KissMeData/241770/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	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	10	2	0.10	316429220	30411	35.99	10320	10560	10300	13650	7350	10500	10405.04	0.00	0	2363	11146	10822	10576	10252	10006	10700	10130	53	3150	500	7350	10	1	10192640	1071	-45.50	0.56	12	0.30	-231.00	18621.00	13660	20230717	-23.06	8240	20231207	27.55	11360	-7.48	20240415	8400	25.12	20240411	13660	-23.06	20230717	8240	27.55	20231207	0.74	N	241770	500	53 억		0	N	N	0	N	00	N
3	20240430	151057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	-40	5	-0.38	300146870	28861	34.16	10320	10560	10300	13650	7350	10500	10399.73	0.00	0	2612	11146	10822	10576	10252	10006	10700	10130	53	3150	500	7350	10	1	10192640	1066	-45.28	0.56	12	0.28	-231.00	18621.00	13660	20230717	-23.43	8240	20231207	26.94	11360	-7.92	20240415	8400	24.52	20240411	13660	-23.43	20230717	8240	26.94	20231207	0.74	N	241770	500	53 억		0	N	N	0	N	00	N
4	20240430	141100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-30	5	-0.29	258423310	24860	29.42	10320	10520	10300	13650	7350	10500	10395.14	0.00	0	2376	11146	10822	10576	10252	10006	10700	10130	53	3150	500	7350	10	1	10192640	1067	-45.32	0.56	12	0.24	-231.00	18621.00	13660	20230717	-23.35	8240	20231207	27.06	11360	-7.83	20240415	8400	24.64	20240411	13660	-23.35	20230717	8240	27.06	20231207	0.74	N	241770	500	53 억		0	N	N	0	N	00	N
5	20240430	131059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	-40	5	-0.38	205804200	19829	23.47	10320	10520	10300	13650	7350	10500	10378.94	0.00	0	2006	11146	10822	10576	10252	10006	10700	10130	53	3150	500	7350	10	1	10192640	1066	-45.28	0.56	12	0.19	-231.00	18621.00	13660	20230717	-23.43	8240	20231207	26.94	11360	-7.92	20240415	8400	24.52	20240411	13660	-23.43	20230717	8240	26.94	20231207	0.74	N	241770	500	53 억		0	N	N	0	N	00	N
6	20240430	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10320	-180	5	-1.71	172089370	16577	19.62	10320	10520	10300	13650	7350	10500	10381.20	0.00	0	382	11146	10822	10576	10252	10006	10700	10130	53	3150	500	7350	10	1	10192640	1052	-44.68	0.55	12	0.16	-231.00	18621.00	13660	20230717	-24.45	8240	20231207	25.24	11360	-9.15	20240415	8400	22.86	20240411	13660	-24.45	20230717	8240	25.24	20231207	0.74	N	241770	500	53 억		0	N	N	0	N	00	N
7	20240430	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-130	5	-1.24	154798880	14906	17.64	10320	10520	10300	13650	7350	10500	10384.99	0.00	0	468	11146	10822	10576	10252	10006	10700	10130	53	3150	500	7350	10	1	10192640	1057	-44.89	0.56	12	0.15	-231.00	18621.00	13660	20230717	-24.08	8240	20231207	25.85	11360	-8.71	20240415	8400	23.45	20240411	13660	-24.08	20230717	8240	25.85	20231207	0.74	N	241770	500	53 억		0	N	N	0	N	00	N
8	20240430	101053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	-150	5	-1.43	121945050	11723	13.88	10320	10520	10320	13650	7350	10500	10402.19	0.00	0	251	11146	10822	10576	10252	10006	10700	10130	53	3150	500	7350	10	1	10192640	1055	-44.81	0.56	12	0.12	-231.00	18621.00	13660	20230717	-24.23	8240	20231207	25.61	11360	-8.89	20240415	8400	23.21	20240411	13660	-24.23	20230717	8240	25.61	20231207	0.74	N	241770	500	53 억		0	N	N	0	N	00	N
9	20240430	091103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	-20	5	-0.19	37336850	3582	4.24	10320	10520	10320	13650	7350	10500	10423.42	0.00	0	-539	11146	10822	10576	10252	10006	10700	10130	53	3150	500	7350	10	1	10192640	1068	-45.37	0.56	12	0.04	-231.00	18621.00	13660	20230717	-23.28	8240	20231207	27.18	11360	-7.75	20240415	8400	24.76	20240411	13660	-23.28	20230717	8240	27.18	20231207	0.74	N	241770	500	53 억		0	N	N	0	N	00	N
10	20240429	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	-50	5	-0.47	894259470	84087	85.04	10700	10900	10330	13710	7390	10550	10635.15	0.00	0	-9023	11136	10842	10296	10002	9456	10990	10150	53	3160	500	7380	10	1	10192640	1070	-45.45	0.56	12	0.82	-231.00	18621.00	13660	20230717	-23.13	8240	20231207	27.43	11360	-7.57	20240415	8400	25.00	20240411	13660	-23.13	20230717	8240	27.43	20231207	0.75	N	241770	500	53 억		0	N	N	0	N	00	N
11	20240429	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10520	-30	5	-0.28	866473250	81443	82.37	10700	10900	10330	13710	7390	10550	10639.02	0.00	0	-8998	11136	10842	10296	10002	9456	10990	10150	53	3160	500	7380	10	1	10192640	1072	-45.54	0.56	12	0.80	-231.00	18621.00	13660	20230717	-22.99	8240	20231207	27.67	11360	-7.39	20240415	8400	25.24	20240411	13660	-22.99	20230717	8240	27.67	20231207	0.75	N	241770	500	53 억		0	N	N	0	N	00	N
12	20240429	141009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-20	5	-0.19	833870160	78352	79.24	10700	10900	10330	13710	7390	10550	10642.62	0.00	0	-8533	11136	10842	10296	10002	9456	10990	10150	53	3160	500	7380	10	1	10192640	1073	-45.58	0.57	12	0.77	-231.00	18621.00	13660	20230717	-22.91	8240	20231207	27.79	11360	-7.31	20240415	8400	25.36	20240411	13660	-22.91	20230717	8240	27.79	20231207	0.75	N	241770	500	53 억		0	N	N	0	N	00	N
13	20240429	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	30	2	0.28	777312290	72997	73.83	10700	10900	10330	13710	7390	10550	10648.55	0.00	0	-8274	11136	10842	10296	10002	9456	10990	10150	53	3160	500	7380	10	1	10192640	1078	-45.80	0.57	12	0.72	-231.00	18621.00	13660	20230717	-22.55	8240	20231207	28.40	11360	-6.87	20240415	8400	25.95	20240411	13660	-22.55	20230717	8240	28.40	20231207	0.75	N	241770	500	53 억		0	N	N	0	N	00	N
14	20240429	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	50	2	0.47	745176610	69975	70.77	10700	10900	10330	13710	7390	10550	10649.18	0.00	0	-8135	11136	10842	10296	10002	9456	10990	10150	53	3160	500	7380	10	1	10192640	1080	-45.89	0.57	12	0.69	-231.00	18621.00	13660	20230717	-22.40	8240	20231207	28.64	11360	-6.69	20240415	8400	26.19	20240411	13660	-22.40	20230717	8240	28.64	20231207	0.75	N	241770	500	53 억		0	N	N	0	N	00	N
15	20240429	111026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	340	2	3.22	570911560	53640	54.25	10700	10900	10330	13710	7390	10550	10643.39	0.00	0	-4977	11136	10842	10296	10002	9456	10990	10150	53	3160	500	7380	10	1	10192640	1110	-47.14	0.58	12	0.53	-231.00	18621.00	13660	20230717	-20.28	8240	20231207	32.16	11360	-4.14	20240415	8400	29.64	20240411	13660	-20.28	20230717	8240	32.16	20231207	0.75	N	241770	500	53 억		0	N	N	0	N	00	N
16	20240429	101050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	-70	5	-0.66	239026970	22811	23.07	10700	10700	10330	13710	7390	10550	10478.58	0.00	0	-2894	11136	10842	10296	10002	9456	10990	10150	53	3160	500	7380	10	1	10192640	1068	-45.37	0.56	12	0.22	-231.00	18621.00	13660	20230717	-23.28	8240	20231207	27.18	11360	-7.75	20240415	8400	24.76	20240411	13660	-23.28	20230717	8240	27.18	20231207	0.75	N	241770	500	53 억		0	N	N	0	N	00	N
17	20240429	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	0	3	0.00	115977990	11020	11.15	10700	10700	10330	13710	7390	10550	10524.32	0.00	0	-3465	11136	10842	10296	10002	9456	10990	10150	53	3160	500	7380	10	1	10192640	1075	-45.67	0.57	12	0.11	-231.00	18621.00	13660	20230717	-22.77	8240	20231207	28.03	11360	-7.13	20240415	8400	25.60	20240411	13660	-22.77	20230717	8240	28.03	20231207	0.75	N	241770	500	53 억		0	N	N	0	N	00	N
18	20240426	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	450	2	4.46	1000185860	98296	264.33	10240	10590	9750	13130	7070	10100	10173.89	0.00	0	-9451	10346	10222	10026	9902	9706	10285	9965	53	3030	500	7070	10	1	10192640	1075	-45.67	0.57	12	0.96	-231.00	18621.00	13660	20230717	-22.77	8240	20231207	28.03	11360	-7.13	20240415	8400	25.60	20240411	13660	-22.77	20230717	8240	28.03	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
19	20240426	151047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10320	220	2	2.18	811013830	80214	215.70	10240	10410	9750	13130	7070	10100	10110.63	0.00	0	-8383	10346	10222	10026	9902	9706	10285	9965	53	3030	500	7070	10	1	10192640	1052	-44.68	0.55	12	0.79	-231.00	18621.00	13660	20230717	-24.45	8240	20231207	25.24	11360	-9.15	20240415	8400	22.86	20240411	13660	-24.45	20230717	8240	25.24	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
20	20240426	141045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	70	2	0.69	434097250	43649	117.38	10240	10250	9750	13130	7070	10100	9945.17	0.00	0	-6843	10346	10222	10026	9902	9706	10285	9965	53	3030	500	7070	10	1	10192640	1037	-44.03	0.55	12	0.43	-231.00	18621.00	13660	20230717	-25.55	8240	20231207	23.42	11360	-10.48	20240415	8400	21.07	20240411	13660	-25.55	20230717	8240	23.42	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
21	20240426	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-190	5	-1.88	359514800	36215	97.39	10240	10250	9750	13130	7070	10100	9927.22	0.00	0	-6530	10346	10222	10026	9902	9706	10285	9965	53	3030	500	7070	10	1	10192640	1010	-42.90	0.53	12	0.36	-231.00	18621.00	13660	20230717	-27.45	8240	20231207	20.27	11360	-12.76	20240415	8400	17.98	20240411	13660	-27.45	20230717	8240	20.27	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
22	20240426	121044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-150	5	-1.49	340190760	34267	92.15	10240	10250	9750	13130	7070	10100	9927.63	0.00	0	-5688	10346	10222	10026	9902	9706	10285	9965	53	3030	500	7070	10	1	10192640	1014	-43.07	0.53	12	0.34	-231.00	18621.00	13660	20230717	-27.16	8240	20231207	20.75	11360	-12.41	20240415	8400	18.45	20240411	13660	-27.16	20230717	8240	20.75	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
23	20240426	111043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	-250	5	-2.48	320798540	32301	86.86	10240	10250	9750	13130	7070	10100	9931.52	0.00	0	-5359	10346	10222	10026	9902	9706	10285	9965	53	3030	500	7070	10	1	10192640	1004	-42.64	0.53	12	0.32	-231.00	18621.00	13660	20230717	-27.89	8240	20231207	19.54	11360	-13.29	20240415	8400	17.26	20240411	13660	-27.89	20230717	8240	19.54	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
24	20240426	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-180	5	-1.78	170092060	17023	45.78	10240	10250	9900	13130	7070	10100	9991.88	0.00	0	-1431	10346	10222	10026	9902	9706	10285	9965	53	3030	500	7070	10	1	10192640	1011	-42.94	0.53	12	0.17	-231.00	18621.00	13660	20230717	-27.38	8240	20231207	20.39	11360	-12.68	20240415	8400	18.10	20240411	13660	-27.38	20230717	8240	20.39	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
25	20240426	091048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-10	5	-0.10	33449300	3305	8.89	10240	10250	10050	13130	7070	10100	10120.84	0.00	0	-2346	10346	10222	10026	9902	9706	10285	9965	53	3030	500	7070	10	1	10192640	1028	-43.68	0.54	12	0.03	-231.00	18621.00	13660	20230717	-26.13	8240	20231207	22.45	11360	-11.18	20240415	8400	20.12	20240411	13660	-26.13	20230717	8240	22.45	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
26	20240425	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	60	2	0.60	361381480	36186	44.95	10090	10150	9830	13050	7030	10040	9984.78	0.00	0	4448	10586	10312	10176	9902	9766	10245	9835	53	3010	500	7020	10	1	10192640	1029	-43.72	0.54	12	0.36	-231.00	18621.00	13660	20230717	-26.06	8240	20231207	22.57	11360	-11.09	20240415	8400	20.24	20240411	13660	-26.06	20230717	8240	22.57	20231207	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
27	20240425	151044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-40	5	-0.40	332741200	33342	41.42	10090	10150	9830	13050	7030	10040	9979.55	0.00	0	4684	10586	10312	10176	9902	9766	10245	9835	53	3010	500	7020	10	1	10192640	1019	-43.29	0.54	12	0.33	-231.00	18621.00	13660	20230717	-26.79	8240	20231207	21.36	11360	-11.97	20240415	8400	19.05	20240411	13660	-26.79	20230717	8240	21.36	20231207	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
28	20240425	141041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	20	2	0.20	291956590	29261	36.35	10090	10150	9830	13050	7030	10040	9977.56	0.00	0	5882	10586	10312	10176	9902	9766	10245	9835	53	3010	500	7020	10	1	10192640	1025	-43.55	0.54	12	0.29	-231.00	18621.00	13660	20230717	-26.35	8240	20231207	22.09	11360	-11.44	20240415	8400	19.76	20240411	13660	-26.35	20230717	8240	22.09	20231207	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
29	20240425	131041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-20	5	-0.20	248217950	24900	30.93	10090	10150	9830	13050	7030	10040	9968.45	0.00	0	4391	10586	10312	10176	9902	9766	10245	9835	53	3010	500	7020	10	1	10192640	1021	-43.38	0.54	12	0.24	-231.00	18621.00	13660	20230717	-26.65	8240	20231207	21.60	11360	-11.80	20240415	8400	19.29	20240411	13660	-26.65	20230717	8240	21.60	20231207	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
30	20240425	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-20	5	-0.20	196993800	19766	24.55	10090	10150	9830	13050	7030	10040	9966.11	0.00	0	3072	10586	10312	10176	9902	9766	10245	9835	53	3010	500	7020	10	1	10192640	1021	-43.38	0.54	12	0.19	-231.00	18621.00	13660	20230717	-26.65	8240	20231207	21.60	11360	-11.80	20240415	8400	19.29	20240411	13660	-26.65	20230717	8240	21.60	20231207	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
31	20240425	111040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-20	5	-0.20	184000990	18471	22.94	10090	10150	9830	13050	7030	10040	9961.40	0.00	0	3153	10586	10312	10176	9902	9766	10245	9835	53	3010	500	7020	10	1	10192640	1021	-43.38	0.54	12	0.18	-231.00	18621.00	13660	20230717	-26.65	8240	20231207	21.60	11360	-11.80	20240415	8400	19.29	20240411	13660	-26.65	20230717	8240	21.60	20231207	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
32	20240425	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	10	2	0.10	153942810	15463	19.21	10090	10150	9830	13050	7030	10040	9955.29	0.00	0	2930	10586	10312	10176	9902	9766	10245	9835	53	3010	500	7020	10	1	10192640	1024	-43.51	0.54	12	0.15	-231.00	18621.00	13660	20230717	-26.43	8240	20231207	21.97	11360	-11.53	20240415	8400	19.64	20240411	13660	-26.43	20230717	8240	21.97	20231207	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
33	20240425	091044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-170	5	-1.69	68760920	6937	8.62	10090	10090	9830	13050	7030	10040	9911.27	0.00	0	2989	10586	10312	10176	9902	9766	10245	9835	53	3010	500	7020	10	1	10192640	1006	-42.73	0.53	12	0.07	-231.00	18621.00	13660	20230717	-27.75	8240	20231207	19.78	11360	-13.12	20240415	8400	17.50	20240411	13660	-27.75	20230717	8240	19.78	20231207	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
34	20240424	161022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	80	2	0.80	814721790	79752	53.92	10050	10450	10040	12940	6980	9960	10215.69	0.00	0	1980	10900	10430	10130	9660	9360	10345	9575	53	2980	500	6970	10	1	10192640	1023	-43.46	0.54	12	0.78	-231.00	18621.00	13660	20230717	-26.50	8240	20231207	21.84	11360	-11.62	20240415	8400	19.52	20240411	13660	-26.50	20230717	8240	21.84	20231207	0.51	N	241770	500	53 억		0	N	N	0	N	00	N
35	20240424	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	120	2	1.20	785603090	76856	51.96	10050	10450	10040	12940	6980	9960	10221.75	0.00	0	1829	10900	10430	10130	9660	9360	10345	9575	53	2980	500	6970	10	1	10192640	1027	-43.64	0.54	12	0.75	-231.00	18621.00	13660	20230717	-26.21	8240	20231207	22.33	11360	-11.27	20240415	8400	20.00	20240411	13660	-26.21	20230717	8240	22.33	20231207	0.51	N	241770	500	53 억		0	N	N	0	N	00	N
36	20240424	141038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	120	2	1.20	739964590	72333	48.90	10050	10450	10040	12940	6980	9960	10229.97	0.00	0	1913	10900	10430	10130	9660	9360	10345	9575	53	2980	500	6970	10	1	10192640	1027	-43.64	0.54	12	0.71	-231.00	18621.00	13660	20230717	-26.21	8240	20231207	22.33	11360	-11.27	20240415	8400	20.00	20240411	13660	-26.21	20230717	8240	22.33	20231207	0.51	N	241770	500	53 억		0	N	N	0	N	00	N
37	20240424	131041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	170	2	1.71	663863680	64790	43.80	10050	10450	10050	12940	6980	9960	10246.39	0.00	0	2286	10900	10430	10130	9660	9360	10345	9575	53	2980	500	6970	10	1	10192640	1033	-43.85	0.54	12	0.64	-231.00	18621.00	13660	20230717	-25.84	8240	20231207	22.94	11360	-10.83	20240415	8400	20.60	20240411	13660	-25.84	20230717	8240	22.94	20231207	0.51	N	241770	500	53 억		0	N	N	0	N	00	N
38	20240424	121036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	240	2	2.41	592127310	57678	39.00	10050	10450	10050	12940	6980	9960	10266.09	0.00	0	2226	10900	10430	10130	9660	9360	10345	9575	53	2980	500	6970	10	1	10192640	1040	-44.16	0.55	12	0.57	-231.00	18621.00	13660	20230717	-25.33	8240	20231207	23.79	11360	-10.21	20240415	8400	21.43	20240411	13660	-25.33	20230717	8240	23.79	20231207	0.51	N	241770	500	53 억		0	N	N	0	N	00	N
39	20240424	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	320	2	3.21	503391050	48976	33.11	10050	10450	10050	12940	6980	9960	10278.32	0.00	0	3994	10900	10430	10130	9660	9360	10345	9575	53	2980	500	6970	10	1	10192640	1048	-44.50	0.55	12	0.48	-231.00	18621.00	13660	20230717	-24.74	8240	20231207	24.76	11360	-9.51	20240415	8400	22.38	20240411	13660	-24.74	20230717	8240	24.76	20231207	0.51	N	241770	500	53 억		0	N	N	0	N	00	N
40	20240424	101032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	250	2	2.51	429917460	41763	28.24	10050	10450	10050	12940	6980	9960	10294.22	0.00	0	3737	10900	10430	10130	9660	9360	10345	9575	53	2980	500	6970	10	1	10192640	1041	-44.20	0.55	12	0.41	-231.00	18621.00	13660	20230717	-25.26	8240	20231207	23.91	11360	-10.12	20240415	8400	21.55	20240411	13660	-25.26	20230717	8240	23.91	20231207	0.51	N	241770	500	53 억		0	N	N	0	N	00	N
41	20240424	091036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	410	2	4.12	86536780	8459	5.72	10050	10370	10050	12940	6980	9960	10230.14	0.00	0	3818	10900	10430	10130	9660	9360	10345	9575	53	2980	500	6970	10	1	10192640	1057	-44.89	0.56	12	0.08	-231.00	18621.00	13660	20230717	-24.08	8240	20231207	25.85	11360	-8.71	20240415	8400	23.45	20240411	13660	-24.08	20230717	8240	25.85	20231207	0.51	N	241770	500	53 억		0	N	N	0	N	00	N
42	20240423	161011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-80	5	-0.80	1508494280	147619	162.65	9960	10600	9830	13050	7030	10040	10218.85	0.00	0	2815	10680	10360	9890	9570	9100	10520	9730	53	3010	500	7020	10	1	10192640	1015	-43.12	0.53	12	1.45	-231.00	18621.00	13660	20230717	-27.09	8240	20231207	20.87	11360	-12.32	20240415	8400	18.57	20240411	13660	-27.09	20230717	8240	20.87	20231207	0.58	N	241770	500	53 억		0	N	N	0	N	00	N
43	20240423	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	30	2	0.30	1433569910	140128	154.40	9960	10600	9830	13050	7030	10040	10230.43	0.00	0	2704	10680	10360	9890	9570	9100	10520	9730	53	3010	500	7020	10	1	10192640	1026	-43.59	0.54	12	1.37	-231.00	18621.00	13660	20230717	-26.28	8240	20231207	22.21	11360	-11.36	20240415	8400	19.88	20240411	13660	-26.28	20230717	8240	22.21	20231207	0.58	N	241770	500	53 억		0	N	N	0	N	00	N
44	20240423	141031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	350	2	3.49	1204994950	117516	129.48	9960	10600	9830	13050	7030	10040	10253.88	0.00	0	-5772	10680	10360	9890	9570	9100	10520	9730	53	3010	500	7020	10	1	10192640	1059	-44.98	0.56	12	1.15	-231.00	18621.00	13660	20230717	-23.94	8240	20231207	26.09	11360	-8.54	20240415	8400	23.69	20240411	13660	-23.94	20230717	8240	26.09	20231207	0.58	N	241770	500	53 억		0	N	N	0	N	00	N
45	20240423	131029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	240	2	2.39	1076210710	104911	115.59	9960	10600	9830	13050	7030	10040	10258.32	0.00	0	-6016	10680	10360	9890	9570	9100	10520	9730	53	3010	500	7020	10	1	10192640	1048	-44.50	0.55	12	1.03	-231.00	18621.00	13660	20230717	-24.74	8240	20231207	24.76	11360	-9.51	20240415	8400	22.38	20240411	13660	-24.74	20230717	8240	24.76	20231207	0.58	N	241770	500	53 억		0	N	N	0	N	00	N
46	20240423	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	300	2	2.99	701005660	68966	75.99	9960	10350	9830	13050	7030	10040	10164.51	0.00	0	-3843	10680	10360	9890	9570	9100	10520	9730	53	3010	500	7020	10	1	10192640	1054	-44.76	0.56	12	0.68	-231.00	18621.00	13660	20230717	-24.30	8240	20231207	25.49	11360	-8.98	20240415	8400	23.10	20240411	13660	-24.30	20230717	8240	25.49	20231207	0.58	N	241770	500	53 억		0	N	N	0	N	00	N
47	20240423	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	70	2	0.70	439728800	43540	47.97	9960	10270	9830	13050	7030	10040	10099.42	0.00	0	-5333	10680	10360	9890	9570	9100	10520	9730	53	3010	500	7020	10	1	10192640	1030	-43.77	0.54	12	0.43	-231.00	18621.00	13660	20230717	-25.99	8240	20231207	22.69	11360	-11.00	20240415	8400	20.36	20240411	13660	-25.99	20230717	8240	22.69	20231207	0.58	N	241770	500	53 억		0	N	N	0	N	00	N
48	20240423	101028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	-60	5	-0.60	157471280	15767	17.37	9960	10110	9830	13050	7030	10040	9987.40	0.00	0	-3189	10680	10360	9890	9570	9100	10520	9730	53	3010	500	7020	10	1	10192640	1017	-43.20	0.54	12	0.15	-231.00	18621.00	13660	20230717	-26.94	8240	20231207	21.12	11360	-12.15	20240415	8400	18.81	20240411	13660	-26.94	20230717	8240	21.12	20231207	0.58	N	241770	500	53 억		0	N	N	0	N	00	N
49	20240423	091030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	20	2	0.20	50213310	5053	5.57	9960	10110	9830	13050	7030	10040	9937.33	0.00	0	-1820	10680	10360	9890	9570	9100	10520	9730	53	3010	500	7020	10	1	10192640	1025	-43.55	0.54	12	0.05	-231.00	18621.00	13660	20230717	-26.35	8240	20231207	22.09	11360	-11.44	20240415	8400	19.76	20240411	13660	-26.35	20230717	8240	22.09	20231207	0.58	N	241770	500	53 억		0	N	N	0	N	00	N
50	20240422	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	510	2	5.35	890076700	90124	66.41	9430	10210	9420	12380	6680	9530	9876.11	0.00	0	749	10776	10152	9726	9102	8676	9940	8890	53	2850	500	6670	10	1	10192640	1023	-43.46	0.54	12	0.88	-231.00	18621.00	13660	20230717	-26.50	8240	20231207	21.84	11360	-11.62	20240415	8400	19.52	20240411	13660	-26.50	20230717	8240	21.84	20231207	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
51	20240422	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	540	2	5.67	849196320	86044	63.41	9430	10210	9420	12380	6680	9530	9869.33	0.00	0	789	10776	10152	9726	9102	8676	9940	8890	53	2850	500	6670	10	1	10192640	1026	-43.59	0.54	12	0.84	-231.00	18621.00	13660	20230717	-26.28	8240	20231207	22.21	11360	-11.36	20240415	8400	19.88	20240411	13660	-26.28	20230717	8240	22.21	20231207	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
52	20240422	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	350	2	3.67	614490260	62658	46.17	9430	10050	9420	12380	6680	9530	9807.05	0.00	0	-2580	10776	10152	9726	9102	8676	9940	8890	53	2850	500	6670	10	1	10192640	1007	-42.77	0.53	12	0.61	-231.00	18621.00	13660	20230717	-27.67	8240	20231207	19.90	11360	-13.03	20240415	8400	17.62	20240411	13660	-27.67	20230717	8240	19.90	20231207	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
53	20240422	131022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	340	2	3.57	500570670	51180	37.72	9430	10050	9420	12380	6680	9530	9780.59	0.00	0	-1011	10776	10152	9726	9102	8676	9940	8890	53	2850	500	6670	10	1	10192640	1006	-42.73	0.53	12	0.50	-231.00	18621.00	13660	20230717	-27.75	8240	20231207	19.78	11360	-13.12	20240415	8400	17.50	20240411	13660	-27.75	20230717	8240	19.78	20231207	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
54	20240422	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	320	2	3.36	333315140	34371	25.33	9430	9930	9420	12380	6680	9530	9697.57	0.00	0	-2196	10776	10152	9726	9102	8676	9940	8890	53	2850	500	6670	10	1	10192640	1004	-42.64	0.53	12	0.34	-231.00	18621.00	13660	20230717	-27.89	8240	20231207	19.54	11360	-13.29	20240415	8400	17.26	20240411	13660	-27.89	20230717	8240	19.54	20231207	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
55	20240422	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	70	2	0.73	136707920	14316	10.55	9430	9780	9420	12380	6680	9530	9549.31	0.00	0	-684	10776	10152	9726	9102	8676	9940	8890	53	2850	500	6670	10	1	10192640	978	-41.56	0.52	12	0.14	-231.00	18621.00	13660	20230717	-29.72	8240	20231207	16.50	11360	-15.49	20240415	8400	14.29	20240411	13660	-29.72	20230717	8240	16.50	20231207	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
56	20240422	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	40	2	0.42	93905790	9836	7.25	9430	9780	9420	12380	6680	9530	9547.15	0.00	0	426	10776	10152	9726	9102	8676	9940	8890	53	2850	500	6670	10	1	10192640	975	-41.43	0.51	12	0.10	-231.00	18621.00	13660	20230717	-29.94	8240	20231207	16.14	11360	-15.76	20240415	8400	13.93	20240411	13660	-29.94	20230717	8240	16.14	20231207	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
57	20240422	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-60	5	-0.63	22166340	2345	1.73	9430	9590	9420	12380	6680	9530	9452.60	0.00	0	120	10776	10152	9726	9102	8676	9940	8890	53	2850	500	6670	10	1	10192640	965	-41.00	0.51	12	0.02	-231.00	18621.00	13660	20230717	-30.67	8240	20231207	14.93	11360	-16.64	20240415	8400	12.74	20240411	13660	-30.67	20230717	8240	14.93	20231207	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
58	20240419	160936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-340	5	-3.44	1328758970	135297	197.76	9990	10350	9300	12830	6910	9870	9821.05	0.00	0	-11571	10216	10042	9876	9702	9536	9960	9620	53	2960	500	6900	10	1	10192640	971	-41.26	0.51	12	1.33	-231.00	18621.00	13660	20230717	-30.23	8240	20231207	15.66	11360	-16.11	20240415	8400	13.45	20240411	13660	-30.23	20230717	8240	15.66	20231207	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
59	20240419	150942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-300	5	-3.04	1302810340	132582	193.79	9990	10350	9300	12830	6910	9870	9826.45	0.00	0	-11973	10216	10042	9876	9702	9536	9960	9620	53	2960	500	6900	10	1	10192640	975	-41.43	0.51	12	1.30	-231.00	18621.00	13660	20230717	-29.94	8240	20231207	16.14	11360	-15.76	20240415	8400	13.93	20240411	13660	-29.94	20230717	8240	16.14	20231207	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
60	20240419	140936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-210	5	-2.13	1246893080	126777	185.30	9990	10350	9300	12830	6910	9870	9835.33	0.00	0	-11159	10216	10042	9876	9702	9536	9960	9620	53	2960	500	6900	10	1	10192640	985	-41.82	0.52	12	1.24	-231.00	18621.00	13660	20230717	-29.28	8240	20231207	17.23	11360	-14.96	20240415	8400	15.00	20240411	13660	-29.28	20230717	8240	17.23	20231207	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
61	20240419	130937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-160	5	-1.62	1206431780	122587	179.18	9990	10350	9300	12830	6910	9870	9841.43	0.00	0	-10923	10216	10042	9876	9702	9536	9960	9620	53	2960	500	6900	10	1	10192640	990	-42.03	0.52	12	1.20	-231.00	18621.00	13660	20230717	-28.92	8240	20231207	17.84	11360	-14.52	20240415	8400	15.60	20240411	13660	-28.92	20230717	8240	17.84	20231207	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
62	20240419	120932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-310	5	-3.14	1153731560	117115	171.18	9990	10350	9300	12830	6910	9870	9851.27	0.00	0	-10965	10216	10042	9876	9702	9536	9960	9620	53	2960	500	6900	10	1	10192640	974	-41.39	0.51	12	1.15	-231.00	18621.00	13660	20230717	-30.01	8240	20231207	16.02	11360	-15.85	20240415	8400	13.81	20240411	13660	-30.01	20230717	8240	16.02	20231207	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
63	20240419	110945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-290	5	-2.94	947760250	95224	139.18	9990	10350	9520	12830	6910	9870	9952.96	0.00	0	-11868	10216	10042	9876	9702	9536	9960	9620	53	2960	500	6900	10	1	10192640	976	-41.47	0.51	12	0.93	-231.00	18621.00	13660	20230717	-29.87	8240	20231207	16.26	11360	-15.67	20240415	8400	14.05	20240411	13660	-29.87	20230717	8240	16.26	20231207	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
64	20240419	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	90	2	0.91	619162130	61269	89.55	9990	10350	9760	12830	6910	9870	10105.64	0.00	0	-10643	10216	10042	9876	9702	9536	9960	9620	53	2960	500	6900	10	1	10192640	1015	-43.12	0.53	12	0.60	-231.00	18621.00	13660	20230717	-27.09	8240	20231207	20.87	11360	-12.32	20240415	8400	18.57	20240411	13660	-27.09	20230717	8240	20.87	20231207	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
65	20240419	090931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	-80	5	-0.81	60957740	6152	8.99	9990	9990	9780	12830	6910	9870	9908.61	0.00	0	-2253	10216	10042	9876	9702	9536	9960	9620	53	2960	500	6900	10	1	10192640	998	-42.38	0.53	12	0.06	-231.00	18621.00	13660	20230717	-28.33	8240	20231207	18.81	11360	-13.82	20240415	8400	16.55	20240411	13660	-28.33	20230717	8240	18.81	20231207	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
66	20240418	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	180	2	1.86	660934700	66991	47.57	9890	10050	9710	12590	6790	9690	9866.28	0.00	0	3927	10303	9996	9753	9446	9203	10150	9600	53	2900	500	6780	10	1	10192640	1006	-42.73	0.53	12	0.66	-231.00	18621.00	13660	20230717	-27.75	8240	20231207	19.78	11360	-13.12	20240415	8400	17.50	20240411	13660	-27.75	20230717	8240	19.78	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
67	20240418	150932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	160	2	1.65	626592470	63516	45.11	9890	10050	9710	12590	6790	9690	9865.39	0.00	0	3825	10303	9996	9753	9446	9203	10150	9600	53	2900	500	6780	10	1	10192640	1004	-42.64	0.53	12	0.62	-231.00	18621.00	13660	20230717	-27.89	8240	20231207	19.54	11360	-13.29	20240415	8400	17.26	20240411	13660	-27.89	20230717	8240	19.54	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
68	20240418	140938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	120	2	1.24	546897300	55394	39.34	9890	10050	9710	12590	6790	9690	9873.19	0.00	0	1592	10303	9996	9753	9446	9203	10150	9600	53	2900	500	6780	10	1	10192640	1000	-42.47	0.53	12	0.54	-231.00	18621.00	13660	20230717	-28.18	8240	20231207	19.05	11360	-13.64	20240415	8400	16.79	20240411	13660	-28.18	20230717	8240	19.05	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
69	20240418	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	270	2	2.79	427282300	43238	30.71	9890	10050	9710	12590	6790	9690	9882.55	0.00	0	2252	10303	9996	9753	9446	9203	10150	9600	53	2900	500	6780	10	1	10192640	1015	-43.12	0.53	12	0.42	-231.00	18621.00	13660	20230717	-27.09	8240	20231207	20.87	11360	-12.32	20240415	8400	18.57	20240411	13660	-27.09	20230717	8240	20.87	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
70	20240418	120930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	180	2	1.86	338814560	34345	24.39	9890	10000	9710	12590	6790	9690	9865.54	0.00	0	2585	10303	9996	9753	9446	9203	10150	9600	53	2900	500	6780	10	1	10192640	1006	-42.73	0.53	12	0.34	-231.00	18621.00	13660	20230717	-27.75	8240	20231207	19.78	11360	-13.12	20240415	8400	17.50	20240411	13660	-27.75	20230717	8240	19.78	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
71	20240418	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	240	2	2.48	265417760	26905	19.11	9890	10000	9710	12590	6790	9690	9865.65	0.00	0	2456	10303	9996	9753	9446	9203	10150	9600	53	2900	500	6780	10	1	10192640	1012	-42.99	0.53	12	0.26	-231.00	18621.00	13660	20230717	-27.31	8240	20231207	20.51	11360	-12.59	20240415	8400	18.21	20240411	13660	-27.31	20230717	8240	20.51	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
72	20240418	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	110	2	1.14	234452770	23766	16.88	9890	10000	9710	12590	6790	9690	9865.79	0.00	0	1912	10303	9996	9753	9446	9203	10150	9600	53	2900	500	6780	10	1	10192640	999	-42.42	0.53	12	0.23	-231.00	18621.00	13660	20230717	-28.26	8240	20231207	18.93	11360	-13.73	20240415	8400	16.67	20240411	13660	-28.26	20230717	8240	18.93	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
73	20240418	090930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	220	2	2.27	75775080	7657	5.44	9890	10000	9720	12590	6790	9690	9898.91	0.00	0	-743	10303	9996	9753	9446	9203	10150	9600	53	2900	500	6780	10	1	10192640	1010	-42.90	0.53	12	0.08	-231.00	18621.00	13660	20230717	-27.45	8240	20231207	20.27	11360	-12.76	20240415	8400	17.98	20240411	13660	-27.45	20230717	8240	20.27	20231207	0.68	N	241770	500	53 억		0	N	N	0	N	00	N
74	20240417	160923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	140	2	1.47	1370575990	139230	48.82	9520	10060	9510	12410	6690	9550	9844.02	0.00	0	3830	10670	10110	9830	9270	8990	9970	9130	53	2860	500	6680	10	1	10192640	988	-41.95	0.52	12	1.37	-231.00	18621.00	13660	20230717	-29.06	8240	20231207	17.60	11360	-14.70	20240415	8400	15.36	20240411	13660	-29.06	20230717	8240	17.60	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
75	20240417	150938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	160	2	1.68	1319575720	133986	46.98	9520	10060	9510	12410	6690	9550	9848.63	0.00	0	2284	10670	10110	9830	9270	8990	9970	9130	53	2860	500	6680	10	1	10192640	990	-42.03	0.52	12	1.31	-231.00	18621.00	13660	20230717	-28.92	8240	20231207	17.84	11360	-14.52	20240415	8400	15.60	20240411	13660	-28.92	20230717	8240	17.84	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
76	20240417	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	420	2	4.40	1138815070	115519	40.51	9520	10060	9510	12410	6690	9550	9858.28	0.00	0	2672	10670	10110	9830	9270	8990	9970	9130	53	2860	500	6680	10	1	10192640	1016	-43.16	0.54	12	1.13	-231.00	18621.00	13660	20230717	-27.01	8240	20231207	21.00	11360	-12.24	20240415	8400	18.69	20240411	13660	-27.01	20230717	8240	21.00	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
77	20240417	130935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	400	2	4.19	993913350	101002	35.42	9520	10050	9510	12410	6690	9550	9840.56	0.00	0	4204	10670	10110	9830	9270	8990	9970	9130	53	2860	500	6680	10	1	10192640	1014	-43.07	0.53	12	0.99	-231.00	18621.00	13660	20230717	-27.16	8240	20231207	20.75	11360	-12.41	20240415	8400	18.45	20240411	13660	-27.16	20230717	8240	20.75	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
78	20240417	120936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	470	2	4.92	912706070	92866	32.57	9520	10050	9510	12410	6690	9550	9828.24	0.00	0	5510	10670	10110	9830	9270	8990	9970	9130	53	2860	500	6680	10	1	10192640	1021	-43.38	0.54	12	0.91	-231.00	18621.00	13660	20230717	-26.65	8240	20231207	21.60	11360	-11.80	20240415	8400	19.29	20240411	13660	-26.65	20230717	8240	21.60	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
79	20240417	110939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	400	2	4.19	823542350	83895	29.42	9520	10000	9510	12410	6690	9550	9816.38	0.00	0	5552	10670	10110	9830	9270	8990	9970	9130	53	2860	500	6680	10	1	10192640	1014	-43.07	0.53	12	0.82	-231.00	18621.00	13660	20230717	-27.16	8240	20231207	20.75	11360	-12.41	20240415	8400	18.45	20240411	13660	-27.16	20230717	8240	20.75	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
80	20240417	100929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	320	2	3.35	580708560	59362	20.82	9520	9940	9510	12410	6690	9550	9782.54	0.00	0	3130	10670	10110	9830	9270	8990	9970	9130	53	2860	500	6680	10	1	10192640	1006	-42.73	0.53	12	0.58	-231.00	18621.00	13660	20230717	-27.75	8240	20231207	19.78	11360	-13.12	20240415	8400	17.50	20240411	13660	-27.75	20230717	8240	19.78	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
81	20240417	090927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	110	2	1.15	126837650	13238	4.64	9520	9720	9510	12410	6690	9550	9581.36	0.00	0	4076	10670	10110	9830	9270	8990	9970	9130	53	2860	500	6680	10	1	10192640	985	-41.82	0.52	12	0.13	-231.00	18621.00	13660	20230717	-29.28	8240	20231207	17.23	11360	-14.96	20240415	8400	15.00	20240411	13660	-29.28	20230717	8240	17.23	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
82	20240416	160931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-440	5	-4.40	2816745930	282479	25.05	9800	10390	9550	12980	7000	9990	9973.29	0.00	0	9767	11870	10930	10420	9480	8970	10675	9225	53	2990	500	6990	10	1	10192640	973	-41.34	0.51	12	2.77	-231.00	18621.00	13660	20230717	-30.09	8240	20231207	15.90	11360	-15.93	20240415	8400	13.69	20240411	13660	-30.09	20230717	8240	15.90	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
83	20240416	150931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	-260	5	-2.60	2657699880	265906	23.58	9800	10390	9610	12980	7000	9990	9994.88	0.00	0	8720	11870	10930	10420	9480	8970	10675	9225	53	2990	500	6990	10	1	10192640	992	-42.12	0.52	12	2.61	-231.00	18621.00	13660	20230717	-28.77	8240	20231207	18.08	11360	-14.35	20240415	8400	15.83	20240411	13660	-28.77	20230717	8240	18.08	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
84	20240416	140931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-270	5	-2.70	2462715360	245752	21.79	9800	10390	9670	12980	7000	9990	10021.14	0.00	0	5778	11870	10930	10420	9480	8970	10675	9225	53	2990	500	6990	10	1	10192640	991	-42.08	0.52	12	2.41	-231.00	18621.00	13660	20230717	-28.84	8240	20231207	17.96	11360	-14.44	20240415	8400	15.71	20240411	13660	-28.84	20230717	8240	17.96	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
85	20240416	130928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-110	5	-1.10	2333662050	232521	20.62	9800	10390	9670	12980	7000	9990	10036.35	0.00	0	6970	11870	10930	10420	9480	8970	10675	9225	53	2990	500	6990	10	1	10192640	1007	-42.77	0.53	12	2.28	-231.00	18621.00	13660	20230717	-27.67	8240	20231207	19.90	11360	-13.03	20240415	8400	17.62	20240411	13660	-27.67	20230717	8240	19.90	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
86	20240416	120931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-130	5	-1.30	2274948600	226585	20.09	9800	10390	9670	12980	7000	9990	10040.16	0.00	0	7452	11870	10930	10420	9480	8970	10675	9225	53	2990	500	6990	10	1	10192640	1005	-42.68	0.53	12	2.22	-231.00	18621.00	13660	20230717	-27.82	8240	20231207	19.66	11360	-13.20	20240415	8400	17.38	20240411	13660	-27.82	20230717	8240	19.66	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
87	20240416	110927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	-250	5	-2.50	2155737050	214452	19.02	9800	10390	9670	12980	7000	9990	10052.31	0.00	0	8126	11870	10930	10420	9480	8970	10675	9225	53	2990	500	6990	10	1	10192640	993	-42.16	0.52	12	2.10	-231.00	18621.00	13660	20230717	-28.70	8240	20231207	18.20	11360	-14.26	20240415	8400	15.95	20240411	13660	-28.70	20230717	8240	18.20	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
88	20240416	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-30	5	-0.30	1744239460	172460	15.29	9800	10390	9800	12980	7000	9990	10113.88	0.00	0	1467	11870	10930	10420	9480	8970	10675	9225	53	2990	500	6990	10	1	10192640	1015	-43.12	0.53	12	1.69	-231.00	18621.00	13660	20230717	-27.09	8240	20231207	20.87	11360	-12.32	20240415	8400	18.57	20240411	13660	-27.09	20230717	8240	20.87	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
89	20240416	090919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	170	2	1.70	509933900	50996	4.52	9800	10250	9800	12980	7000	9990	9999.49	0.00	0	6350	11870	10930	10420	9480	8970	10675	9225	53	2990	500	6990	10	1	10192640	1036	-43.98	0.55	12	0.50	-231.00	18621.00	13660	20230717	-25.62	8240	20231207	23.30	11360	-10.56	20240415	8400	20.95	20240411	13660	-25.62	20230717	8240	23.30	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
90	20240415	160917	54	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	-1060	5	-9.59	11698778900	1112428	41.80	11000	11360	9910	14360	7740	11050	10487.73	0.00	0	-8122	12796	11922	10176	9302	7556	12360	9740	53	3310	500	7730	10	1	10192640	1018	-43.25	0.54	12	10.91	-231.00	18621.00	13660	20230717	-26.87	8240	20231207	21.24	11360	-12.06	20240415	8400	18.93	20240411	13660	-26.87	20230717	8240	21.24	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	01	N
91	20240415	150923	54	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-1130	5	-10.23	11384832310	1080976	40.62	11000	11360	9920	14360	7740	11050	10502.11	0.00	0	-8015	12796	11922	10176	9302	7556	12360	9740	53	3310	500	7730	10	1	10192640	1011	-42.94	0.53	12	10.61	-231.00	18621.00	13660	20230717	-27.38	8240	20231207	20.39	11360	-12.68	20240415	8400	18.10	20240411	13660	-27.38	20230717	8240	20.39	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	01	N
92	20240415	140915	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	-760	5	-6.88	10666165740	1009449	37.93	11000	11360	10090	14360	7740	11050	10536.32	0.00	0	-10765	12796	11922	10176	9302	7556	12360	9740	53	3310	500	7730	10	1	10192640	1049	-44.55	0.55	12	9.90	-231.00	18621.00	13660	20230717	-24.67	8240	20231207	24.88	11360	-9.42	20240415	8400	22.50	20240411	13660	-24.67	20230717	8240	24.88	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	01	N
93	20240415	130906	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	-860	5	-7.78	9756373610	921633	34.63	11000	11360	10090	14360	7740	11050	10554.25	0.00	0	-10381	12796	11922	10176	9302	7556	12360	9740	53	3310	500	7730	10	1	10192640	1039	-44.11	0.55	12	9.04	-231.00	18621.00	13660	20230717	-25.40	8240	20231207	23.67	11360	-10.30	20240415	8400	21.31	20240411	13660	-25.40	20230717	8240	23.67	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	01	N
94	20240415	120921	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	-860	5	-7.78	9453960750	891802	33.51	11000	11360	10100	14360	7740	11050	10569.18	0.00	0	-10771	12796	11922	10176	9302	7556	12360	9740	53	3310	500	7730	10	1	10192640	1039	-44.11	0.55	12	8.75	-231.00	18621.00	13660	20230717	-25.40	8240	20231207	23.67	11360	-10.30	20240415	8400	21.31	20240411	13660	-25.40	20230717	8240	23.67	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	01	N
95	20240415	110920	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-690	5	-6.24	9154114370	862618	32.41	11000	11360	10100	14360	7740	11050	10579.88	0.00	0	-9960	12796	11922	10176	9302	7556	12360	9740	53	3310	500	7730	10	1	10192640	1056	-44.85	0.56	12	8.46	-231.00	18621.00	13660	20230717	-24.16	8240	20231207	25.73	11360	-8.80	20240415	8400	23.33	20240411	13660	-24.16	20230717	8240	25.73	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	01	N
96	20240415	100914	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-680	5	-6.15	8116603870	761675	28.62	11000	11360	10180	14360	7740	11050	10623.22	0.00	0	-11842	12796	11922	10176	9302	7556	12360	9740	53	3310	500	7730	10	1	10192640	1057	-44.89	0.56	12	7.47	-231.00	18621.00	13660	20230717	-24.08	8240	20231207	25.85	11360	-8.71	20240415	8400	23.45	20240411	13660	-24.08	20230717	8240	25.85	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	01	N
97	20240415	090923	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	-620	5	-5.61	3493612860	328193	12.33	11000	11000	10180	14360	7740	11050	10556.31	0.00	0	-9613	12796	11922	10176	9302	7556	12360	9740	53	3310	500	7730	10	1	10192640	1063	-45.15	0.56	12	3.22	-231.00	18621.00	13660	20230717	-23.65	8240	20231207	26.58	11050	-5.61	20240412	8400	24.17	20240411	13660	-23.65	20230717	8240	26.58	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	01	N
98	20240412	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	2550	1	30.00	27311540710	2645777	19805.20	8500	11050	8430	11050	5950	8500	10308.73	0.00	0	-7576	8780	8640	8520	8380	8260	8710	8450	53	2550	500	5950	10	1	10192640	1126	-47.84	0.59	12	25.96	-231.00	18621.00	13660	20230717	-19.11	8240	20231207	34.10	11050	0.00	20240412	8400	31.55	20240411	13660	-19.11	20230717	8240	34.10	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
99	20240412	150917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	2550	1	30.00	26732587010	2593383	19413.00	8500	11050	8430	11050	5950	8500	10308.00	0.00	0	-21088	8780	8640	8520	8380	8260	8710	8450	53	2550	500	5950	10	1	10192640	1126	-47.84	0.59	12	25.44	-231.00	18621.00	13660	20230717	-19.11	8240	20231207	34.10	11050	0.00	20240412	8400	31.55	20240411	13660	-19.11	20230717	8240	34.10	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
100	20240412	140912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	1900	2	22.35	18130203900	1793814	13427.76	8500	10560	8430	11050	5950	8500	10107.07	0.00	0	-18739	8780	8640	8520	8380	8260	8710	8450	53	2550	500	5950	10	1	10192640	1060	-45.02	0.56	12	17.60	-231.00	18621.00	13660	20230717	-23.87	8240	20231207	26.21	10700	-2.80	20240404	8400	23.81	20240411	13660	-23.87	20230717	8240	26.21	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
101	20240412	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	1210	2	14.24	10347506730	1026505	7684.00	8500	10560	8430	11050	5950	8500	10080.33	0.00	0	-17865	8780	8640	8520	8380	8260	8710	8450	53	2550	500	5950	10	1	10192640	990	-42.03	0.52	12	10.07	-231.00	18621.00	13660	20230717	-28.92	8240	20231207	17.84	10700	-9.25	20240404	8400	15.60	20240411	13660	-28.92	20230717	8240	17.84	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
102	20240412	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	1490	2	17.53	7693046790	760378	5691.88	8500	10560	8430	11050	5950	8500	10117.40	0.00	0	-16369	8780	8640	8520	8380	8260	8710	8450	53	2550	500	5950	10	1	10192640	1018	-43.25	0.54	12	7.46	-231.00	18621.00	13660	20230717	-26.87	8240	20231207	21.24	10700	-6.64	20240404	8400	18.93	20240411	13660	-26.87	20230717	8240	21.24	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
103	20240412	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	320	2	3.76	53582030	6209	46.48	8500	8830	8430	11050	5950	8500	8629.74	0.00	0	459	8780	8640	8520	8380	8260	8710	8450	53	2550	500	5950	10	1	10192640	899	-38.18	0.47	12	0.06	-231.00	18621.00	13660	20230717	-35.43	8240	20231207	7.04	10700	-17.57	20240404	8400	5.00	20240411	13660	-35.43	20230717	8240	7.04	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
104	20240412	100909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	120	2	1.41	28088060	3291	24.64	8500	8660	8430	11050	5950	8500	8534.81	0.00	0	421	8780	8640	8520	8380	8260	8710	8450	53	2550	500	5950	10	1	10192640	879	-37.32	0.46	12	0.03	-231.00	18621.00	13660	20230717	-36.90	8240	20231207	4.61	10700	-19.44	20240404	8400	2.62	20240411	13660	-36.90	20230717	8240	4.61	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
105	20240412	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-50	5	-0.59	12340900	1454	10.88	8500	8540	8450	11050	5950	8500	8487.55	0.00	0	94	8780	8640	8520	8380	8260	8710	8450	53	2550	500	5950	10	1	10192640	861	-36.58	0.45	12	0.01	-231.00	18621.00	13660	20230717	-38.14	8240	20231207	2.55	10700	-21.03	20240404	8400	0.60	20240411	13660	-38.14	20230717	8240	2.55	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
106	20240411	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-150	5	-1.73	111382340	13019	40.68	8480	8660	8400	11240	6060	8650	8555.42	0.00	0	-3877	9196	8922	8696	8422	8196	8810	8310	53	2590	500	6050	10	1	10192640	866	-36.80	0.46	12	0.13	-231.00	18621.00	13660	20230717	-37.77	8240	20231207	3.16	10700	-20.56	20240404	8400	1.19	20240411	13660	-37.77	20230717	8240	3.16	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
107	20240411	150911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	-110	5	-1.27	87290060	10195	31.85	8480	8660	8400	11240	6060	8650	8562.05	0.00	0	-2694	9196	8922	8696	8422	8196	8810	8310	53	2590	500	6050	10	1	10192640	870	-36.97	0.46	12	0.10	-231.00	18621.00	13660	20230717	-37.48	8240	20231207	3.64	10700	-20.19	20240404	8400	1.67	20240411	13660	-37.48	20230717	8240	3.64	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
108	20240411	140908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-30	5	-0.35	72330780	8453	26.41	8480	8660	8400	11240	6060	8650	8556.82	0.00	0	-2448	9196	8922	8696	8422	8196	8810	8310	53	2590	500	6050	10	1	10192640	879	-37.32	0.46	12	0.08	-231.00	18621.00	13660	20230717	-36.90	8240	20231207	4.61	10700	-19.44	20240404	8400	2.62	20240411	13660	-36.90	20230717	8240	4.61	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
109	20240411	130857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	0	3	0.00	69921180	8174	25.54	8480	8660	8400	11240	6060	8650	8554.10	0.00	0	-2316	9196	8922	8696	8422	8196	8810	8310	53	2590	500	6050	10	1	10192640	882	-37.45	0.46	12	0.08	-231.00	18621.00	13660	20230717	-36.68	8240	20231207	4.98	10700	-19.16	20240404	8400	2.98	20240411	13660	-36.68	20230717	8240	4.98	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
110	20240411	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-20	5	-0.23	66755140	7808	24.39	8480	8650	8400	11240	6060	8650	8549.58	0.00	0	-2049	9196	8922	8696	8422	8196	8810	8310	53	2590	500	6050	10	1	10192640	880	-37.36	0.46	12	0.08	-231.00	18621.00	13660	20230717	-36.82	8240	20231207	4.73	10700	-19.35	20240404	8400	2.74	20240411	13660	-36.82	20230717	8240	4.73	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
111	20240411	110901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-30	5	-0.35	53249760	6244	19.51	8480	8650	8400	11240	6060	8650	8528.15	0.00	0	-1724	9196	8922	8696	8422	8196	8810	8310	53	2590	500	6050	10	1	10192640	879	-37.32	0.46	12	0.06	-231.00	18621.00	13660	20230717	-36.90	8240	20231207	4.61	10700	-19.44	20240404	8400	2.62	20240411	13660	-36.90	20230717	8240	4.61	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
112	20240411	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-30	5	-0.35	42556480	5002	15.63	8480	8650	8400	11240	6060	8650	8507.89	0.00	0	-1474	9196	8922	8696	8422	8196	8810	8310	53	2590	500	6050	10	1	10192640	879	-37.32	0.46	12	0.05	-231.00	18621.00	13660	20230717	-36.90	8240	20231207	4.61	10700	-19.44	20240404	8400	2.62	20240411	13660	-36.90	20230717	8240	4.61	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
113	20240411	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-210	5	-2.43	19736300	2329	7.28	8480	8650	8400	11240	6060	8650	8474.15	0.00	0	89	9196	8922	8696	8422	8196	8810	8310	53	2590	500	6050	10	1	10192640	860	-36.54	0.45	12	0.02	-231.00	18621.00	13660	20230717	-38.21	8240	20231207	2.43	10700	-21.12	20240404	8400	0.48	20240411	13660	-38.21	20230717	8240	2.43	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
114	20240409	160851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	-190	5	-2.15	276972110	31860	80.32	8840	8970	8470	11490	6190	8840	8689.86	0.00	0	237	9400	9120	8980	8700	8560	9050	8630	53	2650	500	6180	10	1	10192640	882	-37.45	0.46	12	0.31	-231.00	18621.00	13660	20230717	-36.68	8240	20231207	4.98	10700	-19.16	20240404	8440	2.49	20240319	13660	-36.68	20230717	8240	4.98	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
115	20240409	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-270	5	-3.05	265369610	30513	76.93	8840	8970	8470	11490	6190	8840	8693.28	0.00	0	618	9400	9120	8980	8700	8560	9050	8630	53	2650	500	6180	10	1	10192640	874	-37.10	0.46	12	0.30	-231.00	18621.00	13660	20230717	-37.26	8240	20231207	4.00	10700	-19.91	20240404	8440	1.54	20240319	13660	-37.26	20230717	8240	4.00	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
116	20240409	140901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-250	5	-2.83	208467630	23834	60.09	8840	8970	8530	11490	6190	8840	8743.57	0.00	0	-1041	9400	9120	8980	8700	8560	9050	8630	53	2650	500	6180	10	1	10192640	876	-37.19	0.46	12	0.23	-231.00	18621.00	13660	20230717	-37.12	8240	20231207	4.25	10700	-19.72	20240404	8440	1.78	20240319	13660	-37.12	20230717	8240	4.25	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
117	20240409	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-180	5	-2.04	155226940	17644	44.48	8840	8970	8650	11490	6190	8840	8795.81	0.00	0	-1213	9400	9120	8980	8700	8560	9050	8630	53	2650	500	6180	10	1	10192640	883	-37.49	0.47	12	0.17	-231.00	18621.00	13660	20230717	-36.60	8240	20231207	5.10	10700	-19.07	20240404	8440	2.61	20240319	13660	-36.60	20230717	8240	5.10	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
118	20240409	120858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	-120	5	-1.36	137732010	15628	39.40	8840	8970	8670	11490	6190	8840	8811.78	0.00	0	-891	9400	9120	8980	8700	8560	9050	8630	53	2650	500	6180	10	1	10192640	889	-37.75	0.47	12	0.15	-231.00	18621.00	13660	20230717	-36.16	8240	20231207	5.83	10700	-18.50	20240404	8440	3.32	20240319	13660	-36.16	20230717	8240	5.83	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
119	20240409	110855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	-110	5	-1.24	96501900	10896	27.47	8840	8970	8720	11490	6190	8840	8857.88	0.00	0	-1081	9400	9120	8980	8700	8560	9050	8630	53	2650	500	6180	10	1	10192640	890	-37.79	0.47	12	0.11	-231.00	18621.00	13660	20230717	-36.09	8240	20231207	5.95	10700	-18.41	20240404	8440	3.44	20240319	13660	-36.09	20230717	8240	5.95	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
120	20240409	100849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	20	2	0.23	55658320	6264	15.79	8840	8970	8800	11490	6190	8840	8891.71	0.00	0	-913	9400	9120	8980	8700	8560	9050	8630	53	2650	500	6180	10	1	10192640	903	-38.35	0.48	12	0.06	-231.00	18621.00	13660	20230717	-35.14	8240	20231207	7.52	10700	-17.20	20240404	8440	4.98	20240319	13660	-35.14	20230717	8240	7.52	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
121	20240409	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	30	2	0.34	26756550	3006	7.58	8840	8970	8840	11490	6190	8840	8921.74	0.00	0	-930	9400	9120	8980	8700	8560	9050	8630	53	2650	500	6180	10	1	10192640	904	-38.40	0.48	12	0.03	-231.00	18621.00	13660	20230717	-35.07	8240	20231207	7.65	10700	-17.10	20240404	8440	5.09	20240319	13660	-35.07	20230717	8240	7.65	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
122	20240408	160849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-480	5	-5.15	344171310	38281	75.52	9220	9260	8840	12110	6530	9320	8992.53	0.00	0	-52	9533	9426	9283	9176	9033	9355	9105	53	2790	500	6520	10	1	10192640	901	-38.27	0.47	12	0.38	-231.00	18621.00	13660	20230717	-35.29	8240	20231207	7.28	10700	-17.38	20240404	8440	4.74	20240319	13660	-35.29	20230717	8240	7.28	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
123	20240408	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-390	5	-4.18	289212290	32085	63.30	9220	9260	8880	12110	6530	9320	9013.94	0.00	0	370	9533	9426	9283	9176	9033	9355	9105	53	2790	500	6520	10	1	10192640	910	-38.66	0.48	12	0.31	-231.00	18621.00	13660	20230717	-34.63	8240	20231207	8.37	10700	-16.54	20240404	8440	5.81	20240319	13660	-34.63	20230717	8240	8.37	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
124	20240408	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-370	5	-3.97	274939520	30488	60.14	9220	9260	8880	12110	6530	9320	9017.96	0.00	0	500	9533	9426	9283	9176	9033	9355	9105	53	2790	500	6520	10	1	10192640	912	-38.74	0.48	12	0.30	-231.00	18621.00	13660	20230717	-34.48	8240	20231207	8.62	10700	-16.36	20240404	8440	6.04	20240319	13660	-34.48	20230717	8240	8.62	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
125	20240408	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-420	5	-4.51	238965850	26456	52.19	9220	9260	8880	12110	6530	9320	9032.58	0.00	0	615	9533	9426	9283	9176	9033	9355	9105	53	2790	500	6520	10	1	10192640	907	-38.53	0.48	12	0.26	-231.00	18621.00	13660	20230717	-34.85	8240	20231207	8.01	10700	-16.82	20240404	8440	5.45	20240319	13660	-34.85	20230717	8240	8.01	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
126	20240408	120856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-400	5	-4.29	218363020	24144	47.63	9220	9260	8880	12110	6530	9320	9044.19	0.00	0	688	9533	9426	9283	9176	9033	9355	9105	53	2790	500	6520	10	1	10192640	909	-38.61	0.48	12	0.24	-231.00	18621.00	13660	20230717	-34.70	8240	20231207	8.25	10700	-16.64	20240404	8440	5.69	20240319	13660	-34.70	20230717	8240	8.25	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
127	20240408	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-340	5	-3.65	175322750	19322	38.12	9220	9260	8960	12110	6530	9320	9073.74	0.00	0	1131	9533	9426	9283	9176	9033	9355	9105	53	2790	500	6520	10	1	10192640	915	-38.87	0.48	12	0.19	-231.00	18621.00	13660	20230717	-34.26	8240	20231207	8.98	10700	-16.07	20240404	8440	6.40	20240319	13660	-34.26	20230717	8240	8.98	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
128	20240408	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-240	5	-2.58	123256660	13544	26.72	9220	9260	9000	12110	6530	9320	9100.46	0.00	0	159	9533	9426	9283	9176	9033	9355	9105	53	2790	500	6520	10	1	10192640	925	-39.31	0.49	12	0.13	-231.00	18621.00	13660	20230717	-33.53	8240	20231207	10.19	10700	-15.14	20240404	8440	7.58	20240319	13660	-33.53	20230717	8240	10.19	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
129	20240408	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-150	5	-1.61	35672150	3895	7.68	9220	9260	9100	12110	6530	9320	9158.45	0.00	0	-45	9533	9426	9283	9176	9033	9355	9105	53	2790	500	6520	10	1	10192640	935	-39.70	0.49	12	0.04	-231.00	18621.00	13660	20230717	-32.87	8240	20231207	11.29	10700	-14.30	20240404	8440	8.65	20240319	13660	-32.87	20230717	8240	11.29	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
130	20240405	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-180	5	-1.89	463304990	50255	5.91	9380	9390	9140	12350	6650	9500	9218.50	0.00	0	2489	11593	10546	9653	8606	7713	11070	9130	53	2850	500	6650	10	1	10192640	950	-40.35	0.50	12	0.49	-231.00	18621.00	13660	20230717	-31.77	8240	20231207	13.11	10700	-12.90	20240404	8440	10.43	20240319	13660	-31.77	20230717	8240	13.11	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
131	20240405	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-260	5	-2.74	424186350	46015	5.41	9380	9390	9140	12350	6650	9500	9217.82	0.00	0	2304	11593	10546	9653	8606	7713	11070	9130	53	2850	500	6650	10	1	10192640	942	-40.00	0.50	12	0.45	-231.00	18621.00	13660	20230717	-32.36	8240	20231207	12.14	10700	-13.64	20240404	8440	9.48	20240319	13660	-32.36	20230717	8240	12.14	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
132	20240405	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-280	5	-2.95	400979920	43506	5.11	9380	9390	9140	12350	6650	9500	9216.01	0.00	0	2342	11593	10546	9653	8606	7713	11070	9130	53	2850	500	6650	10	1	10192640	940	-39.91	0.50	12	0.43	-231.00	18621.00	13660	20230717	-32.50	8240	20231207	11.89	10700	-13.83	20240404	8440	9.24	20240319	13660	-32.50	20230717	8240	11.89	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
133	20240405	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-290	5	-3.05	366869960	39808	4.68	9380	9390	9140	12350	6650	9500	9215.27	0.00	0	1731	11593	10546	9653	8606	7713	11070	9130	53	2850	500	6650	10	1	10192640	939	-39.87	0.49	12	0.39	-231.00	18621.00	13660	20230717	-32.58	8240	20231207	11.77	10700	-13.93	20240404	8440	9.12	20240319	13660	-32.58	20230717	8240	11.77	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
134	20240405	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-330	5	-3.47	342455060	37149	4.37	9380	9390	9140	12350	6650	9500	9217.66	0.00	0	1111	11593	10546	9653	8606	7713	11070	9130	53	2850	500	6650	10	1	10192640	935	-39.70	0.49	12	0.36	-231.00	18621.00	13660	20230717	-32.87	8240	20231207	11.29	10700	-14.30	20240404	8440	8.65	20240319	13660	-32.87	20230717	8240	11.29	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
135	20240405	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-280	5	-2.95	277829230	30118	3.54	9380	9390	9140	12350	6650	9500	9223.77	0.00	0	4749	11593	10546	9653	8606	7713	11070	9130	53	2850	500	6650	10	1	10192640	940	-39.91	0.50	12	0.30	-231.00	18621.00	13660	20230717	-32.50	8240	20231207	11.89	10700	-13.83	20240404	8440	9.24	20240319	13660	-32.50	20230717	8240	11.89	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
136	20240405	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-270	5	-2.84	237939970	25786	3.03	9380	9390	9140	12350	6650	9500	9226.43	0.00	0	4442	11593	10546	9653	8606	7713	11070	9130	53	2850	500	6650	10	1	10192640	941	-39.96	0.50	12	0.25	-231.00	18621.00	13660	20230717	-32.43	8240	20231207	12.01	10700	-13.74	20240404	8440	9.36	20240319	13660	-32.43	20230717	8240	12.01	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
137	20240405	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-290	5	-3.05	84729300	9162	1.08	9380	9390	9170	12350	6650	9500	9245.12	0.00	0	1253	11593	10546	9653	8606	7713	11070	9130	53	2850	500	6650	10	1	10192640	939	-39.87	0.49	12	0.09	-231.00	18621.00	13660	20230717	-32.58	8240	20231207	11.77	10700	-13.93	20240404	8440	9.12	20240319	13660	-32.58	20230717	8240	11.77	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
138	20240404	160836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	830	2	9.57	8553805930	849441	3049.84	8760	10700	8760	11270	6070	8670	10072.89	0.00	0	-10425	9043	8856	8753	8566	8463	8805	8515	53	2600	500	6060	10	1	10192640	968	-41.13	0.51	12	8.33	-231.00	18621.00	13660	20230717	-30.45	8240	20231207	15.29	10700	-11.21	20240404	8440	12.56	20240319	13660	-30.45	20230717	8240	15.29	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
139	20240404	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	750	2	8.65	8391325760	832258	2988.14	8760	10700	8760	11270	6070	8670	10082.60	0.00	0	-12570	9043	8856	8753	8566	8463	8805	8515	53	2600	500	6060	10	1	10192640	960	-40.78	0.51	12	8.17	-231.00	18621.00	13660	20230717	-31.04	8240	20231207	14.32	10700	-11.96	20240404	8440	11.61	20240319	13660	-31.04	20230717	8240	14.32	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
140	20240404	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	770	2	8.88	8162854620	808038	2901.18	8760	10700	8760	11270	6070	8670	10102.07	0.00	0	-15863	9043	8856	8753	8566	8463	8805	8515	53	2600	500	6060	10	1	10192640	962	-40.87	0.51	12	7.93	-231.00	18621.00	13660	20230717	-30.89	8240	20231207	14.56	10700	-11.78	20240404	8440	11.85	20240319	13660	-30.89	20230717	8240	14.56	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
141	20240404	130827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	1120	2	12.92	7582286990	747081	2682.32	8760	10700	8760	11270	6070	8670	10149.22	0.00	0	-21871	9043	8856	8753	8566	8463	8805	8515	53	2600	500	6060	10	1	10192640	998	-42.38	0.53	12	7.33	-231.00	18621.00	13660	20230717	-28.33	8240	20231207	18.81	10700	-8.50	20240404	8440	16.00	20240319	13660	-28.33	20230717	8240	18.81	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
142	20240404	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	1320	2	15.22	6726965980	659165	2366.67	8760	10700	8760	11270	6070	8670	10205.28	0.00	0	-25316	9043	8856	8753	8566	8463	8805	8515	53	2600	500	6060	10	1	10192640	1018	-43.25	0.54	12	6.47	-231.00	18621.00	13660	20230717	-26.87	8240	20231207	21.24	10700	-6.64	20240404	8440	18.36	20240319	13660	-26.87	20230717	8240	21.24	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
143	20240404	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	430	2	4.96	124519720	13839	49.69	8760	9190	8760	11270	6070	8670	8997.74	0.00	0	-2357	9043	8856	8753	8566	8463	8805	8515	53	2600	500	6060	10	1	10192640	928	-39.39	0.49	12	0.14	-231.00	18621.00	13660	20230717	-33.38	8240	20231207	10.44	10420	-12.67	20240117	8440	7.82	20240319	13660	-33.38	20230717	8240	10.44	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
144	20240404	100835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	360	2	4.15	61306810	6845	24.58	8760	9060	8760	11270	6070	8670	8956.44	0.00	0	-994	9043	8856	8753	8566	8463	8805	8515	53	2600	500	6060	10	1	10192640	920	-39.09	0.48	12	0.07	-231.00	18621.00	13660	20230717	-33.89	8240	20231207	9.59	10420	-13.34	20240117	8440	6.99	20240319	13660	-33.89	20230717	8240	9.59	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
145	20240404	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	150	2	1.73	4110920	461	1.66	8760	8950	8760	11270	6070	8670	8917.40	0.00	0	-23	9043	8856	8753	8566	8463	8805	8515	53	2600	500	6060	10	1	10192640	899	-38.18	0.47	12	0.00	-231.00	18621.00	13660	20230717	-35.43	8240	20231207	7.04	10420	-15.36	20240117	8440	4.50	20240319	13660	-35.43	20230717	8240	7.04	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
146	20240403	160833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-270	5	-3.02	175681660	20126	257.79	8930	8940	8650	11620	6260	8940	8729.16	0.00	0	1288	9266	9102	8926	8762	8586	9015	8675	53	2680	500	6250	10	1	10192640	884	-37.53	0.47	12	0.20	-231.00	18621.00	13660	20230717	-36.53	8240	20231207	5.22	10420	-16.79	20240117	8440	2.73	20240319	13660	-36.53	20230717	8240	5.22	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
147	20240403	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-270	5	-3.02	174154920	19950	255.54	8930	8940	8650	11620	6260	8940	8729.57	0.00	0	1317	9266	9102	8926	8762	8586	9015	8675	53	2680	500	6250	10	1	10192640	884	-37.53	0.47	12	0.20	-231.00	18621.00	13660	20230717	-36.53	8240	20231207	5.22	10420	-16.79	20240117	8440	2.73	20240319	13660	-36.53	20230717	8240	5.22	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
148	20240403	140824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	-230	5	-2.57	168520790	19302	247.24	8930	8940	8650	11620	6260	8940	8730.74	0.00	0	1737	9266	9102	8926	8762	8586	9015	8675	53	2680	500	6250	10	1	10192640	888	-37.71	0.47	12	0.19	-231.00	18621.00	13660	20230717	-36.24	8240	20231207	5.70	10420	-16.41	20240117	8440	3.20	20240319	13660	-36.24	20230717	8240	5.70	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
149	20240403	130826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	-220	5	-2.46	163559210	18733	239.95	8930	8940	8650	11620	6260	8940	8731.07	0.00	0	1974	9266	9102	8926	8762	8586	9015	8675	53	2680	500	6250	10	1	10192640	889	-37.75	0.47	12	0.18	-231.00	18621.00	13660	20230717	-36.16	8240	20231207	5.83	10420	-16.31	20240117	8440	3.32	20240319	13660	-36.16	20230717	8240	5.83	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
150	20240403	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	-220	5	-2.46	161167400	18459	236.44	8930	8940	8650	11620	6260	8940	8731.10	0.00	0	1995	9266	9102	8926	8762	8586	9015	8675	53	2680	500	6250	10	1	10192640	889	-37.75	0.47	12	0.18	-231.00	18621.00	13660	20230717	-36.16	8240	20231207	5.83	10420	-16.31	20240117	8440	3.32	20240319	13660	-36.16	20230717	8240	5.83	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
151	20240403	110829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-160	5	-1.79	33406550	3817	48.89	8930	8940	8730	11620	6260	8940	8752.04	0.00	0	925	9266	9102	8926	8762	8586	9015	8675	53	2680	500	6250	10	1	10192640	895	-38.01	0.47	12	0.04	-231.00	18621.00	13660	20230717	-35.72	8240	20231207	6.55	10420	-15.74	20240117	8440	4.03	20240319	13660	-35.72	20230717	8240	6.55	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
152	20240403	100828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-150	5	-1.68	17074350	1950	24.98	8930	8930	8730	11620	6260	8940	8756.08	0.00	0	969	9266	9102	8926	8762	8586	9015	8675	53	2680	500	6250	10	1	10192640	896	-38.05	0.47	12	0.02	-231.00	18621.00	13660	20230717	-35.65	8240	20231207	6.67	10420	-15.64	20240117	8440	4.15	20240319	13660	-35.65	20230717	8240	6.67	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
153	20240403	090829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-140	5	-1.57	352580	40	0.51	8930	8930	8800	11620	6260	8940	8814.50	0.00	0	24	9266	9102	8926	8762	8586	9015	8675	53	2680	500	6250	10	1	10192640	897	-38.10	0.47	12	0.00	-231.00	18621.00	13660	20230717	-35.58	8240	20231207	6.80	10420	-15.55	20240117	8440	4.27	20240319	13660	-35.58	20230717	8240	6.80	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
154	20240402	160816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-20	5	-0.22	69432740	7807	123.49	8960	9090	8750	11640	6280	8960	8893.65	0.00	0	-1864	9073	9016	8973	8916	8873	8995	8895	53	2680	500	6270	10	1	10192640	911	-38.70	0.48	12	0.08	-231.00	18621.00	13660	20230717	-34.55	8240	20231207	8.50	10420	-14.20	20240117	8440	5.92	20240319	13660	-34.55	20230717	8240	8.50	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
155	20240402	150824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-70	5	-0.78	65931250	7415	117.29	8960	9090	8750	11640	6280	8960	8891.60	0.00	0	-1831	9073	9016	8973	8916	8873	8995	8895	53	2680	500	6270	10	1	10192640	906	-38.48	0.48	12	0.07	-231.00	18621.00	13660	20230717	-34.92	8240	20231207	7.89	10420	-14.68	20240117	8440	5.33	20240319	13660	-34.92	20230717	8240	7.89	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
156	20240402	140827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-120	5	-1.34	54164500	6097	96.44	8960	9090	8750	11640	6280	8960	8883.80	0.00	0	-1620	9073	9016	8973	8916	8873	8995	8895	53	2680	500	6270	10	1	10192640	901	-38.27	0.47	12	0.06	-231.00	18621.00	13660	20230717	-35.29	8240	20231207	7.28	10420	-15.16	20240117	8440	4.74	20240319	13660	-35.29	20230717	8240	7.28	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
157	20240402	130815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-10	5	-0.11	48867940	5498	86.97	8960	9090	8750	11640	6280	8960	8888.31	0.00	0	-1484	9073	9016	8973	8916	8873	8995	8895	53	2680	500	6270	10	1	10192640	912	-38.74	0.48	12	0.05	-231.00	18621.00	13660	20230717	-34.48	8240	20231207	8.62	10420	-14.11	20240117	8440	6.04	20240319	13660	-34.48	20230717	8240	8.62	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
158	20240402	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	20	2	0.22	40667090	4577	72.40	8960	9090	8750	11640	6280	8960	8885.10	0.00	0	-839	9073	9016	8973	8916	8873	8995	8895	53	2680	500	6270	10	1	10192640	915	-38.87	0.48	12	0.04	-231.00	18621.00	13660	20230717	-34.26	8240	20231207	8.98	10420	-13.82	20240117	8440	6.40	20240319	13660	-34.26	20230717	8240	8.98	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
159	20240402	110815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-70	5	-0.78	29784430	3359	53.13	8960	9090	8750	11640	6280	8960	8867.05	0.00	0	-559	9073	9016	8973	8916	8873	8995	8895	53	2680	500	6270	10	1	10192640	906	-38.48	0.48	12	0.03	-231.00	18621.00	13660	20230717	-34.92	8240	20231207	7.89	10420	-14.68	20240117	8440	5.33	20240319	13660	-34.92	20230717	8240	7.89	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
160	20240402	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-40	5	-0.45	7941180	889	14.06	8960	9090	8890	11640	6280	8960	8932.71	0.00	0	-477	9073	9016	8973	8916	8873	8995	8895	53	2680	500	6270	10	1	10192640	909	-38.61	0.48	12	0.01	-231.00	18621.00	13660	20230717	-34.70	8240	20231207	8.25	10420	-14.40	20240117	8440	5.69	20240319	13660	-34.70	20230717	8240	8.25	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
161	20240402	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	30	2	0.33	638900	71	1.12	8960	9090	8910	11640	6280	8960	8998.59	0.00	0	2	9073	9016	8973	8916	8873	8995	8895	53	2680	500	6270	10	1	10192640	916	-38.92	0.48	12	0.00	-231.00	18621.00	13660	20230717	-34.19	8240	20231207	9.10	10420	-13.72	20240117	8440	6.52	20240319	13660	-34.19	20230717	8240	9.10	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
162	20240401	160814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	40	2	0.45	56796150	6322	77.48	8990	9030	8930	11590	6250	8920	8983.89	0.00	0	679	9080	9000	8880	8800	8680	9040	8840	53	2670	500	6240	10	1	10192640	913	-38.79	0.48	12	0.06	-231.00	18621.00	13660	20230717	-34.41	8240	20231207	8.74	10420	-14.01	20240117	8440	6.16	20240319	13660	-34.41	20230717	8240	8.74	20231207	0.92	N	241770	500	53 억		0	N	N	0	N	00	N
163	20240401	150816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	100	2	1.12	55648970	6194	75.91	8990	9030	8930	11590	6250	8920	8984.33	0.00	0	651	9080	9000	8880	8800	8680	9040	8840	53	2670	500	6240	10	1	10192640	919	-39.05	0.48	12	0.06	-231.00	18621.00	13660	20230717	-33.97	8240	20231207	9.47	10420	-13.44	20240117	8440	6.87	20240319	13660	-33.97	20230717	8240	9.47	20231207	0.92	N	241770	500	53 억		0	N	N	0	N	00	N
164	20240401	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	100	2	1.12	54546430	6071	74.40	8990	9030	8930	11590	6250	8920	8984.75	0.00	0	640	9080	9000	8880	8800	8680	9040	8840	53	2670	500	6240	10	1	10192640	919	-39.05	0.48	12	0.06	-231.00	18621.00	13660	20230717	-33.97	8240	20231207	9.47	10420	-13.44	20240117	8440	6.87	20240319	13660	-33.97	20230717	8240	9.47	20231207	0.92	N	241770	500	53 억		0	N	N	0	N	00	N
165	20240401	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	90	2	1.01	38268820	4259	52.19	8990	9020	8930	11590	6250	8920	8985.40	0.00	0	588	9080	9000	8880	8800	8680	9040	8840	53	2670	500	6240	10	1	10192640	918	-39.00	0.48	12	0.04	-231.00	18621.00	13660	20230717	-34.04	8240	20231207	9.34	10420	-13.53	20240117	8440	6.75	20240319	13660	-34.04	20230717	8240	9.34	20231207	0.92	N	241770	500	53 억		0	N	N	0	N	00	N
166	20240401	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	50	2	0.56	32286170	3595	44.06	8990	9010	8930	11590	6250	8920	8980.85	0.00	0	232	9080	9000	8880	8800	8680	9040	8840	53	2670	500	6240	10	1	10192640	914	-38.83	0.48	12	0.04	-231.00	18621.00	13660	20230717	-34.33	8240	20231207	8.86	10420	-13.92	20240117	8440	6.28	20240319	13660	-34.33	20230717	8240	8.86	20231207	0.92	N	241770	500	53 억		0	N	N	0	N	00	N
167	20240401	110814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	80	2	0.90	24839370	2766	33.90	8990	9010	8930	11590	6250	8920	8980.25	0.00	0	215	9080	9000	8880	8800	8680	9040	8840	53	2670	500	6240	10	1	10192640	917	-38.96	0.48	12	0.03	-231.00	18621.00	13660	20230717	-34.11	8240	20231207	9.22	10420	-13.63	20240117	8440	6.64	20240319	13660	-34.11	20230717	8240	9.22	20231207	0.92	N	241770	500	53 억		0	N	N	0	N	00	N
168	20240401	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	70	2	0.78	21280770	2370	29.04	8990	9010	8930	11590	6250	8920	8979.23	0.00	0	198	9080	9000	8880	8800	8680	9040	8840	53	2670	500	6240	10	1	10192640	916	-38.92	0.48	12	0.02	-231.00	18621.00	13660	20230717	-34.19	8240	20231207	9.10	10420	-13.72	20240117	8440	6.52	20240319	13660	-34.19	20230717	8240	9.10	20231207	0.92	N	241770	500	53 억		0	N	N	0	N	00	N
169	20240401	090809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	50	2	0.56	446720	50	0.61	8990	8990	8930	11590	6250	8920	8934.40	0.00	0	-31	9080	9000	8880	8800	8680	9040	8840	53	2670	500	6240	10	1	10192640	914	-38.83	0.48	12	0.00	-231.00	18621.00	13660	20230717	-34.33	8240	20231207	8.86	10420	-13.92	20240117	8440	6.28	20240319	13660	-34.33	20230717	8240	8.86	20231207	0.92	N	241770	500	53 억		0	N	N	0	N	00	N