350	5	-1.47	3466540250	146412	56.84	24050	24100	23450	31000	16700	23850	23676.87	5.78	0	-31337	24716	24282	23766	23332	22816	24025	23075	83	7150	500	17640	50	1	16510993	3880	7.21	1.62	12	0.89	3261.00	14506.00	29800	20230915	-21.14	20350	20230512	15.48	27700	-15.16	20240109	22300	5.38	20240227	29800	-21.14	20230915	20350	15.48	20230512	3.93	N	101160	500	82 억		955009	N	N	4	N	00	N
43	20240423	150754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-350	5	-1.47	3223014150	136069	52.83	24050	24100	23450	31000	16700	23850	23686.62	5.78	0	-28105	24716	24282	23766	23332	22816	24025	23075	83	7150	500	17640	50	1	16510993	3880	7.21	1.62	12	0.82	3261.00	14506.00	29800	20230915	-21.14	20350	20230512	15.48	27700	-15.16	20240109	22300	5.38	20240227	29800	-21.14	20230915	20350	15.48	20230512	3.93	N	101160	500	82 억		955009	N	N	4	N	00	N
44	20240423	140753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-300	5	-1.26	2953649250	124621	48.38	24050	24100	23450	31000	16700	23850	23701.06	5.78	0	-24660	24716	24282	23766	23332	22816	24025	23075	83	7150	500	17640	50	1	16510993	3888	7.22	1.62	12	0.75	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	20350	15.72	20230512	3.93	N	101160	500	82 억		955009	N	N	4	N	00	N
45	20240423	130751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-300	5	-1.26	2562331850	107991	41.93	24050	24100	23500	31000	16700	23850	23727.27	5.78	0	-21918	24716	24282	23766	23332	22816	24025	23075	83	7150	500	17640	50	1	16510993	3888	7.22	1.62	12	0.65	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	20350	15.72	20230512	3.93	N	101160	500	82 억		955009	N	N	4	N	00	N
46	20240423	120752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-200	5	-0.84	2259994700	95175	36.95	24050	24100	23500	31000	16700	23850	23745.68	5.78	0	-20893	24716	24282	23766	23332	22816	24025	23075	83	7150	500	17640	50	1	16510993	3905	7.25	1.63	12	0.58	3261.00	14506.00	29800	20230915	-20.64	20350	20230512	16.22	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	20350	16.22	20230512	3.93	N	101160	500	82 억		955009	N	N	4	N	00	N
47	20240423	110753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-300	5	-1.26	2016357500	84854	32.94	24050	24100	23500	31000	16700	23850	23762.67	5.78	0	-18910	24716	24282	23766	23332	22816	24025	23075	83	7150	500	17640	50	1	16510993	3888	7.22	1.62	12	0.51	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	20350	15.72	20230512	3.93	N	101160	500	82 억		955009	N	N	4	N	00	N
48	20240423	100752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	-100	5	-0.42	1532046950	64418	25.01	24050	24100	23550	31000	16700	23850	23782.90	5.78	0	-15081	24716	24282	23766	23332	22816	24025	23075	83	7150	500	17640	50	1	16510993	3921	7.28	1.64	12	0.39	3261.00	14506.00	29800	20230915	-20.30	20350	20230512	16.71	27700	-14.26	20240109	22300	6.50	20240227	29800	-20.30	20230915	20350	16.71	20230512	3.93	N	101160	500	82 억		955009	N	N	4	N	00	N
49	20240423	090752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	50	2	0.21	351154750	14614	5.67	24050	24100	23900	31000	16700	23850	24028.65	5.78	0	-4431	24716	24282	23766	23332	22816	24025	23075	83	7150	500	17640	50	1	16510993	3946	7.33	1.65	12	0.09	3261.00	14506.00	29800	20230915	-19.80	20350	20230512	17.44	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	20350	17.44	20230512	3.93	N	101160	500	82 억		955009	N	N	4	N	00	N
50	20240422	160749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-450	5	-1.85	6057309850	256356	57.08	23950	24200	23250	31550	17050	24300	23626.74	6.08	0	-48491	25700	25000	24250	23550	22800	24625	23175	83	7250	500	17980	50	1	16510993	3938	7.31	1.64	12	1.55	3261.00	14506.00	29800	20230915	-19.97	20350	20230512	17.20	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	20350	17.20	20230512	3.79	N	101160	500	82 억		1003882	N	N	3	N	00	N
51	20240422	150749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	-400	5	-1.65	5734561250	242830	54.07	23950	24200	23250	31550	17050	24300	23615.54	6.08	0	-43485	25700	25000	24250	23550	22800	24625	23175	83	7250	500	17980	50	1	16510993	3946	7.33	1.65	12	1.47	3261.00	14506.00	29800	20230915	-19.80	20350	20230512	17.44	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	20350	17.44	20230512	3.79	N	101160	500	82 억		1003882	N	N	1	N	00	N
52	20240422	140749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-750	5	-3.09	4869562650	206228	45.92	23950	24200	23250	31550	17050	24300	23612.52	6.08	0	-37763	25700	25000	24250	23550	22800	24625	23175	83	7250	500	17980	50	1	16510993	3888	7.22	1.62	12	1.25	3261.00	14506.00	29800	20230915	-20.97	20350	20230512	15.72	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	20350	15.72	20230512	3.79	N	101160	500	82 억		1003882	N	N	1	N	00	N
53	20240422	130747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-700	5	-2.88	4497453150	190450	42.41	23950	24200	23250	31550	17050	24300	23614.87	6.08	0	-32291	25700	25000	24250	23550	22800	24625	23175	83	7250	500	17980	50	1	16510993	3897	7.24	1.63	12	1.15	3261.00	14506.00	29800	20230915	-20.81	20350	20230512	15.97	27700	-14.80	20240109	22300	5.83	20240227	29800	-20.81	20230915	20350	15.97	20230512	3.79	N	101160	500	82 억		1003882	N	N	1	N	00	N
54	20240422	120746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-800	5	-3.29	4333950900	183504	40.86	23950	24200	23250	31550	17050	24300	23617.74	6.08	0	-29498	25700	25000	24250	23550	22800	24625	23175	83	7250	500	17980	50	1	16510993	3880	7.21	1.62	12	1.11	3261.00	14506.00	29800	20230915	-21.14	20350	20230512	15.48	27700	-15.16	20240109	22300	5.38	20240227	29800	-21.14	20230915	20350	15.48	20230512	3.79	N	101160	500	82 억		1003882	N	N	1	N	00	N
55	20240422	110747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-900	5	-3.70	3963652000	167709	37.34	23950	24200	23250	31550	17050	24300	23634.10	6.08	0	-28056	25700	25000	24250	23550	22800	24625	23175	83	7250	500	17980	50	1	16510993	3864	7.18	1.61	12	1.02	3261.00	14506.00	29800	20230915	-21.48	20350	20230512	14.99	27700	-15.52	20240109	22300	4.93	20240227	29800	-21.48	20230915	20350	14.99	20230512	3.79	N	101160	500	82 억		1003882	N	N	1	N	00	N
56	20240422	100747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-700	5	-2.88	2347929250	98824	22.00	23950	24200	23350	31550	17050	24300	23758.69	6.08	0	-10519	25700	25000	24250	23550	22800	24625	23175	83	7250	500	17980	50	1	16510993	3897	7.24	1.63	12	0.60	3261.00	14506.00	29800	20230915	-20.81	20350	20230512	15.97	27700	-14.80	20240109	22300	5.83	20240227	29800	-20.81	20230915	20350	15.97	20230512	3.79	N	101160	500	82 억		1003882	N	N	1	N	00	N
57	20240422	090747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	-200	5	-0.82	464660750	19392	4.32	23950	24100	23900	31550	17050	24300	23961.45	6.08	0	-3447	25700	25000	24250	23550	22800	24625	23175	83	7250	500	17980	50	1	16510993	3979	7.39	1.66	12	0.12	3261.00	14506.00	29800	20230915	-19.13	20350	20230512	18.43	27700	-13.00	20240109	22300	8.07	20240227	29800	-19.13	20230915	20350	18.43	20230512	3.79	N	101160	500	82 억		1003882	N	N	1	N	00	N
58	20240419	160714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-1000	5	-3.95	10753184450	446248	169.36	24900	24950	23500	32850	17750	25300	24096.65	6.90	0	-135354	25666	25482	25166	24982	24666	25575	25075	83	7550	500	18720	50	1	16510993	4012	7.45	1.68	12	2.70	3261.00	14506.00	29800	20230915	-18.46	20350	20230512	19.41	27700	-12.27	20240109	22300	8.97	20240227	29800	-18.46	20230915	20350	19.41	20230512	4.02	N	101160	500	82 억		1139800	N	N	1	N	00	N
59	20240419	150720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-1100	5	-4.35	10388051000	431211	163.65	24900	24950	23500	32850	17750	25300	24090.41	6.90	0	-132234	25666	25482	25166	24982	24666	25575	25075	83	7550	500	18720	50	1	16510993	3996	7.42	1.67	12	2.61	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.02	N	101160	500	82 억		1139800	N	N	1	N	00	N
60	20240419	140714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-1000	5	-3.95	9791563000	406629	154.32	24900	24950	23500	32850	17750	25300	24079.84	6.90	0	-127702	25666	25482	25166	24982	24666	25575	25075	83	7550	500	18720	50	1	16510993	4012	7.45	1.68	12	2.46	3261.00	14506.00	29800	20230915	-18.46	20350	20230512	19.41	27700	-12.27	20240109	22300	8.97	20240227	29800	-18.46	20230915	20350	19.41	20230512	4.02	N	101160	500	82 억		1139800	N	N	1	N	00	N
61	20240419	130714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	-1050	5	-4.15	9013409600	374579	142.16	24900	24950	23500	32850	17750	25300	24062.77	6.90	0	-129847	25666	25482	25166	24982	24666	25575	25075	83	7550	500	18720	50	1	16510993	4004	7.44	1.67	12	2.27	3261.00	14506.00	29800	20230915	-18.62	20350	20230512	19.16	27700	-12.45	20240109	22300	8.74	20240227	29800	-18.62	20230915	20350	19.16	20230512	4.02	N	101160	500	82 억		1139800	N	N	1	N	00	N
62	20240419	120712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	-1600	5	-6.32	8226305350	341801	129.72	24900	24950	23500	32850	17750	25300	24067.53	6.90	0	-118657	25666	25482	25166	24982	24666	25575	25075	83	7550	500	18720	50	1	16510993	3913	7.27	1.63	12	2.07	3261.00	14506.00	29800	20230915	-20.47	20350	20230512	16.46	27700	-14.44	20240109	22300	6.28	20240227	29800	-20.47	20230915	20350	16.46	20230512	4.02	N	101160	500	82 억		1139800	N	N	1	N	00	N
63	20240419	110719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	-1600	5	-6.32	6889265150	285187	108.23	24900	24950	23650	32850	17750	25300	24157.01	6.90	0	-109305	25666	25482	25166	24982	24666	25575	25075	83	7550	500	18720	50	1	16510993	3913	7.27	1.63	12	1.73	3261.00	14506.00	29800	20230915	-20.47	20350	20230512	16.46	27700	-14.44	20240109	22300	6.28	20240227	29800	-20.47	20230915	20350	16.46	20230512	4.02	N	101160	500	82 억		1139800	N	N	1	N	00	N
64	20240419	100717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-1100	5	-4.35	3784788800	155485	59.01	24900	24950	24050	32850	17750	25300	24341.82	6.90	0	-61674	25666	25482	25166	24982	24666	25575	25075	83	7550	500	18720	50	1	16510993	3996	7.42	1.67	12	0.94	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.02	N	101160	500	82 억		1139800	N	N	1	N	00	N
65	20240419	090711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	-750	5	-2.96	796280800	32194	12.22	24900	24950	24500	32850	17750	25300	24733.81	6.90	0	-12886	25666	25482	25166	24982	24666	25575	25075	83	7550	500	18720	50	1	16510993	4053	7.53	1.69	12	0.19	3261.00	14506.00	29800	20230915	-17.62	20350	20230512	20.64	27700	-11.37	20240109	22300	10.09	20240227	29800	-17.62	20230915	20350	20.64	20230512	4.02	N	101160	500	82 억		1139800	N	N	1	N	00	N
66	20240418	160712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	50	2	0.20	6540535950	260939	48.61	24950	25350	24850	32800	17700	25250	25063.79	7.23	0	-59588	26483	25866	25233	24616	23983	26175	24925	83	7550	500	18680	50	1	16510993	4177	7.76	1.74	12	1.58	3261.00	14506.00	29800	20230915	-15.10	20350	20230512	24.32	27700	-8.66	20240109	22300	13.45	20240227	29800	-15.10	20230915	20350	24.32	20230512	3.92	N	101160	500	82 억		1193287	N	N	1	N	00	N
67	20240418	150710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-100	5	-0.40	5985717150	238966	44.52	24950	25350	24850	32800	17700	25250	25048.39	7.23	0	-53388	26483	25866	25233	24616	23983	26175	24925	83	7550	500	18680	50	1	16510993	4153	7.71	1.73	12	1.45	3261.00	14506.00	29800	20230915	-15.60	20350	20230512	23.59	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	3.92	N	101160	500	82 억		1193287	N	N	0	N	00	N
68	20240418	140716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	-150	5	-0.59	5187547200	207208	38.60	24950	25350	24850	32800	17700	25250	25035.43	7.23	0	-53684	26483	25866	25233	24616	23983	26175	24925	83	7550	500	18680	50	1	16510993	4144	7.70	1.73	12	1.25	3261.00	14506.00	29800	20230915	-15.77	20350	20230512	23.34	27700	-9.39	20240109	22300	12.56	20240227	29800	-15.77	20230915	20350	23.34	20230512	3.92	N	101160	500	82 억		1193287	N	N	0	N	00	N
69	20240418	130711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	-300	5	-1.19	4449302100	177612	33.09	24950	25350	24900	32800	17700	25250	25050.66	7.23	0	-49802	26483	25866	25233	24616	23983	26175	24925	83	7550	500	18680	50	1	16510993	4119	7.65	1.72	12	1.08	3261.00	14506.00	29800	20230915	-16.28	20350	20230512	22.60	27700	-9.93	20240109	22300	11.88	20240227	29800	-16.28	20230915	20350	22.60	20230512	3.92	N	101160	500	82 억		1193287	N	N	0	N	00	N
70	20240418	120709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	-150	5	-0.59	3849154900	153614	28.62	24950	25350	24900	32800	17700	25250	25057.29	7.23	0	-39097	26483	25866	25233	24616	23983	26175	24925	83	7550	500	18680	50	1	16510993	4144	7.70	1.73	12	0.93	3261.00	14506.00	29800	20230915	-15.77	20350	20230512	23.34	27700	-9.39	20240109	22300	12.56	20240227	29800	-15.77	20230915	20350	23.34	20230512	3.92	N	101160	500	82 억		1193287	N	N	0	N	00	N
71	20240418	110711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-100	5	-0.40	3004232500	119997	22.35	24950	25250	24900	32800	17700	25250	25035.86	7.23	0	-34039	26483	25866	25233	24616	23983	26175	24925	83	7550	500	18680	50	1	16510993	4153	7.71	1.73	12	0.73	3261.00	14506.00	29800	20230915	-15.60	20350	20230512	23.59	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	3.92	N	101160	500	82 억		1193287	N	N	0	N	00	N
72	20240418	100712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	-300	5	-1.19	2174478350	86820	16.17	24950	25250	24900	32800	17700	25250	25045.77	7.23	0	-21870	26483	25866	25233	24616	23983	26175	24925	83	7550	500	18680	50	1	16510993	4119	7.65	1.72	12	0.53	3261.00	14506.00	29800	20230915	-16.28	20350	20230512	22.60	27700	-9.93	20240109	22300	11.88	20240227	29800	-16.28	20230915	20350	22.60	20230512	3.92	N	101160	500	82 억		1193287	N	N	0	N	00	N
73	20240418	090710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	-200	5	-0.79	393165250	15722	2.93	24950	25200	24900	32800	17700	25250	25006.97	7.23	0	1319	26483	25866	25233	24616	23983	26175	24925	83	7550	500	18680	50	1	16510993	4136	7.68	1.73	12	0.10	3261.00	14506.00	29800	20230915	-15.94	20350	20230512	23.10	27700	-9.57	20240109	22300	12.33	20240227	29800	-15.94	20230915	20350	23.10	20230512	3.92	N	101160	500	82 억		1193287	N	N	0	N	00	N
74	20240417	160705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	1200	2	4.99	13489660450	533228	168.23	24600	25850	24600	31250	16850	24050	25298.12	6.68	0	114675	25750	24900	24450	23600	23150	24675	23375	83	7200	500	17790	50	1	16510993	4169	7.74	1.74	12	3.23	3261.00	14506.00	29800	20230915	-15.27	20350	20230512	24.08	27700	-8.84	20240109	22300	13.23	20240227	29800	-15.27	20230915	20350	24.08	20230512	3.97	N	101160	500	82 억		1103736	N	N	29	N	00	N
75	20240417	150717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	1200	2	4.99	12856823100	508161	160.33	24600	25850	24600	31250	16850	24050	25300.69	6.68	0	108206	25750	24900	24450	23600	23150	24675	23375	83	7200	500	17790	50	1	16510993	4169	7.74	1.74	12	3.08	3261.00	14506.00	29800	20230915	-15.27	20350	20230512	24.08	27700	-8.84	20240109	22300	13.23	20240227	29800	-15.27	20230915	20350	24.08	20230512	3.97	N	101160	500	82 억		1103736	N	N	29	N	00	N
76	20240417	140710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	1750	2	7.28	11418210300	451692	142.51	24600	25850	24600	31250	16850	24050	25278.76	6.68	0	114266	25750	24900	24450	23600	23150	24675	23375	83	7200	500	17790	50	1	16510993	4260	7.91	1.78	12	2.74	3261.00	14506.00	29800	20230915	-13.42	20350	20230512	26.78	27700	-6.86	20240109	22300	15.70	20240227	29800	-13.42	20230915	20350	26.78	20230512	3.97	N	101160	500	82 억		1103736	N	N	29	N	00	N
77	20240417	130713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	1300	2	5.41	8868340400	352056	111.07	24600	25550	24600	31250	16850	24050	25190.14	6.68	0	99123	25750	24900	24450	23600	23150	24675	23375	83	7200	500	17790	50	1	16510993	4186	7.77	1.75	12	2.13	3261.00	14506.00	29800	20230915	-14.93	20350	20230512	24.57	27700	-8.48	20240109	22300	13.68	20240227	29800	-14.93	20230915	20350	24.57	20230512	3.97	N	101160	500	82 억		1103736	N	N	29	N	00	N
78	20240417	120714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	1200	2	4.99	8081460650	321016	101.28	24600	25550	24600	31250	16850	24050	25174.64	6.68	0	93807	25750	24900	24450	23600	23150	24675	23375	83	7200	500	17790	50	1	16510993	4169	7.74	1.74	12	1.94	3261.00	14506.00	29800	20230915	-15.27	20350	20230512	24.08	27700	-8.84	20240109	22300	13.23	20240227	29800	-15.27	20230915	20350	24.08	20230512	3.97	N	101160	500	82 억		1103736	N	N	29	N	00	N
79	20240417	110716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	1100	2	4.57	7373766650	292854	92.40	24600	25550	24600	31250	16850	24050	25178.99	6.68	0	85305	25750	24900	24450	23600	23150	24675	23375	83	7200	500	17790	50	1	16510993	4153	7.71	1.73	12	1.77	3261.00	14506.00	29800	20230915	-15.60	20350	20230512	23.59	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	3.97	N	101160	500	82 억		1103736	N	N	29	N	00	N
80	20240417	100710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	1150	2	4.78	5895124250	233918	73.80	24600	25550	24600	31250	16850	24050	25201.67	6.68	0	82755	25750	24900	24450	23600	23150	24675	23375	83	7200	500	17790	50	1	16510993	4161	7.73	1.74	12	1.42	3261.00	14506.00	29800	20230915	-15.44	20350	20230512	23.83	27700	-9.03	20240109	22300	13.00	20240227	29800	-15.44	20230915	20350	23.83	20230512	3.97	N	101160	500	82 억		1103736	N	N	29	N	00	N
81	20240417	090707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	1050	2	4.37	1986267400	79585	25.11	24600	25200	24600	31250	16850	24050	24957.82	6.68	0	33590	25750	24900	24450	23600	23150	24675	23375	83	7200	500	17790	50	1	16510993	4144	7.70	1.73	12	0.48	3261.00	14506.00	29800	20230915	-15.77	20350	20230512	23.34	27700	-9.39	20240109	22300	12.56	20240227	29800	-15.77	20230915	20350	23.34	20230512	3.97	N	101160	500	82 억		1103736	N	N	29	N	00	N
82	20240416	160711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-1500	5	-5.87	7698694200	314582	144.72	25150	25300	24000	33200	17900	25550	24474.11	7.34	0	-107594	26350	25950	25250	24850	24150	26150	25050	83	7650	500	18900	50	1	16510993	3971	7.38	1.66	12	1.91	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.04	N	101160	500	82 억		1211181	N	N	29	N	00	N
83	20240416	150710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-1200	5	-4.70	7065122650	288346	132.65	25150	25300	24000	33200	17900	25550	24502.24	7.34	0	-104023	26350	25950	25250	24850	24150	26150	25050	83	7650	500	18900	50	1	16510993	4020	7.47	1.68	12	1.75	3261.00	14506.00	29800	20230915	-18.29	20350	20230512	19.66	27700	-12.09	20240109	22300	9.19	20240227	29800	-18.29	20230915	20350	19.66	20230512	4.04	N	101160	500	82 억		1211181	N	N	30	N	00	N
84	20240416	140709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	-1400	5	-5.48	6537124950	266507	122.60	25150	25300	24000	33200	17900	25550	24528.90	7.34	0	-92094	26350	25950	25250	24850	24150	26150	25050	83	7650	500	18900	50	1	16510993	3987	7.41	1.66	12	1.61	3261.00	14506.00	29800	20230915	-18.96	20350	20230512	18.67	27700	-12.82	20240109	22300	8.30	20240227	29800	-18.96	20230915	20350	18.67	20230512	4.04	N	101160	500	82 억		1211181	N	N	30	N	00	N
85	20240416	130709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-1250	5	-4.89	5542946450	225290	103.64	25150	25300	24150	33200	17900	25550	24603.60	7.34	0	-76287	26350	25950	25250	24850	24150	26150	25050	83	7650	500	18900	50	1	16510993	4012	7.45	1.68	12	1.36	3261.00	14506.00	29800	20230915	-18.46	20350	20230512	19.41	27700	-12.27	20240109	22300	8.97	20240227	29800	-18.46	20230915	20350	19.41	20230512	4.04	N	101160	500	82 억		1211181	N	N	30	N	00	N
86	20240416	120712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-1200	5	-4.70	5073451450	205948	94.74	25150	25300	24150	33200	17900	25550	24634.62	7.34	0	-73699	26350	25950	25250	24850	24150	26150	25050	83	7650	500	18900	50	1	16510993	4020	7.47	1.68	12	1.25	3261.00	14506.00	29800	20230915	-18.29	20350	20230512	19.66	27700	-12.09	20240109	22300	9.19	20240227	29800	-18.29	20230915	20350	19.66	20230512	4.04	N	101160	500	82 억		1211181	N	N	30	N	00	N
87	20240416	110709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	-1350	5	-5.28	4248188950	171944	79.10	25150	25300	24200	33200	17900	25550	24706.81	7.34	0	-59664	26350	25950	25250	24850	24150	26150	25050	83	7650	500	18900	50	1	16510993	3996	7.42	1.67	12	1.04	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.04	N	101160	500	82 억		1211181	N	N	30	N	00	N
88	20240416	100701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-750	5	-2.94	1885027100	75391	34.68	25150	25300	24750	33200	17900	25550	25003.34	7.34	0	-18977	26350	25950	25250	24850	24150	26150	25050	83	7650	500	18900	50	1	16510993	4095	7.61	1.71	12	0.46	3261.00	14506.00	29800	20230915	-16.78	20350	20230512	21.87	27700	-10.47	20240109	22300	11.21	20240227	29800	-16.78	20230915	20350	21.87	20230512	4.04	N	101160	500	82 억		1211181	N	N	30	N	00	N
89	20240416	090701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	-300	5	-1.17	195868750	7785	3.58	25150	25300	25050	33200	17900	25550	25159.71	7.34	0	-635	26350	25950	25250	24850	24150	26150	25050	83	7650	500	18900	50	1	16510993	4169	7.74	1.74	12	0.05	3261.00	14506.00	29800	20230915	-15.27	20350	20230512	24.08	27700	-8.84	20240109	22300	13.23	20240227	29800	-15.27	20230915	20350	24.08	20230512	4.04	N	101160	500	82 억		1211181	N	N	30	N	00	N
90	20240415	160700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	400	2	1.59	5384016800	215593	125.86	24650	25650	24550	32650	17650	25150	24972.18	7.46	0	-21558	26150	25650	25350	24850	24550	25500	24700	83	7500	500	18610	50	1	16510993	4219	7.84	1.76	12	1.31	3261.00	14506.00	29800	20230915	-14.26	20350	20230512	25.55	27700	-7.76	20240109	22300	14.57	20240227	29800	-14.26	20230915	20350	25.55	20230512	4.01	N	101160	500	82 억		1232307	N	N	30	N	00	N
91	20240415	150704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	100	2	0.40	4448273050	178855	104.41	24650	25300	24550	32650	17650	25150	24870.83	7.46	0	-10726	26150	25650	25350	24850	24550	25500	24700	83	7500	500	18610	50	1	16510993	4169	7.74	1.74	12	1.08	3261.00	14506.00	29800	20230915	-15.27	20350	20230512	24.08	27700	-8.84	20240109	22300	13.23	20240227	29800	-15.27	20230915	20350	24.08	20230512	4.01	N	101160	500	82 억		1232307	N	N	821	N	00	N
92	20240415	140658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	50	2	0.20	3802961800	153227	89.45	24650	25250	24550	32650	17650	25150	24819.13	7.46	0	-6014	26150	25650	25350	24850	24550	25500	24700	83	7500	500	18610	50	1	16510993	4161	7.73	1.74	12	0.93	3261.00	14506.00	29800	20230915	-15.44	20350	20230512	23.83	27700	-9.03	20240109	22300	13.00	20240227	29800	-15.44	20230915	20350	23.83	20230512	4.01	N	101160	500	82 억		1232307	N	N	821	N	00	N
93	20240415	130652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	-200	5	-0.80	3406645250	137417	80.22	24650	25150	24550	32650	17650	25150	24790.56	7.46	0	-5863	26150	25650	25350	24850	24550	25500	24700	83	7500	500	18610	50	1	16510993	4119	7.65	1.72	12	0.83	3261.00	14506.00	29800	20230915	-16.28	20350	20230512	22.60	27700	-9.93	20240109	22300	11.88	20240227	29800	-16.28	20230915	20350	22.60	20230512	4.01	N	101160	500	82 억		1232307	N	N	821	N	00	N
94	20240415	120702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-350	5	-1.39	2780336100	112253	65.53	24650	25150	24550	32650	17650	25150	24768.47	7.46	0	-11348	26150	25650	25350	24850	24550	25500	24700	83	7500	500	18610	50	1	16510993	4095	7.61	1.71	12	0.68	3261.00	14506.00	29800	20230915	-16.78	20350	20230512	21.87	27700	-10.47	20240109	22300	11.21	20240227	29800	-16.78	20230915	20350	21.87	20230512	4.01	N	101160	500	82 억		1232307	N	N	821	N	00	N
95	20240415	110702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-350	5	-1.39	2463921550	99506	58.09	24650	25150	24550	32650	17650	25150	24761.53	7.46	0	-7903	26150	25650	25350	24850	24550	25500	24700	83	7500	500	18610	50	1	16510993	4095	7.61	1.71	12	0.60	3261.00	14506.00	29800	20230915	-16.78	20350	20230512	21.87	27700	-10.47	20240109	22300	11.21	20240227	29800	-16.78	20230915	20350	21.87	20230512	4.01	N	101160	500	82 억		1232307	N	N	821	N	00	N
96	20240415	100658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-350	5	-1.39	1752296800	70644	41.24	24650	25150	24600	32650	17650	25150	24804.59	7.46	0	4288	26150	25650	25350	24850	24550	25500	24700	83	7500	500	18610	50	1	16510993	4095	7.61	1.71	12	0.43	3261.00	14506.00	29800	20230915	-16.78	20350	20230512	21.87	27700	-10.47	20240109	22300	11.21	20240227	29800	-16.78	20230915	20350	21.87	20230512	4.01	N	101160	500	82 억		1232307	N	N	821	N	00	N
97	20240415	090703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-350	5	-1.39	561639550	22709	13.26	24650	25000	24650	32650	17650	25150	24731.97	7.46	0	7648	26150	25650	25350	24850	24550	25500	24700	83	7500	500	18610	50	1	16510993	4095	7.61	1.71	12	0.14	3261.00	14506.00	29800	20230915	-16.78	20350	20230512	21.87	27700	-10.47	20240109	22300	11.21	20240227	29800	-16.78	20230915	20350	21.87	20230512	4.01	N	101160	500	82 억		1232307	N	N	821	N	00	N
98	20240412	160657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-150	5	-0.59	4322653000	170575	69.80	25650	25850	25050	32850	17750	25300	25342.10	7.55	0	-4327	26466	25882	24966	24382	23466	26175	24675	83	7550	500	18720	50	1	16510993	4153	7.71	1.73	12	1.03	3261.00	14506.00	29800	20230915	-15.60	20350	20230512	23.59	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	3.95	N	101160	500	82 억		1246821	N	N	821	N	00	N
99	20240412	150700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-150	5	-0.59	4063155700	160243	65.57	25650	25850	25050	32850	17750	25300	25356.21	7.55	0	-5548	26466	25882	24966	24382	23466	26175	24675	83	7550	500	18720	50	1	16510993	4153	7.71	1.73	12	0.97	3261.00	14506.00	29800	20230915	-15.60	20350	20230512	23.59	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	3.95	N	101160	500	82 억		1246821	N	N	221	N	00	N
100	20240412	140657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	0	3	0.00	3449036800	135843	55.59	25650	25850	25050	32850	17750	25300	25389.88	7.55	0	-9861	26466	25882	24966	24382	23466	26175	24675	83	7550	500	18720	50	1	16510993	4177	7.76	1.74	12	0.82	3261.00	14506.00	29800	20230915	-15.10	20350	20230512	24.32	27700	-8.66	20240109	22300	13.45	20240227	29800	-15.10	20230915	20350	24.32	20230512	3.95	N	101160	500	82 억		1246821	N	N	221	N	00	N
101	20240412	130650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	-50	5	-0.20	3062544950	120592	49.35	25650	25850	25050	32850	17750	25300	25395.92	7.55	0	-12119	26466	25882	24966	24382	23466	26175	24675	83	7550	500	18720	50	1	16510993	4169	7.74	1.74	12	0.73	3261.00	14506.00	29800	20230915	-15.27	20350	20230512	24.08	27700	-8.84	20240109	22300	13.23	20240227	29800	-15.27	20230915	20350	24.08	20230512	3.95	N	101160	500	82 억		1246821	N	N	221	N	00	N
102	20240412	120656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	50	2	0.20	2649560300	104306	42.68	25650	25850	25050	32850	17750	25300	25401.80	7.55	0	-5803	26466	25882	24966	24382	23466	26175	24675	83	7550	500	18720	50	1	16510993	4186	7.77	1.75	12	0.63	3261.00	14506.00	29800	20230915	-14.93	20350	20230512	24.57	27700	-8.48	20240109	22300	13.68	20240227	29800	-14.93	20230915	20350	24.57	20230512	3.95	N	101160	500	82 억		1246821	N	N	221	N	00	N
103	20240412	110654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	250	2	0.99	2142695250	84397	34.53	25650	25850	25050	32850	17750	25300	25388.29	7.55	0	-3349	26466	25882	24966	24382	23466	26175	24675	83	7550	500	18720	50	1	16510993	4219	7.84	1.76	12	0.51	3261.00	14506.00	29800	20230915	-14.26	20350	20230512	25.55	27700	-7.76	20240109	22300	14.57	20240227	29800	-14.26	20230915	20350	25.55	20230512	3.95	N	101160	500	82 억		1246821	N	N	221	N	00	N
104	20240412	100654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	-100	5	-0.40	1487213550	58584	23.97	25650	25850	25050	32850	17750	25300	25386.00	7.55	0	-6848	26466	25882	24966	24382	23466	26175	24675	83	7550	500	18720	50	1	16510993	4161	7.73	1.74	12	0.35	3261.00	14506.00	29800	20230915	-15.44	20350	20230512	23.83	27700	-9.03	20240109	22300	13.00	20240227	29800	-15.44	20230915	20350	23.83	20230512	3.95	N	101160	500	82 억		1246821	N	N	221	N	00	N
105	20240412	090654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	50	2	0.20	561112300	21875	8.95	25650	25850	25350	32850	17750	25300	25650.85	7.55	0	-8546	26466	25882	24966	24382	23466	26175	24675	83	7550	500	18720	50	1	16510993	4186	7.77	1.75	12	0.13	3261.00	14506.00	29800	20230915	-14.93	20350	20230512	24.57	27700	-8.48	20240109	22300	13.68	20240227	29800	-14.93	20230915	20350	24.57	20230512	3.95	N	101160	500	82 억		1246821	N	N	221	N	00	N
106	20240411	160649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	700	2	2.85	6018698850	241389	132.56	24200	25550	24050	31950	17250	24600	24933.39	7.39	0	33680	25633	25116	24783	24266	23933	24950	24100	83	7350	500	18200	50	1	16510993	4177	7.76	1.74	12	1.46	3261.00	14506.00	29800	20230915	-15.10	20350	20230512	24.32	27700	-8.66	20240109	22300	13.45	20240227	29800	-15.10	20230915	20350	24.32	20230512	4.10	N	101160	500	82 억		1219450	N	N	221	N	00	N
107	20240411	150656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	750	2	3.05	5784081600	232113	127.46	24200	25550	24050	31950	17250	24600	24919.25	7.39	0	33581	25633	25116	24783	24266	23933	24950	24100	83	7350	500	18200	50	1	16510993	4186	7.77	1.75	12	1.41	3261.00	14506.00	29800	20230915	-14.93	20350	20230512	24.57	27700	-8.48	20240109	22300	13.68	20240227	29800	-14.93	20230915	20350	24.57	20230512	4.10	N	101160	500	82 억		1219450	N	N	1	N	00	N
108	20240411	140652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	750	2	3.05	4464672750	180219	98.97	24200	25350	24050	31950	17250	24600	24773.60	7.39	0	34072	25633	25116	24783	24266	23933	24950	24100	83	7350	500	18200	50	1	16510993	4186	7.77	1.75	12	1.09	3261.00	14506.00	29800	20230915	-14.93	20350	20230512	24.57	27700	-8.48	20240109	22300	13.68	20240227	29800	-14.93	20230915	20350	24.57	20230512	4.10	N	101160	500	82 억		1219450	N	N	1	N	00	N
109	20240411	130645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	600	2	2.44	3900754100	157913	86.72	24200	25300	24050	31950	17250	24600	24701.92	7.39	0	31854	25633	25116	24783	24266	23933	24950	24100	83	7350	500	18200	50	1	16510993	4161	7.73	1.74	12	0.96	3261.00	14506.00	29800	20230915	-15.44	20350	20230512	23.83	27700	-9.03	20240109	22300	13.00	20240227	29800	-15.44	20230915	20350	23.83	20230512	4.10	N	101160	500	82 억		1219450	N	N	1	N	00	N
110	20240411	120654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	500	2	2.03	3615893100	146570	80.49	24200	25300	24050	31950	17250	24600	24670.08	7.39	0	30679	25633	25116	24783	24266	23933	24950	24100	83	7350	500	18200	50	1	16510993	4144	7.70	1.73	12	0.89	3261.00	14506.00	29800	20230915	-15.77	20350	20230512	23.34	27700	-9.39	20240109	22300	12.56	20240227	29800	-15.77	20230915	20350	23.34	20230512	4.10	N	101160	500	82 억		1219450	N	N	1	N	00	N
111	20240411	110648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	350	2	1.42	2609353750	106501	58.48	24200	25000	24050	31950	17250	24600	24500.74	7.39	0	23761	25633	25116	24783	24266	23933	24950	24100	83	7350	500	18200	50	1	16510993	4119	7.65	1.72	12	0.65	3261.00	14506.00	29800	20230915	-16.28	20350	20230512	22.60	27700	-9.93	20240109	22300	11.88	20240227	29800	-16.28	20230915	20350	22.60	20230512	4.10	N	101160	500	82 억		1219450	N	N	1	N	00	N
112	20240411	100654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	-100	5	-0.41	1376051550	56636	31.10	24200	24650	24050	31950	17250	24600	24296.41	7.39	0	6843	25633	25116	24783	24266	23933	24950	24100	83	7350	500	18200	50	1	16510993	4045	7.51	1.69	12	0.34	3261.00	14506.00	29800	20230915	-17.79	20350	20230512	20.39	27700	-11.55	20240109	22300	9.87	20240227	29800	-17.79	20230915	20350	20.39	20230512	4.10	N	101160	500	82 억		1219450	N	N	1	N	00	N
113	20240411	090650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	-450	5	-1.83	446575800	18399	10.10	24200	24450	24150	31950	17250	24600	24271.74	7.39	0	702	25633	25116	24783	24266	23933	24950	24100	83	7350	500	18200	50	1	16510993	3987	7.41	1.66	12	0.11	3261.00	14506.00	29800	20230915	-18.96	20350	20230512	18.67	27700	-12.82	20240109	22300	8.30	20240227	29800	-18.96	20230915	20350	18.67	20230512	4.10	N	101160	500	82 억		1219450	N	N	1	N	00	N
114	20240409	160640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	-350	5	-1.40	4491992000	181296	89.06	25200	25300	24450	32400	17500	24950	24776.70	7.41	0	-5730	26450	25700	25300	24550	24150	25500	24350	83	7450	500	18460	50	1	16510993	4062	7.54	1.70	12	1.10	3261.00	14506.00	29800	20230915	-17.45	20350	20230512	20.88	27700	-11.19	20240109	22300	10.31	20240227	29800	-17.45	20230915	20350	20.88	20230512	4.18	N	101160	500	82 억		1223746	N	N	1	N	00	N
115	20240409	150645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24700	-250	5	-1.00	4274375500	172464	84.73	25200	25300	24450	32400	17500	24950	24783.58	7.41	0	-6895	26450	25700	25300	24550	24150	25500	24350	83	7450	500	18460	50	1	16510993	4078	7.57	1.70	12	1.04	3261.00	14506.00	29800	20230915	-17.11	20350	20230512	21.38	27700	-10.83	20240109	22300	10.76	20240227	29800	-17.11	20230915	20350	21.38	20230512	4.18	N	101160	500	82 억		1223746	N	N	0	N	00	N
116	20240409	140649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	-100	5	-0.40	3945576250	159155	78.19	25200	25300	24450	32400	17500	24950	24790.17	7.41	0	-6171	26450	25700	25300	24550	24150	25500	24350	83	7450	500	18460	50	1	16510993	4103	7.62	1.71	12	0.96	3261.00	14506.00	29800	20230915	-16.61	20350	20230512	22.11	27700	-10.29	20240109	22300	11.43	20240227	29800	-16.61	20230915	20350	22.11	20230512	4.18	N	101160	500	82 억		1223746	N	N	0	N	00	N
117	20240409	130643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	-100	5	-0.40	3475856050	140290	68.92	25200	25300	24450	32400	17500	24950	24775.47	7.41	0	-6435	26450	25700	25300	24550	24150	25500	24350	83	7450	500	18460	50	1	16510993	4103	7.62	1.71	12	0.85	3261.00	14506.00	29800	20230915	-16.61	20350	20230512	22.11	27700	-10.29	20240109	22300	11.43	20240227	29800	-16.61	20230915	20350	22.11	20230512	4.18	N	101160	500	82 억		1223746	N	N	0	N	00	N
118	20240409	120645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	-400	5	-1.60	3028511300	122186	60.03	25200	25300	24450	32400	17500	24950	24785.26	7.41	0	-10634	26450	25700	25300	24550	24150	25500	24350	83	7450	500	18460	50	1	16510993	4053	7.53	1.69	12	0.74	3261.00	14506.00	29800	20230915	-17.62	20350	20230512	20.64	27700	-11.37	20240109	22300	10.09	20240227	29800	-17.62	20230915	20350	20.64	20230512	4.18	N	101160	500	82 억		1223746	N	N	0	N	00	N
119	20240409	110645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	-400	5	-1.60	2678789800	107952	53.03	25200	25300	24450	32400	17500	24950	24813.88	7.41	0	-13500	26450	25700	25300	24550	24150	25500	24350	83	7450	500	18460	50	1	16510993	4053	7.53	1.69	12	0.65	3261.00	14506.00	29800	20230915	-17.62	20350	20230512	20.64	27700	-11.37	20240109	22300	10.09	20240227	29800	-17.62	20230915	20350	20.64	20230512	4.18	N	101160	500	82 억		1223746	N	N	0	N	00	N
120	20240409	100639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	-200	5	-0.80	1404399050	56094	27.56	25200	25300	24650	32400	17500	24950	25037.47	7.41	0	-11102	26450	25700	25300	24550	24150	25500	24350	83	7450	500	18460	50	1	16510993	4086	7.59	1.71	12	0.34	3261.00	14506.00	29800	20230915	-16.95	20350	20230512	21.62	27700	-10.65	20240109	22300	10.99	20240227	29800	-16.95	20230915	20350	21.62	20230512	4.18	N	101160	500	82 억		1223746	N	N	0	N	00	N
121	20240409	090651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	50	2	0.20	218597400	8691	4.27	25200	25300	25000	32400	17500	24950	25167.26	7.41	0	-2963	26450	25700	25300	24550	24150	25500	24350	83	7450	500	18460	50	1	16510993	4128	7.67	1.72	12	0.05	3261.00	14506.00	29800	20230915	-16.11	20350	20230512	22.85	27700	-9.75	20240109	22300	12.11	20240227	29800	-16.11	20230915	20350	22.85	20230512	4.18	N	101160	500	82 억		1223746	N	N	0	N	00	N
122	20240408	160637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	-650	5	-2.54	5080448400	199875	72.95	26000	26050	24900	33250	17950	25600	25419.37	7.75	0	-56441	26333	25966	25433	25066	24533	26150	25250	83	7650	500	18940	50	1	16510993	4119	7.65	1.72	12	1.21	3261.00	14506.00	29800	20230915	-16.28	20350	20230512	22.60	27700	-9.93	20240109	22300	11.88	20240227	29800	-16.28	20230915	20350	22.60	20230512	4.23	N	101160	500	82 억		1279424	N	N	0	N	00	N
123	20240408	150643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	-600	5	-2.34	4827563850	189735	69.25	26000	26050	24950	33250	17950	25600	25443.72	7.75	0	-56364	26333	25966	25433	25066	24533	26150	25250	83	7650	500	18940	50	1	16510993	4128	7.67	1.72	12	1.15	3261.00	14506.00	29800	20230915	-16.11	20350	20230512	22.85	27700	-9.75	20240109	22300	12.11	20240227	29800	-16.11	20230915	20350	22.85	20230512	4.23	N	101160	500	82 억		1279424	N	N	0	N	00	N
124	20240408	140645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	-400	5	-1.56	4177685800	163807	59.78	26000	26050	25100	33250	17950	25600	25503.71	7.75	0	-51081	26333	25966	25433	25066	24533	26150	25250	83	7650	500	18940	50	1	16510993	4161	7.73	1.74	12	0.99	3261.00	14506.00	29800	20230915	-15.44	20350	20230512	23.83	27700	-9.03	20240109	22300	13.00	20240227	29800	-15.44	20230915	20350	23.83	20230512	4.23	N	101160	500	82 억		1279424	N	N	0	N	00	N
125	20240408	130641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	-200	5	-0.78	3773506650	147771	53.93	26000	26050	25200	33250	17950	25600	25536.18	7.75	0	-45974	26333	25966	25433	25066	24533	26150	25250	83	7650	500	18940	50	1	16510993	4194	7.79	1.75	12	0.89	3261.00	14506.00	29800	20230915	-14.77	20350	20230512	24.82	27700	-8.30	20240109	22300	13.90	20240227	29800	-14.77	20230915	20350	24.82	20230512	4.23	N	101160	500	82 억		1279424	N	N	0	N	00	N
126	20240408	120644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	-250	5	-0.98	3284558200	128444	46.88	26000	26050	25200	33250	17950	25600	25571.91	7.75	0	-39728	26333	25966	25433	25066	24533	26150	25250	83	7650	500	18940	50	1	16510993	4186	7.77	1.75	12	0.78	3261.00	14506.00	29800	20230915	-14.93	20350	20230512	24.57	27700	-8.48	20240109	22300	13.68	20240227	29800	-14.93	20230915	20350	24.57	20230512	4.23	N	101160	500	82 억		1279424	N	N	0	N	00	N
127	20240408	110645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	-50	5	-0.20	2831051750	110571	40.35	26000	26050	25200	33250	17950	25600	25603.93	7.75	0	-34893	26333	25966	25433	25066	24533	26150	25250	83	7650	500	18940	50	1	16510993	4219	7.84	1.76	12	0.67	3261.00	14506.00	29800	20230915	-14.26	20350	20230512	25.55	27700	-7.76	20240109	22300	14.57	20240227	29800	-14.26	20230915	20350	25.55	20230512	4.23	N	101160	500	82 억		1279424	N	N	0	N	00	N
128	20240408	100637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	100	2	0.39	2299538600	89836	32.79	26000	26050	25200	33250	17950	25600	25597.07	7.75	0	-31548	26333	25966	25433	25066	24533	26150	25250	83	7650	500	18940	50	1	16510993	4243	7.88	1.77	12	0.54	3261.00	14506.00	29800	20230915	-13.76	20350	20230512	26.29	27700	-7.22	20240109	22300	15.25	20240227	29800	-13.76	20230915	20350	26.29	20230512	4.23	N	101160	500	82 억		1279424	N	N	0	N	00	N
129	20240408	090645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	150	2	0.59	681444050	26398	9.63	26000	26050	25600	33250	17950	25600	25814.23	7.75	0	-8533	26333	25966	25433	25066	24533	26150	25250	83	7650	500	18940	50	1	16510993	4252	7.90	1.78	12	0.16	3261.00	14506.00	29800	20230915	-13.59	20350	20230512	26.54	27700	-7.04	20240109	22300	15.47	20240227	29800	-13.59	20230915	20350	26.54	20230512	4.23	N	101160	500	82 억		1279424	N	N	0	N	00	N
130	20240405	160644	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	0	3	0.00	6883971350	271372	87.39	25050	25800	24900	33250	17950	25600	25365.77	7.89	0	-22845	26533	26066	25683	25216	24833	26300	25450	83	7650	500	18940	50	1	16510993	4227	7.85	1.76	12	1.64	3261.00	14506.00	29800	20230915	-14.09	20350	20230512	25.80	27700	-7.58	20240109	22300	14.80	20240227	29800	-14.09	20230915	20350	25.80	20230512	4.06	N	101160	500	82 억		1302695	N	N	3	N	00	N
131	20240405	150640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	50	2	0.20	6482091650	255678	82.34	25050	25800	24900	33250	17950	25600	25352.37	7.89	0	-19453	26533	26066	25683	25216	24833	26300	25450	83	7650	500	18940	50	1	16510993	4235	7.87	1.77	12	1.55	3261.00	14506.00	29800	20230915	-13.93	20350	20230512	26.04	27700	-7.40	20240109	22300	15.02	20240227	29800	-13.93	20230915	20350	26.04	20230512	4.06	N	101160	500	82 억		1302695	N	N	3	N	00	N
132	20240405	140639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	-100	5	-0.39	5467736850	216111	69.60	25050	25800	24900	33250	17950	25600	25300.32	7.89	0	-6234	26533	26066	25683	25216	24833	26300	25450	83	7650	500	18940	50	1	16510993	4210	7.82	1.76	12	1.31	3261.00	14506.00	29800	20230915	-14.43	20350	20230512	25.31	27700	-7.94	20240109	22300	14.35	20240227	29800	-14.43	20230915	20350	25.31	20230512	4.06	N	101160	500	82 억		1302695	N	N	3	N	00	N
133	20240405	130638	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	-300	5	-1.17	4631324450	183253	59.02	25050	25800	24900	33250	17950	25600	25272.49	7.89	0	-1795	26533	26066	25683	25216	24833	26300	25450	83	7650	500	18940	50	1	16510993	4177	7.76	1.74	12	1.11	3261.00	14506.00	29800	20230915	-15.10	20350	20230512	24.32	27700	-8.66	20240109	22300	13.45	20240227	29800	-15.10	20230915	20350	24.32	20230512	4.06	N	101160	500	82 억		1302695	N	N	3	N	00	N
134	20240405	120639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-450	5	-1.76	4043324000	159863	51.48	25050	25800	24900	33250	17950	25600	25292.05	7.89	0	-173	26533	26066	25683	25216	24833	26300	25450	83	7650	500	18940	50	1	16510993	4153	7.71	1.73	12	0.97	3261.00	14506.00	29800	20230915	-15.60	20350	20230512	23.59	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	4.06	N	101160	500	82 억		1302695	N	N	3	N	00	N
135	20240405	110643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-450	5	-1.76	3323310050	131215	42.26	25050	25800	24900	33250	17950	25600	25326.80	7.89	0	-6521	26533	26066	25683	25216	24833	26300	25450	83	7650	500	18940	50	1	16510993	4153	7.71	1.73	12	0.79	3261.00	14506.00	29800	20230915	-15.60	20350	20230512	23.59	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	4.06	N	101160	500	82 억		1302695	N	N	3	N	00	N
136	20240405	100548	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	-100	5	-0.39	2374701850	93623	30.15	25050	25800	24900	33250	17950	25600	25364.01	7.89	0	-6786	26533	26066	25683	25216	24833	26300	25450	83	7650	500	18940	50	1	16510993	4210	7.82	1.76	12	0.57	3261.00	14506.00	29800	20230915	-14.43	20350	20230512	25.31	27700	-7.94	20240109	22300	14.35	20240227	29800	-14.43	20230915	20350	25.31	20230512	4.06	N	101160	500	82 억		1302695	N	N	3	N	00	N
137	20240405	090631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	-200	5	-0.78	767637200	30530	9.83	25050	25450	24900	33250	17950	25600	25140.69	7.89	0	9175	26533	26066	25683	25216	24833	26300	25450	83	7650	500	18940	50	1	16510993	4194	7.79	1.75	12	0.18	3261.00	14506.00	29800	20230915	-14.77	20350	20230512	24.82	27700	-8.30	20240109	22300	13.90	20240227	29800	-14.77	20230915	20350	24.82	20230512	4.06	N	101160	500	82 억		1302695	N	N	3	N	00	N
138	20240404	160631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	600	2	2.40	7835098700	305889	118.27	25350	26150	25300	32500	17500	25000	25614.21	7.95	0	-7751	25766	25382	25016	24632	24266	25200	24450	83	7500	500	18500	50	1	16510993	4227	7.85	1.76	12	1.85	3261.00	14506.00	29800	20230915	-14.09	20350	20230512	25.80	27700	-7.58	20240109	22300	14.80	20240227	29800	-14.09	20230915	20350	25.80	20230512	4.32	N	101160	500	82 억		1312140	N	N	11100	N	00	N
139	20240404	150628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	500	2	2.00	7506386450	293030	113.30	25350	26150	25300	32500	17500	25000	25616.44	7.95	0	-4832	25766	25382	25016	24632	24266	25200	24450	83	7500	500	18500	50	1	16510993	4210	7.82	1.76	12	1.77	3261.00	14506.00	29800	20230915	-14.43	20350	20230512	25.31	27700	-7.94	20240109	22300	14.35	20240227	29800	-14.43	20230915	20350	25.31	20230512	4.32	N	101160	500	82 억		1312140	N	N	11100	N	00	N
140	20240404	140631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	650	2	2.60	6766401050	264048	102.09	25350	26150	25300	32500	17500	25000	25625.65	7.95	0	862	25766	25382	25016	24632	24266	25200	24450	83	7500	500	18500	50	1	16510993	4235	7.87	1.77	12	1.60	3261.00	14506.00	29800	20230915	-13.93	20350	20230512	26.04	27700	-7.40	20240109	22300	15.02	20240227	29800	-13.93	20230915	20350	26.04	20230512	4.32	N	101160	500	82 억		1312140	N	N	11100	N	00	N
141	20240404	130624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	450	2	1.80	6043477950	235735	91.15	25350	26150	25300	32500	17500	25000	25636.74	7.95	0	2782	25766	25382	25016	24632	24266	25200	24450	83	7500	500	18500	50	1	16510993	4202	7.80	1.75	12	1.43	3261.00	14506.00	29800	20230915	-14.60	20350	20230512	25.06	27700	-8.12	20240109	22300	14.13	20240227	29800	-14.60	20230915	20350	25.06	20230512	4.32	N	101160	500	82 억		1312140	N	N	11100	N	00	N
142	20240404	120628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	450	2	1.80	5425843200	211431	81.75	25350	26150	25300	32500	17500	25000	25662.48	7.95	0	13916	25766	25382	25016	24632	24266	25200	24450	83	7500	500	18500	50	1	16510993	4202	7.80	1.75	12	1.28	3261.00	14506.00	29800	20230915	-14.60	20350	20230512	25.06	27700	-8.12	20240109	22300	14.13	20240227	29800	-14.60	20230915	20350	25.06	20230512	4.32	N	101160	500	82 억		1312140	N	N	11100	N	00	N
143	20240404	110630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	550	2	2.20	4723257150	183983	71.14	25350	26150	25300	32500	17500	25000	25672.25	7.95	0	20305	25766	25382	25016	24632	24266	25200	24450	83	7500	500	18500	50	1	16510993	4219	7.84	1.76	12	1.11	3261.00	14506.00	29800	20230915	-14.26	20350	20230512	25.55	27700	-7.76	20240109	22300	14.57	20240227	29800	-14.26	20230915	20350	25.55	20230512	4.32	N	101160	500	82 억		1312140	N	N	11100	N	00	N
144	20240404	100629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	900	2	3.60	3443522550	134085	51.84	25350	26150	25300	32500	17500	25000	25681.64	7.95	0	15967	25766	25382	25016	24632	24266	25200	24450	83	7500	500	18500	50	1	16510993	4276	7.94	1.79	12	0.81	3261.00	14506.00	29800	20230915	-13.09	20350	20230512	27.27	27700	-6.50	20240109	22300	16.14	20240227	29800	-13.09	20230915	20350	27.27	20230512	4.32	N	101160	500	82 억		1312140	N	N	11100	N	00	N
145	20240404	090629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	350	2	1.40	548962700	21637	8.37	25350	25500	25300	32500	17500	25000	25371.48	7.95	0	-1397	25766	25382	25016	24632	24266	25200	24450	83	7500	500	18500	50	1	16510993	4186	7.77	1.75	12	0.13	3261.00	14506.00	29800	20230915	-14.93	20350	20230512	24.57	27700	-8.48	20240109	22300	13.68	20240227	29800	-14.93	20230915	20350	24.57	20230512	4.32	N	101160	500	82 억		1312140	N	N	11100	N	00	N
146	20240403	160629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	-700	5	-2.72	6410166850	256704	38.91	25400	25400	24650	33400	18000	25700	24971.02	8.21	0	-41080	26800	26250	25600	25050	24400	26525	25325	83	7700	500	19010	50	1	16510993	4128	7.67	1.72	12	1.55	3261.00	14506.00	29800	20230915	-16.11	20350	20230512	22.85	27700	-9.75	20240109	22300	12.11	20240227	29800	-16.11	20230915	20350	22.85	20230512	4.18	N	101160	500	82 억		1355129	N	N	11100	N	00	N
147	20240403	150627	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	-850	5	-3.31	6105863750	244509	37.06	25400	25400	24650	33400	18000	25700	24971.94	8.21	0	-36012	26800	26250	25600	25050	24400	26525	25325	83	7700	500	19010	50	1	16510993	4103	7.62	1.71	12	1.48	3261.00	14506.00	29800	20230915	-16.61	20350	20230512	22.11	27700	-10.29	20240109	22300	11.43	20240227	29800	-16.61	20230915	20350	22.11	20230512	4.18	N	101160	500	82 억		1355129	N	N	0	N	00	N
148	20240403	140623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	-650	5	-2.53	5425641600	217177	32.92	25400	25400	24650	33400	18000	25700	24982.58	8.21	0	-34084	26800	26250	25600	25050	24400	26525	25325	83	7700	500	19010	50	1	16510993	4136	7.68	1.73	12	1.32	3261.00	14506.00	29800	20230915	-15.94	20350	20230512	23.10	27700	-9.57	20240109	22300	12.33	20240227	29800	-15.94	20230915	20350	23.10	20230512	4.18	N	101160	500	82 억		1355129	N	N	0	N	00	N
149	20240403	130623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	-650	5	-2.53	4819289500	193068	29.26	25400	25400	24650	33400	18000	25700	24961.62	8.21	0	-30558	26800	26250	25600	25050	24400	26525	25325	83	7700	500	19010	50	1	16510993	4136	7.68	1.73	12	1.17	3261.00	14506.00	29800	20230915	-15.94	20350	20230512	23.10	27700	-9.57	20240109	22300	12.33	20240227	29800	-15.94	20230915	20350	23.10	20230512	4.18	N	101160	500	82 억		1355129	N	N	0	N	00	N
150	20240403	120622	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	-800	5	-3.11	4437666050	177780	26.95	25400	25400	24650	33400	18000	25700	24961.56	8.21	0	-29567	26800	26250	25600	25050	24400	26525	25325	83	7700	500	19010	50	1	16510993	4111	7.64	1.72	12	1.08	3261.00	14506.00	29800	20230915	-16.44	20350	20230512	22.36	27700	-10.11	20240109	22300	11.66	20240227	29800	-16.44	20230915	20350	22.36	20230512	4.18	N	101160	500	82 억		1355129	N	N	0	N	00	N
151	20240403	110624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	-850	5	-3.31	4069933350	162973	24.70	25400	25400	24650	33400	18000	25700	24973.05	8.21	0	-29727	26800	26250	25600	25050	24400	26525	25325	83	7700	500	19010	50	1	16510993	4103	7.62	1.71	12	0.99	3261.00	14506.00	29800	20230915	-16.61	20350	20230512	22.11	27700	-10.29	20240109	22300	11.43	20240227	29800	-16.61	20230915	20350	22.11	20230512	4.18	N	101160	500	82 억		1355129	N	N	0	N	00	N
152	20240403	100624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-900	5	-3.50	3013780900	120373	18.25	25400	25400	24700	33400	18000	25700	25037.02	8.21	0	-18141	26800	26250	25600	25050	24400	26525	25325	83	7700	500	19010	50	1	16510993	4095	7.61	1.71	12	0.73	3261.00	14506.00	29800	20230915	-16.78	20350	20230512	21.87	27700	-10.47	20240109	22300	11.21	20240227	29800	-16.78	20230915	20350	21.87	20230512	4.18	N	101160	500	82 억		1355129	N	N	0	N	00	N
153	20240403	090625	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	-500	5	-1.95	515943900	20433	3.10	25400	25400	25050	33400	18000	25700	25250.52	8.21	0	-4835	26800	26250	25600	25050	24400	26525	25325	83	7700	500	19010	50	1	16510993	4161	7.73	1.74	12	0.12	3261.00	14506.00	29800	20230915	-15.44	20350	20230512	23.83	27700	-9.03	20240109	22300	13.00	20240227	29800	-15.44	20230915	20350	23.83	20230512	4.18	N	101160	500	82 억		1355129	N	N	0	N	00	N
154	20240402	160613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	650	2	2.59	16845814900	656831	163.40	25550	26150	24950	32550	17550	25050	25647.08	8.26	0	15346	25883	25466	25183	24766	24483	25325	24625	83	7500	500	18530	50	1	16510993	4243	7.88	1.77	12	3.98	3261.00	14506.00	29800	20230915	-13.76	20350	20230512	26.29	27700	-7.22	20240109	22300	15.25	20240227	29800	-13.76	20230915	20350	26.29	20230512	4.14	N	101160	500	82 억		1364344	N	N	1638	N	00	N
155	20240402	150621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	750	2	2.99	16265449300	634298	157.80	25550	26150	24950	32550	17550	25050	25643.23	8.26	0	13994	25883	25466	25183	24766	24483	25325	24625	83	7500	500	18530	50	1	16510993	4260	7.91	1.78	12	3.84	3261.00	14506.00	29800	20230915	-13.42	20350	20230512	26.78	27700	-6.86	20240109	22300	15.70	20240227	29800	-13.42	20230915	20350	26.78	20230512	4.14	N	101160	500	82 억		1364344	N	N	1638	N	00	N
156	20240402	140623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	450	2	1.80	14214471650	554173	137.86	25550	26150	24950	32550	17550	25050	25649.88	8.26	0	5734	25883	25466	25183	24766	24483	25325	24625	83	7500	500	18530	50	1	16510993	4210	7.82	1.76	12	3.36	3261.00	14506.00	29800	20230915	-14.43	20350	20230512	25.31	27700	-7.94	20240109	22300	14.35	20240227	29800	-14.43	20230915	20350	25.31	20230512	4.14	N	101160	500	82 억		1364344	N	N	1638	N	00	N
157	20240402	130614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	800	2	3.19	12905911200	503208	125.19	25550	26150	24950	32550	17550	25050	25647.27	8.26	0	11856	25883	25466	25183	24766	24483	25325	24625	83	7500	500	18530	50	1	16510993	4268	7.93	1.78	12	3.05	3261.00	14506.00	29800	20230915	-13.26	20350	20230512	27.03	27700	-6.68	20240109	22300	15.92	20240227	29800	-13.26	20230915	20350	27.03	20230512	4.14	N	101160	500	82 억		1364344	N	N	1638	N	00	N
158	20240402	120610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	1050	2	4.19	11524644250	449840	111.91	25550	26100	24950	32550	17550	25050	25619.43	8.26	0	23460	25883	25466	25183	24766	24483	25325	24625	83	7500	500	18530	50	1	16510993	4309	8.00	1.80	12	2.72	3261.00	14506.00	29800	20230915	-12.42	20350	20230512	28.26	27700	-5.78	20240109	22300	17.04	20240227	29800	-12.42	20230915	20350	28.26	20230512	4.14	N	101160	500	82 억		1364344	N	N	1638	N	00	N
159	20240402	110615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	600	2	2.40	8630584100	338184	84.13	25550	26000	24950	32550	17550	25050	25520.38	8.26	0	6994	25883	25466	25183	24766	24483	25325	24625	83	7500	500	18530	50	1	16510993	4235	7.87	1.77	12	2.05	3261.00	14506.00	29800	20230915	-13.93	20350	20230512	26.04	27700	-7.40	20240109	22300	15.02	20240227	29800	-13.93	20230915	20350	26.04	20230512	4.14	N	101160	500	82 억		1364344	N	N	1638	N	00	N
160	20240402	100616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	350	2	1.40	7007582850	274651	68.33	25550	26000	24950	32550	17550	25050	25514.50	8.26	0	138	25883	25466	25183	24766	24483	25325	24625	83	7500	500	18530	50	1	16510993	4194	7.79	1.75	12	1.66	3261.00	14506.00	29800	20230915	-14.77	20350	20230512	24.82	27700	-8.30	20240109	22300	13.90	20240227	29800	-14.77	20230915	20350	24.82	20230512	4.14	N	101160	500	82 억		1364344	N	N	1638	N	00	N
161	20240402	090617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	850	2	3.39	2574734450	99974	24.87	25550	26000	25450	32550	17550	25050	25754.04	8.26	0	-3773	25883	25466	25183	24766	24483	25325	24625	83	7500	500	18530	50	1	16510993	4276	7.94	1.79	12	0.61	3261.00	14506.00	29800	20230915	-13.09	20350	20230512	27.27	27700	-6.50	20240109	22300	16.14	20240227	29800	-13.09	20230915	20350	27.27	20230512	4.14	N	101160	500	82 억		1364344	N	N	1638	N	00	N
162	20240401	160613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	300	2	1.21	10103947200	400454	88.97	25200	25600	24900	32150	17350	24750	25232.50	8.69	0	-86969	25783	25266	24483	23966	23183	25525	24225	83	7400	500	18310	50	1	16510993	4136	7.68	1.73	12	2.43	3261.00	14506.00	29800	20230915	-15.94	20350	20230512	23.10	27700	-9.57	20240109	22300	12.33	20240227	29800	-15.94	20230915	20350	23.10	20230512	4.06	N	101160	500	82 억		1434775	N	N	1638	N	00	N
163	20240401	150616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	200	2	0.81	9704114600	384482	85.42	25200	25600	24900	32150	17350	24750	25239.49	8.69	0	-83017	25783	25266	24483	23966	23183	25525	24225	83	7400	500	18310	50	1	16510993	4119	7.65	1.72	12	2.33	3261.00	14506.00	29800	20230915	-16.28	20350	20230512	22.60	27700	-9.93	20240109	22300	11.88	20240227	29800	-16.28	20230915	20350	22.60	20230512	4.06	N	101160	500	82 억		1434775	N	N	353	N	00	N
164	20240401	140611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	300	2	1.21	9015462700	356925	79.30	25200	25600	24900	32150	17350	24750	25258.75	8.69	0	-78335	25783	25266	24483	23966	23183	25525	24225	83	7400	500	18310	50	1	16510993	4136	7.68	1.73	12	2.16	3261.00	14506.00	29800	20230915	-15.94	20350	20230512	23.10	27700	-9.57	20240109	22300	12.33	20240227	29800	-15.94	20230915	20350	23.10	20230512	4.06	N	101160	500	82 억		1434775	N	N	353	N	00	N
165	20240401	130609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	500	2	2.02	8309326300	328852	73.06	25200	25600	24900	32150	17350	24750	25267.72	8.69	0	-72951	25783	25266	24483	23966	23183	25525	24225	83	7400	500	18310	50	1	16510993	4169	7.74	1.74	12	1.99	3261.00	14506.00	29800	20230915	-15.27	20350	20230512	24.08	27700	-8.84	20240109	22300	13.23	20240227	29800	-15.27	20230915	20350	24.08	20230512	4.06	N	101160	500	82 억		1434775	N	N	353	N	00	N
166	20240401	120615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	350	2	1.41	7637720650	302200	67.14	25200	25600	24900	32150	17350	24750	25273.78	8.69	0	-68950	25783	25266	24483	23966	23183	25525	24225	83	7400	500	18310	50	1	16510993	4144	7.70	1.73	12	1.83	3261.00	14506.00	29800	20230915	-15.77	20350	20230512	23.34	27700	-9.39	20240109	22300	12.56	20240227	29800	-15.77	20230915	20350	23.34	20230512	4.06	N	101160	500	82 억		1434775	N	N	353	N	00	N
167	20240401	110613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	400	2	1.62	7135089000	282187	62.69	25200	25600	24900	32150	17350	24750	25285.02	8.69	0	-64382	25783	25266	24483	23966	23183	25525	24225	83	7400	500	18310	50	1	16510993	4153	7.71	1.73	12	1.71	3261.00	14506.00	29800	20230915	-15.60	20350	20230512	23.59	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	4.06	N	101160	500	82 억		1434775	N	N	353	N	00	N
168	20240401	100610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	400	2	1.62	5230169900	206364	45.85	25200	25600	25100	32150	17350	24750	25344.48	8.69	0	-52299	25783	25266	24483	23966	23183	25525	24225	83	7400	500	18310	50	1	16510993	4153	7.71	1.73	12	1.25	3261.00	14506.00	29800	20230915	-15.60	20350	20230512	23.59	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	4.06	N	101160	500	82 억		1434775	N	N	353	N	00	N
169	20240401	090611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	650	2	2.63	2054613550	81103	18.02	25200	25550	25200	32150	17350	24750	25333.60	8.69	0	-21824	25783	25266	24483	23966	23183	25525	24225	83	7400	500	18310	50	1	16510993	4194	7.79	1.75	12	0.49	3261.00	14506.00	29800	20230915	-14.77	20350	20230512	24.82	27700	-8.30	20240109	22300	13.90	20240227	29800	-14.77	20230915	20350	24.82	20230512	4.06	N	101160	500	82 억		1434775	N	N	353	N	00	N