KissMeData/200470/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	160952	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6030	60	2	1.01	24108166320	3928144	253.77	5950	6340	5870	7760	4180	5970	6137.51	0.51	0	-19456	6243	6106	6003	5866	5763	6055	5815	212	1790	500	3580	10	1	42362093	2554	-15.34	2.40	12	9.27	-393.00	2510.00	6880	20240329	-12.35	2450	20231207	146.12	6880	-12.35	20240329	3255	85.25	20240102	6880	-12.35	20240329	2450	146.12	20231207	6.57	N	200470	500	211 억		216819	N	N	0	N	00	N
3	20240430	151003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	100	2	1.68	23582907070	3841182	248.15	5950	6340	5870	7760	4180	5970	6139.55	0.51	0	-28281	6243	6106	6003	5866	5763	6055	5815	212	1790	500	3580	10	1	42362093	2571	-15.45	2.42	12	9.07	-393.00	2510.00	6880	20240329	-11.77	2450	20231207	147.76	6880	-11.77	20240329	3255	86.48	20240102	6880	-11.77	20240329	2450	147.76	20231207	6.57	N	200470	500	211 억		216819	N	N	0	N	00	N
4	20240430	141003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6050	80	2	1.34	21769329920	3540697	228.74	5950	6340	5870	7760	4180	5970	6148.39	0.51	0	-58529	6243	6106	6003	5866	5763	6055	5815	212	1790	500	3580	10	1	42362093	2563	-15.39	2.41	12	8.36	-393.00	2510.00	6880	20240329	-12.06	2450	20231207	146.94	6880	-12.06	20240329	3255	85.87	20240102	6880	-12.06	20240329	2450	146.94	20231207	6.57	N	200470	500	211 억		216819	N	N	0	N	00	N
5	20240430	131000	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6180	210	2	3.52	18579712650	3019308	195.05	5950	6340	5870	7760	4180	5970	6153.71	0.51	0	-64502	6243	6106	6003	5866	5763	6055	5815	212	1790	500	3580	10	1	42362093	2618	-15.73	2.46	12	7.13	-393.00	2510.00	6880	20240329	-10.17	2450	20231207	152.24	6880	-10.17	20240329	3255	89.86	20240102	6880	-10.17	20240329	2450	152.24	20231207	6.57	N	200470	500	211 억		216819	N	N	0	N	00	N
6	20240430	121001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6010	40	2	0.67	5015112340	837455	54.10	5950	6080	5870	7760	4180	5970	5988.55	0.51	0	-13994	6243	6106	6003	5866	5763	6055	5815	212	1790	500	3580	10	1	42362093	2546	-15.29	2.39	12	1.98	-393.00	2510.00	6880	20240329	-12.65	2450	20231207	145.31	6880	-12.65	20240329	3255	84.64	20240102	6880	-12.65	20240329	2450	145.31	20231207	6.57	N	200470	500	211 억		216819	N	N	0	N	00	N
7	20240430	110957	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5990	20	2	0.34	4500689590	751546	48.55	5950	6080	5870	7760	4180	5970	5988.61	0.51	0	-15611	6243	6106	6003	5866	5763	6055	5815	212	1790	500	3580	10	1	42362093	2537	-15.24	2.39	12	1.77	-393.00	2510.00	6880	20240329	-12.94	2450	20231207	144.49	6880	-12.94	20240329	3255	84.02	20240102	6880	-12.94	20240329	2450	144.49	20231207	6.57	N	200470	500	211 억		216819	N	N	0	N	00	N
8	20240430	100958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5980	10	2	0.17	3432894980	573686	37.06	5950	6080	5870	7760	4180	5970	5983.96	0.51	0	-39691	6243	6106	6003	5866	5763	6055	5815	212	1790	500	3580	10	1	42362093	2533	-15.22	2.38	12	1.35	-393.00	2510.00	6880	20240329	-13.08	2450	20231207	144.08	6880	-13.08	20240329	3255	83.72	20240102	6880	-13.08	20240329	2450	144.08	20231207	6.57	N	200470	500	211 억		216819	N	N	0	N	00	N
9	20240430	091008	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5910	-60	5	-1.01	599843300	101454	6.55	5950	5960	5870	7760	4180	5970	5911.70	0.51	0	-24163	6243	6106	6003	5866	5763	6055	5815	212	1790	500	3580	10	1	42362093	2504	-15.04	2.35	12	0.24	-393.00	2510.00	6880	20240329	-14.10	2450	20231207	141.22	6880	-14.10	20240329	3255	81.57	20240102	6880	-14.10	20240329	2450	141.22	20231207	6.57	N	200470	500	211 억		216819	N	N	0	N	00	N
10	20240429	160948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5970	50	2	0.84	9108067940	1525815	86.97	5990	6140	5900	7690	4150	5920	5969.37	0.71	0	-88078	6126	6022	5886	5782	5646	6075	5835	212	1770	500	3550	10	1	42362093	2529	-15.19	2.38	12	3.60	-393.00	2510.00	6880	20240329	-13.23	2450	20231207	143.67	6880	-13.23	20240329	3255	83.41	20240102	6880	-13.23	20240329	2450	143.67	20231207	6.55	N	200470	500	211 억		302454	N	N	0	N	00	N
11	20240429	150958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5980	60	2	1.01	8758114970	1467168	83.63	5990	6140	5900	7690	4150	5920	5969.46	0.71	0	-88862	6126	6022	5886	5782	5646	6075	5835	212	1770	500	3550	10	1	42362093	2533	-15.22	2.38	12	3.46	-393.00	2510.00	6880	20240329	-13.08	2450	20231207	144.08	6880	-13.08	20240329	3255	83.72	20240102	6880	-13.08	20240329	2450	144.08	20231207	6.55	N	200470	500	211 억		302454	N	N	0	N	00	N
12	20240429	140918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5970	50	2	0.84	7741253970	1296680	73.91	5990	6140	5900	7690	4150	5920	5970.13	0.71	0	-89099	6126	6022	5886	5782	5646	6075	5835	212	1770	500	3550	10	1	42362093	2529	-15.19	2.38	12	3.06	-393.00	2510.00	6880	20240329	-13.23	2450	20231207	143.67	6880	-13.23	20240329	3255	83.41	20240102	6880	-13.23	20240329	2450	143.67	20231207	6.55	N	200470	500	211 억		302454	N	N	0	N	00	N
13	20240429	130958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5920	0	3	0.00	6506715090	1089210	62.09	5990	6140	5900	7690	4150	5920	5973.88	0.71	0	-111450	6126	6022	5886	5782	5646	6075	5835	212	1770	500	3550	10	1	42362093	2508	-15.06	2.36	12	2.57	-393.00	2510.00	6880	20240329	-13.95	2450	20231207	141.63	6880	-13.95	20240329	3255	81.87	20240102	6880	-13.95	20240329	2450	141.63	20231207	6.55	N	200470	500	211 억		302454	N	N	0	N	00	N
14	20240429	120956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5920	0	3	0.00	5686140730	950890	54.20	5990	6140	5900	7690	4150	5920	5979.93	0.71	0	-96818	6126	6022	5886	5782	5646	6075	5835	212	1770	500	3550	10	1	42362093	2508	-15.06	2.36	12	2.24	-393.00	2510.00	6880	20240329	-13.95	2450	20231207	141.63	6880	-13.95	20240329	3255	81.87	20240102	6880	-13.95	20240329	2450	141.63	20231207	6.55	N	200470	500	211 억		302454	N	N	0	N	00	N
15	20240429	110931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5940	20	2	0.34	5305116330	886583	50.54	5990	6140	5900	7690	4150	5920	5983.91	0.71	0	-90484	6126	6022	5886	5782	5646	6075	5835	212	1770	500	3550	10	1	42362093	2516	-15.11	2.37	12	2.09	-393.00	2510.00	6880	20240329	-13.66	2450	20231207	142.45	6880	-13.66	20240329	3255	82.49	20240102	6880	-13.66	20240329	2450	142.45	20231207	6.55	N	200470	500	211 억		302454	N	N	0	N	00	N
16	20240429	100956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5950	30	2	0.51	4367647800	728547	41.53	5990	6140	5910	7690	4150	5920	5995.20	0.71	0	-32879	6126	6022	5886	5782	5646	6075	5835	212	1770	500	3550	10	1	42362093	2521	-15.14	2.37	12	1.72	-393.00	2510.00	6880	20240329	-13.52	2450	20231207	142.86	6880	-13.52	20240329	3255	82.80	20240102	6880	-13.52	20240329	2450	142.86	20231207	6.55	N	200470	500	211 억		302454	N	N	0	N	00	N
17	20240429	090956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6050	130	2	2.20	2017153460	334957	19.09	5990	6140	5930	7690	4150	5920	6022.70	0.71	0	-5094	6126	6022	5886	5782	5646	6075	5835	212	1770	500	3550	10	1	42362093	2563	-15.39	2.41	12	0.79	-393.00	2510.00	6880	20240329	-12.06	2450	20231207	146.94	6880	-12.06	20240329	3255	85.87	20240102	6880	-12.06	20240329	2450	146.94	20231207	6.55	N	200470	500	211 억		302454	N	N	0	N	00	N
18	20240426	160952	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5920	220	2	3.86	10172237510	1730031	144.51	5770	5990	5750	7410	3990	5700	5879.73	0.43	0	120523	6040	5870	5740	5570	5440	5955	5655	212	1710	500	3420	10	1	42362093	2508	-15.06	2.36	12	4.08	-393.00	2510.00	6880	20240329	-13.95	2450	20231207	141.63	6880	-13.95	20240329	3255	81.87	20240102	6880	-13.95	20240329	2450	141.63	20231207	6.28	N	200470	500	211 억		183636	N	N	0	N	00	N
19	20240426	150953	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5880	180	2	3.16	9718411410	1653091	138.08	5770	5990	5750	7410	3990	5700	5878.97	0.43	0	124438	6040	5870	5740	5570	5440	5955	5655	212	1710	500	3420	10	1	42362093	2491	-14.96	2.34	12	3.90	-393.00	2510.00	6880	20240329	-14.53	2450	20231207	140.00	6880	-14.53	20240329	3255	80.65	20240102	6880	-14.53	20240329	2450	140.00	20231207	6.28	N	200470	500	211 억		183636	N	N	0	N	00	N
20	20240426	140951	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5930	230	2	4.04	8906288570	1515392	126.58	5770	5990	5750	7410	3990	5700	5877.25	0.43	0	112408	6040	5870	5740	5570	5440	5955	5655	212	1710	500	3420	10	1	42362093	2512	-15.09	2.36	12	3.58	-393.00	2510.00	6880	20240329	-13.81	2450	20231207	142.04	6880	-13.81	20240329	3255	82.18	20240102	6880	-13.81	20240329	2450	142.04	20231207	6.28	N	200470	500	211 억		183636	N	N	0	N	00	N
21	20240426	130953	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5910	210	2	3.68	7840407740	1335553	111.56	5770	5990	5750	7410	3990	5700	5870.57	0.43	0	109762	6040	5870	5740	5570	5440	5955	5655	212	1710	500	3420	10	1	42362093	2504	-15.04	2.35	12	3.15	-393.00	2510.00	6880	20240329	-14.10	2450	20231207	141.22	6880	-14.10	20240329	3255	81.57	20240102	6880	-14.10	20240329	2450	141.22	20231207	6.28	N	200470	500	211 억		183636	N	N	0	N	00	N
22	20240426	120950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5920	220	2	3.86	6704136490	1143899	95.55	5770	5990	5750	7410	3990	5700	5860.82	0.43	0	84315	6040	5870	5740	5570	5440	5955	5655	212	1710	500	3420	10	1	42362093	2508	-15.06	2.36	12	2.70	-393.00	2510.00	6880	20240329	-13.95	2450	20231207	141.63	6880	-13.95	20240329	3255	81.87	20240102	6880	-13.95	20240329	2450	141.63	20231207	6.28	N	200470	500	211 억		183636	N	N	0	N	00	N
23	20240426	110950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5930	230	2	4.04	4517970360	774758	64.72	5770	5950	5750	7410	3990	5700	5831.51	0.43	0	49798	6040	5870	5740	5570	5440	5955	5655	212	1710	500	3420	10	1	42362093	2512	-15.09	2.36	12	1.83	-393.00	2510.00	6880	20240329	-13.81	2450	20231207	142.04	6880	-13.81	20240329	3255	82.18	20240102	6880	-13.81	20240329	2450	142.04	20231207	6.28	N	200470	500	211 억		183636	N	N	0	N	00	N
24	20240426	100950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5800	100	2	1.75	2227908200	383085	32.00	5770	5870	5750	7410	3990	5700	5815.79	0.43	0	58825	6040	5870	5740	5570	5440	5955	5655	212	1710	500	3420	10	1	42362093	2457	-14.76	2.31	12	0.90	-393.00	2510.00	6880	20240329	-15.70	2450	20231207	136.73	6880	-15.70	20240329	3255	78.19	20240102	6880	-15.70	20240329	2450	136.73	20231207	6.28	N	200470	500	211 억		183636	N	N	0	N	00	N
25	20240426	090955	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5820	120	2	2.11	723603660	124518	10.40	5770	5860	5770	7410	3990	5700	5811.51	0.43	0	18421	6040	5870	5740	5570	5440	5955	5655	212	1710	500	3420	10	1	42362093	2465	-14.81	2.32	12	0.29	-393.00	2510.00	6880	20240329	-15.41	2450	20231207	137.55	6880	-15.41	20240329	3255	78.80	20240102	6880	-15.41	20240329	2450	137.55	20231207	6.28	N	200470	500	211 억		183636	N	N	0	N	00	N
26	20240425	160945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5700	-70	5	-1.21	6767916870	1171216	72.55	5650	5910	5610	7500	4040	5770	5778.63	0.63	0	-80614	6050	5910	5800	5660	5550	5980	5730	212	1730	500	3460	10	1	42362093	2415	-14.50	2.27	12	2.76	-393.00	2510.00	6880	20240329	-17.15	2450	20231207	132.65	6880	-17.15	20240329	3255	75.12	20240102	6880	-17.15	20240329	2450	132.65	20231207	6.31	N	200470	500	211 억		265122	N	N	0	N	00	N
27	20240425	150951	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5700	-70	5	-1.21	6506272130	1125310	69.71	5650	5910	5610	7500	4040	5770	5781.77	0.63	0	-81935	6050	5910	5800	5660	5550	5980	5730	212	1730	500	3460	10	1	42362093	2415	-14.50	2.27	12	2.66	-393.00	2510.00	6880	20240329	-17.15	2450	20231207	132.65	6880	-17.15	20240329	3255	75.12	20240102	6880	-17.15	20240329	2450	132.65	20231207	6.31	N	200470	500	211 억		265122	N	N	0	N	00	N
28	20240425	140948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5780	10	2	0.17	5690147250	982604	60.87	5650	5910	5610	7500	4040	5770	5790.91	0.63	0	-67193	6050	5910	5800	5660	5550	5980	5730	212	1730	500	3460	10	1	42362093	2449	-14.71	2.30	12	2.32	-393.00	2510.00	6880	20240329	-15.99	2450	20231207	135.92	6880	-15.99	20240329	3255	77.57	20240102	6880	-15.99	20240329	2450	135.92	20231207	6.31	N	200470	500	211 억		265122	N	N	0	N	00	N
29	20240425	130949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5760	-10	5	-0.17	5090368060	878464	54.41	5650	5910	5610	7500	4040	5770	5794.66	0.63	0	-59571	6050	5910	5800	5660	5550	5980	5730	212	1730	500	3460	10	1	42362093	2440	-14.66	2.29	12	2.07	-393.00	2510.00	6880	20240329	-16.28	2450	20231207	135.10	6880	-16.28	20240329	3255	76.96	20240102	6880	-16.28	20240329	2450	135.10	20231207	6.31	N	200470	500	211 억		265122	N	N	0	N	00	N
30	20240425	120945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5800	30	2	0.52	4801999360	828385	51.31	5650	5910	5610	7500	4040	5770	5796.86	0.63	0	-51663	6050	5910	5800	5660	5550	5980	5730	212	1730	500	3460	10	1	42362093	2457	-14.76	2.31	12	1.96	-393.00	2510.00	6880	20240329	-15.70	2450	20231207	136.73	6880	-15.70	20240329	3255	78.19	20240102	6880	-15.70	20240329	2450	136.73	20231207	6.31	N	200470	500	211 억		265122	N	N	0	N	00	N
31	20240425	110946	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5820	50	2	0.87	4449878630	767711	47.55	5650	5910	5610	7500	4040	5770	5796.34	0.63	0	-53313	6050	5910	5800	5660	5550	5980	5730	212	1730	500	3460	10	1	42362093	2465	-14.81	2.32	12	1.81	-393.00	2510.00	6880	20240329	-15.41	2450	20231207	137.55	6880	-15.41	20240329	3255	78.80	20240102	6880	-15.41	20240329	2450	137.55	20231207	6.31	N	200470	500	211 억		265122	N	N	0	N	00	N
32	20240425	100947	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5840	70	2	1.21	3418682570	589430	36.51	5650	5910	5610	7500	4040	5770	5800.05	0.63	0	-15749	6050	5910	5800	5660	5550	5980	5730	212	1730	500	3460	10	1	42362093	2474	-14.86	2.33	12	1.39	-393.00	2510.00	6880	20240329	-15.12	2450	20231207	138.37	6880	-15.12	20240329	3255	79.42	20240102	6880	-15.12	20240329	2450	138.37	20231207	6.31	N	200470	500	211 억		265122	N	N	0	N	00	N
33	20240425	090950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5720	-50	5	-0.87	763172680	134339	8.32	5650	5770	5610	7500	4040	5770	5680.09	0.63	0	22796	6050	5910	5800	5660	5550	5980	5730	212	1730	500	3460	10	1	42362093	2423	-14.55	2.28	12	0.32	-393.00	2510.00	6880	20240329	-16.86	2450	20231207	133.47	6880	-16.86	20240329	3255	75.73	20240102	6880	-16.86	20240329	2450	133.47	20231207	6.31	N	200470	500	211 억		265122	N	N	0	N	00	N
34	20240424	160929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5770	100	2	1.76	9223123330	1585700	29.21	5750	5940	5690	7370	3970	5670	5816.93	0.49	0	58562	6443	6056	5863	5476	5283	5960	5380	212	1700	500	3400	10	1	42362093	2444	-14.68	2.30	12	3.74	-393.00	2510.00	6880	20240329	-16.13	2450	20231207	135.51	6880	-16.13	20240329	3255	77.27	20240102	6880	-16.13	20240329	2450	135.51	20231207	6.26	N	200470	500	211 억		206206	N	N	0	N	00	N
35	20240424	150945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5770	100	2	1.76	8847694400	1520755	28.01	5750	5940	5690	7370	3970	5670	5818.47	0.49	0	53932	6443	6056	5863	5476	5283	5960	5380	212	1700	500	3400	10	1	42362093	2444	-14.68	2.30	12	3.59	-393.00	2510.00	6880	20240329	-16.13	2450	20231207	135.51	6880	-16.13	20240329	3255	77.27	20240102	6880	-16.13	20240329	2450	135.51	20231207	6.26	N	200470	500	211 억		206206	N	N	0	N	00	N
36	20240424	140944	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5790	120	2	2.12	7582269340	1300965	23.96	5750	5940	5690	7370	3970	5670	5828.82	0.49	0	39956	6443	6056	5863	5476	5283	5960	5380	212	1700	500	3400	10	1	42362093	2453	-14.73	2.31	12	3.07	-393.00	2510.00	6880	20240329	-15.84	2450	20231207	136.33	6880	-15.84	20240329	3255	77.88	20240102	6880	-15.84	20240329	2450	136.33	20231207	6.26	N	200470	500	211 억		206206	N	N	0	N	00	N
37	20240424	130948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5860	190	2	3.35	6825728790	1171137	21.57	5750	5940	5690	7370	3970	5670	5829.00	0.49	0	13858	6443	6056	5863	5476	5283	5960	5380	212	1700	500	3400	10	1	42362093	2482	-14.91	2.33	12	2.76	-393.00	2510.00	6880	20240329	-14.83	2450	20231207	139.18	6880	-14.83	20240329	3255	80.03	20240102	6880	-14.83	20240329	2450	139.18	20231207	6.26	N	200470	500	211 억		206206	N	N	0	N	00	N
38	20240424	120943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5810	140	2	2.47	6213451040	1066142	19.64	5750	5940	5690	7370	3970	5670	5828.75	0.49	0	-5649	6443	6056	5863	5476	5283	5960	5380	212	1700	500	3400	10	1	42362093	2461	-14.78	2.31	12	2.52	-393.00	2510.00	6880	20240329	-15.55	2450	20231207	137.14	6880	-15.55	20240329	3255	78.49	20240102	6880	-15.55	20240329	2450	137.14	20231207	6.26	N	200470	500	211 억		206206	N	N	0	N	00	N
39	20240424	110942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5780	110	2	1.94	5796451240	994318	18.31	5750	5940	5690	7370	3970	5670	5830.41	0.49	0	-2536	6443	6056	5863	5476	5283	5960	5380	212	1700	500	3400	10	1	42362093	2449	-14.71	2.30	12	2.35	-393.00	2510.00	6880	20240329	-15.99	2450	20231207	135.92	6880	-15.99	20240329	3255	77.57	20240102	6880	-15.99	20240329	2450	135.92	20231207	6.26	N	200470	500	211 억		206206	N	N	0	N	00	N
40	20240424	100940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5800	130	2	2.29	4620637570	789754	14.55	5750	5940	5750	7370	3970	5670	5851.93	0.49	0	-25709	6443	6056	5863	5476	5283	5960	5380	212	1700	500	3400	10	1	42362093	2457	-14.76	2.31	12	1.86	-393.00	2510.00	6880	20240329	-15.70	2450	20231207	136.73	6880	-15.70	20240329	3255	78.19	20240102	6880	-15.70	20240329	2450	136.73	20231207	6.26	N	200470	500	211 억		206206	N	N	0	N	00	N
41	20240424	090943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5850	180	2	3.17	1341492860	230061	4.24	5750	5890	5750	7370	3970	5670	5834.76	0.49	0	-29419	6443	6056	5863	5476	5283	5960	5380	212	1700	500	3400	10	1	42362093	2478	-14.89	2.33	12	0.54	-393.00	2510.00	6880	20240329	-14.97	2450	20231207	138.78	6880	-14.97	20240329	3255	79.72	20240102	6880	-14.97	20240329	2450	138.78	20231207	6.26	N	200470	500	211 억		206206	N	N	0	N	00	N
42	20240423	160918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5670	0	3	0.00	32269500400	5376742	400.60	5770	6250	5670	7370	3970	5670	6001.95	0.75	0	-114338	5896	5782	5626	5512	5356	5840	5570	212	1700	500	3400	10	1	42362093	2402	-14.43	2.26	12	12.69	-393.00	2510.00	6880	20240329	-17.59	2450	20231207	131.43	6880	-17.59	20240329	3255	74.19	20240102	6880	-17.59	20240329	2450	131.43	20231207	5.96	N	200470	500	211 억		319713	N	N	0	N	00	N
43	20240423	150939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5760	90	2	1.59	31090880790	5170129	385.21	5770	6250	5710	7370	3970	5670	6013.67	0.75	0	-151617	5896	5782	5626	5512	5356	5840	5570	212	1700	500	3400	10	1	42362093	2440	-14.66	2.29	12	12.20	-393.00	2510.00	6880	20240329	-16.28	2450	20231207	135.10	6880	-16.28	20240329	3255	76.96	20240102	6880	-16.28	20240329	2450	135.10	20231207	5.96	N	200470	500	211 억		319713	N	N	0	N	00	N
44	20240423	140939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5850	180	2	3.17	29766201010	4941495	368.17	5770	6250	5710	7370	3970	5670	6023.84	0.75	0	-156665	5896	5782	5626	5512	5356	5840	5570	212	1700	500	3400	10	1	42362093	2478	-14.89	2.33	12	11.66	-393.00	2510.00	6880	20240329	-14.97	2450	20231207	138.78	6880	-14.97	20240329	3255	79.72	20240102	6880	-14.97	20240329	2450	138.78	20231207	5.96	N	200470	500	211 억		319713	N	N	0	N	00	N
45	20240423	130936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5850	180	2	3.17	28535685790	4729527	352.38	5770	6250	5710	7370	3970	5670	6033.64	0.75	0	-168670	5896	5782	5626	5512	5356	5840	5570	212	1700	500	3400	10	1	42362093	2478	-14.89	2.33	12	11.16	-393.00	2510.00	6880	20240329	-14.97	2450	20231207	138.78	6880	-14.97	20240329	3255	79.72	20240102	6880	-14.97	20240329	2450	138.78	20231207	5.96	N	200470	500	211 억		319713	N	N	0	N	00	N
46	20240423	120937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5870	200	2	3.53	27361776330	4528361	337.39	5770	6250	5710	7370	3970	5670	6042.45	0.75	0	-161767	5896	5782	5626	5512	5356	5840	5570	212	1700	500	3400	10	1	42362093	2487	-14.94	2.34	12	10.69	-393.00	2510.00	6880	20240329	-14.68	2450	20231207	139.59	6880	-14.68	20240329	3255	80.34	20240102	6880	-14.68	20240329	2450	139.59	20231207	5.96	N	200470	500	211 억		319713	N	N	0	N	00	N
47	20240423	110938	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5890	220	2	3.88	26351700100	4356866	324.62	5770	6250	5710	7370	3970	5670	6048.46	0.75	0	-146494	5896	5782	5626	5512	5356	5840	5570	212	1700	500	3400	10	1	42362093	2495	-14.99	2.35	12	10.28	-393.00	2510.00	6880	20240329	-14.39	2450	20231207	140.41	6880	-14.39	20240329	3255	80.95	20240102	6880	-14.39	20240329	2450	140.41	20231207	5.96	N	200470	500	211 억		319713	N	N	0	N	00	N
48	20240423	100936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	350	2	6.17	22882122430	3771998	281.04	5770	6250	5710	7370	3970	5670	6066.49	0.75	0	-139594	5896	5782	5626	5512	5356	5840	5570	212	1700	500	3400	10	1	42362093	2550	-15.32	2.40	12	8.90	-393.00	2510.00	6880	20240329	-12.50	2450	20231207	145.71	6880	-12.50	20240329	3255	84.95	20240102	6880	-12.50	20240329	2450	145.71	20231207	5.96	N	200470	500	211 억		319713	N	N	0	N	00	N
49	20240423	090937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	400	2	7.05	4179006170	707121	52.69	5770	6080	5710	7370	3970	5670	5910.45	0.75	0	-2646	5896	5782	5626	5512	5356	5840	5570	212	1700	500	3400	10	1	42362093	2571	-15.45	2.42	12	1.67	-393.00	2510.00	6880	20240329	-11.77	2450	20231207	147.76	6880	-11.77	20240329	3255	86.48	20240102	6880	-11.77	20240329	2450	147.76	20231207	5.96	N	200470	500	211 억		319713	N	N	0	N	00	N
50	20240422	160934	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5670	50	2	0.89	7376176440	1314018	54.51	5580	5740	5470	7300	3940	5620	5612.74	0.95	0	-78834	6060	5840	5620	5400	5180	5730	5290	212	1680	500	3370	10	1	42362093	2402	-14.43	2.26	12	3.10	-393.00	2510.00	6880	20240329	-17.59	2450	20231207	131.43	6880	-17.59	20240329	3255	74.19	20240102	6880	-17.59	20240329	2450	131.43	20231207	5.79	N	200470	500	211 억		400676	N	N	0	N	00	N
51	20240422	150932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5610	-10	5	-0.18	6790117830	1210224	50.21	5580	5740	5470	7300	3940	5620	5610.61	0.95	0	-85531	6060	5840	5620	5400	5180	5730	5290	212	1680	500	3370	10	1	42362093	2377	-14.27	2.24	12	2.86	-393.00	2510.00	6880	20240329	-18.46	2450	20231207	128.98	6880	-18.46	20240329	3255	72.35	20240102	6880	-18.46	20240329	2450	128.98	20231207	5.79	N	200470	500	211 억		400676	N	N	0	N	00	N
52	20240422	140933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	-20	5	-0.36	5926327390	1055551	43.79	5580	5740	5470	7300	3940	5620	5614.43	0.95	0	-88662	6060	5840	5620	5400	5180	5730	5290	212	1680	500	3370	10	1	42362093	2372	-14.25	2.23	12	2.49	-393.00	2510.00	6880	20240329	-18.60	2450	20231207	128.57	6880	-18.60	20240329	3255	72.04	20240102	6880	-18.60	20240329	2450	128.57	20231207	5.79	N	200470	500	211 억		400676	N	N	0	N	00	N
53	20240422	130931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5630	10	2	0.18	5456664470	971947	40.32	5580	5740	5470	7300	3940	5620	5614.14	0.95	0	-71555	6060	5840	5620	5400	5180	5730	5290	212	1680	500	3370	10	1	42362093	2385	-14.33	2.24	12	2.29	-393.00	2510.00	6880	20240329	-18.17	2450	20231207	129.80	6880	-18.17	20240329	3255	72.96	20240102	6880	-18.17	20240329	2450	129.80	20231207	5.79	N	200470	500	211 억		400676	N	N	0	N	00	N
54	20240422	120930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5640	20	2	0.36	4697612140	837406	34.74	5580	5740	5470	7300	3940	5620	5609.69	0.95	0	-48005	6060	5840	5620	5400	5180	5730	5290	212	1680	500	3370	10	1	42362093	2389	-14.35	2.25	12	1.98	-393.00	2510.00	6880	20240329	-18.02	2450	20231207	130.20	6880	-18.02	20240329	3255	73.27	20240102	6880	-18.02	20240329	2450	130.20	20231207	5.79	N	200470	500	211 억		400676	N	N	0	N	00	N
55	20240422	110931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	0	3	0.00	4313146890	768882	31.90	5580	5740	5470	7300	3940	5620	5609.60	0.95	0	-42385	6060	5840	5620	5400	5180	5730	5290	212	1680	500	3370	10	1	42362093	2381	-14.30	2.24	12	1.82	-393.00	2510.00	6880	20240329	-18.31	2450	20231207	129.39	6880	-18.31	20240329	3255	72.66	20240102	6880	-18.31	20240329	2450	129.39	20231207	5.79	N	200470	500	211 억		400676	N	N	0	N	00	N
56	20240422	100932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5700	80	2	1.42	3167781050	566480	23.50	5580	5740	5470	7300	3940	5620	5591.93	0.95	0	-2213	6060	5840	5620	5400	5180	5730	5290	212	1680	500	3370	10	1	42362093	2415	-14.50	2.27	12	1.34	-393.00	2510.00	6880	20240329	-17.15	2450	20231207	132.65	6880	-17.15	20240329	3255	75.12	20240102	6880	-17.15	20240329	2450	132.65	20231207	5.79	N	200470	500	211 억		400676	N	N	0	N	00	N
57	20240422	090932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5660	40	2	0.71	809863960	143561	5.96	5580	5740	5570	7300	3940	5620	5641.61	0.95	0	-12296	6060	5840	5620	5400	5180	5730	5290	212	1680	500	3370	10	1	42362093	2398	-14.40	2.25	12	0.34	-393.00	2510.00	6880	20240329	-17.73	2450	20231207	131.02	6880	-17.73	20240329	3255	73.89	20240102	6880	-17.73	20240329	2450	131.02	20231207	5.79	N	200470	500	211 억		400676	N	N	0	N	00	N
58	20240419	160849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	-230	5	-3.93	13457397510	2393019	50.68	5790	5840	5400	7600	4100	5850	5622.23	1.62	0	-318533	6456	6152	5636	5332	4816	6305	5485	212	1750	500	3510	10	1	42362093	2381	-14.30	2.24	12	5.65	-393.00	2510.00	6880	20240329	-18.31	2450	20231207	129.39	6880	-18.31	20240329	3255	72.66	20240102	6880	-18.31	20240329	2450	129.39	20231207	6.02	N	200470	500	211 억		685107	N	N	0	N	00	N
59	20240419	150856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	-250	5	-4.27	12881818810	2290340	48.51	5790	5840	5400	7600	4100	5850	5622.98	1.62	0	-333813	6456	6152	5636	5332	4816	6305	5485	212	1750	500	3510	10	1	42362093	2372	-14.25	2.23	12	5.41	-393.00	2510.00	6880	20240329	-18.60	2450	20231207	128.57	6880	-18.60	20240329	3255	72.04	20240102	6880	-18.60	20240329	2450	128.57	20231207	6.02	N	200470	500	211 억		685107	N	N	0	N	00	N
60	20240419	140849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5590	-260	5	-4.44	11880091680	2111766	44.72	5790	5840	5400	7600	4100	5850	5624.12	1.62	0	-309799	6456	6152	5636	5332	4816	6305	5485	212	1750	500	3510	10	1	42362093	2368	-14.22	2.23	12	4.99	-393.00	2510.00	6880	20240329	-18.75	2450	20231207	128.16	6880	-18.75	20240329	3255	71.74	20240102	6880	-18.75	20240329	2450	128.16	20231207	6.02	N	200470	500	211 억		685107	N	N	0	N	00	N
61	20240419	130849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5630	-220	5	-3.76	11075129550	1967992	41.68	5790	5840	5400	7600	4100	5850	5625.98	1.62	0	-286587	6456	6152	5636	5332	4816	6305	5485	212	1750	500	3510	10	1	42362093	2385	-14.33	2.24	12	4.65	-393.00	2510.00	6880	20240329	-18.17	2450	20231207	129.80	6880	-18.17	20240329	3255	72.96	20240102	6880	-18.17	20240329	2450	129.80	20231207	6.02	N	200470	500	211 억		685107	N	N	0	N	00	N
62	20240419	120845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5460	-390	5	-6.67	9497877450	1684288	35.67	5790	5840	5400	7600	4100	5850	5637.28	1.62	0	-192643	6456	6152	5636	5332	4816	6305	5485	212	1750	500	3510	10	1	42362093	2313	-13.89	2.18	12	3.98	-393.00	2510.00	6880	20240329	-20.64	2450	20231207	122.86	6880	-20.64	20240329	3255	67.74	20240102	6880	-20.64	20240329	2450	122.86	20231207	6.02	N	200470	500	211 억		685107	N	N	0	N	00	N
63	20240419	110857	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5530	-320	5	-5.47	7933209990	1397465	29.60	5790	5840	5500	7600	4100	5850	5675.05	1.62	0	-158942	6456	6152	5636	5332	4816	6305	5485	212	1750	500	3510	10	1	42362093	2343	-14.07	2.20	12	3.30	-393.00	2510.00	6880	20240329	-19.62	2450	20231207	125.71	6880	-19.62	20240329	3255	69.89	20240102	6880	-19.62	20240329	2450	125.71	20231207	6.02	N	200470	500	211 억		685107	N	N	0	N	00	N
64	20240419	100854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5710	-140	5	-2.39	5022312400	876481	18.56	5790	5840	5630	7600	4100	5850	5728.07	1.62	0	-53130	6456	6152	5636	5332	4816	6305	5485	212	1750	500	3510	10	1	42362093	2419	-14.53	2.27	12	2.07	-393.00	2510.00	6880	20240329	-17.01	2450	20231207	133.06	6880	-17.01	20240329	3255	75.42	20240102	6880	-17.01	20240329	2450	133.06	20231207	6.02	N	200470	500	211 억		685107	N	N	0	N	00	N
65	20240419	090845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5800	-50	5	-0.85	2008322400	347205	7.35	5790	5840	5690	7600	4100	5850	5781.40	1.62	0	25005	6456	6152	5636	5332	4816	6305	5485	212	1750	500	3510	10	1	42362093	2457	-14.76	2.31	12	0.82	-393.00	2510.00	6880	20240329	-15.70	2450	20231207	136.73	6880	-15.70	20240329	3255	78.19	20240102	6880	-15.70	20240329	2450	136.73	20231207	6.02	N	200470	500	211 억		685107	N	N	0	N	00	N
66	20240418	160846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5850	510	2	9.55	26201877710	4627106	39.29	5290	5940	5120	6940	3740	5340	5661.32	1.04	0	261036	6160	5750	5380	4970	4600	5955	5175	212	1600	500	3200	10	1	42362093	2478	-14.89	2.33	12	10.92	-393.00	2510.00	6880	20240329	-14.97	2450	20231207	138.78	6880	-14.97	20240329	3255	79.72	20240102	6880	-14.97	20240329	2450	138.78	20231207	5.93	N	200470	500	211 억		442177	N	N	0	N	00	N
67	20240418	150845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5840	500	2	9.36	23569699780	4174735	35.45	5290	5940	5120	6940	3740	5340	5646.03	1.04	0	195804	6160	5750	5380	4970	4600	5955	5175	212	1600	500	3200	10	1	42362093	2474	-14.86	2.33	12	9.85	-393.00	2510.00	6880	20240329	-15.12	2450	20231207	138.37	6880	-15.12	20240329	3255	79.42	20240102	6880	-15.12	20240329	2450	138.37	20231207	5.93	N	200470	500	211 억		442177	N	N	0	N	00	N
68	20240418	140851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5810	470	2	8.80	13334359850	2417919	20.53	5290	5810	5120	6940	3740	5340	5515.04	1.04	0	255576	6160	5750	5380	4970	4600	5955	5175	212	1600	500	3200	10	1	42362093	2461	-14.78	2.31	12	5.71	-393.00	2510.00	6880	20240329	-15.55	2450	20231207	137.14	6880	-15.55	20240329	3255	78.49	20240102	6880	-15.55	20240329	2450	137.14	20231207	5.93	N	200470	500	211 억		442177	Y	N	0	N	00	N
69	20240418	130845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	240	2	4.49	10730660720	1959835	16.64	5290	5700	5120	6940	3740	5340	5475.51	1.04	0	125924	6160	5750	5380	4970	4600	5955	5175	212	1600	500	3200	10	1	42362093	2364	-14.20	2.22	12	4.63	-393.00	2510.00	6880	20240329	-18.90	2450	20231207	127.76	6880	-18.90	20240329	3255	71.43	20240102	6880	-18.90	20240329	2450	127.76	20231207	5.93	N	200470	500	211 억		442177	N	N	0	N	00	N
70	20240418	120843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	280	2	5.24	9737767060	1782219	15.13	5290	5700	5120	6940	3740	5340	5464.07	1.04	0	62870	6160	5750	5380	4970	4600	5955	5175	212	1600	500	3200	10	1	42362093	2381	-14.30	2.24	12	4.21	-393.00	2510.00	6880	20240329	-18.31	2450	20231207	129.39	6880	-18.31	20240329	3255	72.66	20240102	6880	-18.31	20240329	2450	129.39	20231207	5.93	N	200470	500	211 억		442177	N	N	0	N	00	N
71	20240418	110847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5480	140	2	2.62	6264651710	1162692	9.87	5290	5550	5120	6940	3740	5340	5388.19	1.04	0	26257	6160	5750	5380	4970	4600	5955	5175	212	1600	500	3200	10	1	42362093	2321	-13.94	2.18	12	2.74	-393.00	2510.00	6880	20240329	-20.35	2450	20231207	123.67	6880	-20.35	20240329	3255	68.36	20240102	6880	-20.35	20240329	2450	123.67	20231207	5.93	N	200470	500	211 억		442177	N	N	0	N	00	N
72	20240418	100847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5440	100	2	1.87	3884435660	727440	6.18	5290	5450	5120	6940	3740	5340	5339.87	1.04	0	-23116	6160	5750	5380	4970	4600	5955	5175	212	1600	500	3200	10	1	42362093	2304	-13.84	2.17	12	1.72	-393.00	2510.00	6880	20240329	-20.93	2450	20231207	122.04	6880	-20.93	20240329	3255	67.13	20240102	6880	-20.93	20240329	2450	122.04	20231207	5.93	N	200470	500	211 억		442177	N	N	0	N	00	N
73	20240418	090843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-30	5	-0.56	1153145930	220488	1.87	5290	5350	5120	6940	3740	5340	5228.35	1.04	0	-16393	6160	5750	5380	4970	4600	5955	5175	212	1600	500	3200	10	1	42362093	2249	-13.51	2.12	12	0.52	-393.00	2510.00	6880	20240329	-22.82	2450	20231207	116.73	6880	-22.82	20240329	3255	63.13	20240102	6880	-22.82	20240329	2450	116.73	20231207	5.93	N	200470	500	211 억		442177	N	N	0	N	00	N
74	20240417	160837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	410	2	8.32	64584668370	11700787	855.67	5030	5790	5010	6400	3455	4930	5519.88	0.95	0	112330	5483	5206	5033	4756	4583	5120	4670	212	1470	500	2950	10	1	42362093	2262	-13.59	2.13	12	27.62	-393.00	2510.00	6880	20240329	-22.38	2450	20231207	117.96	6880	-22.38	20240329	3255	64.06	20240102	6880	-22.38	20240329	2450	117.96	20231207	5.89	N	200470	500	211 억		402416	N	N	0	N	00	N
75	20240417	150851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5320	390	2	7.91	63168383250	11434733	836.21	5030	5790	5010	6400	3455	4930	5524.27	0.95	0	131969	5483	5206	5033	4756	4583	5120	4670	212	1470	500	2950	10	1	42362093	2254	-13.54	2.12	12	26.99	-393.00	2510.00	6880	20240329	-22.67	2450	20231207	117.14	6880	-22.67	20240329	3255	63.44	20240102	6880	-22.67	20240329	2450	117.14	20231207	5.89	N	200470	500	211 억		402416	N	N	0	N	00	N
76	20240417	140846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	500	2	10.14	59289396530	10714078	783.51	5030	5790	5010	6400	3455	4930	5533.80	0.95	0	28820	5483	5206	5033	4756	4583	5120	4670	212	1470	500	2950	10	1	42362093	2300	-13.82	2.16	12	25.29	-393.00	2510.00	6880	20240329	-21.08	2450	20231207	121.63	6880	-21.08	20240329	3255	66.82	20240102	6880	-21.08	20240329	2450	121.63	20231207	5.89	N	200470	500	211 억		402416	N	N	0	N	00	N
77	20240417	130847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5670	740	2	15.01	47106501280	8535768	624.21	5030	5790	5010	6400	3455	4930	5518.74	0.95	0	-176601	5483	5206	5033	4756	4583	5120	4670	212	1470	500	2950	10	1	42362093	2402	-14.43	2.26	12	20.15	-393.00	2510.00	6880	20240329	-17.59	2450	20231207	131.43	6880	-17.59	20240329	3255	74.19	20240102	6880	-17.59	20240329	2450	131.43	20231207	5.89	N	200470	500	211 억		402416	N	N	0	N	00	N
78	20240417	120849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5460	530	2	10.75	25932010760	4802343	351.19	5030	5600	5010	6400	3455	4930	5399.89	0.95	0	99247	5483	5206	5033	4756	4583	5120	4670	212	1470	500	2950	10	1	42362093	2313	-13.89	2.18	12	11.34	-393.00	2510.00	6880	20240329	-20.64	2450	20231207	122.86	6880	-20.64	20240329	3255	67.74	20240102	6880	-20.64	20240329	2450	122.86	20231207	5.89	N	200470	500	211 억		402416	N	N	0	N	00	N
79	20240417	110850	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	470	2	9.53	15363134090	2863085	209.37	5030	5600	5010	6400	3455	4930	5365.97	0.95	0	285469	5483	5206	5033	4756	4583	5120	4670	212	1470	500	2950	10	1	42362093	2288	-13.74	2.15	12	6.76	-393.00	2510.00	6880	20240329	-21.51	2450	20231207	120.41	6880	-21.51	20240329	3255	65.90	20240102	6880	-21.51	20240329	2450	120.41	20231207	5.89	N	200470	500	211 억		402416	N	N	0	N	00	N
80	20240417	100843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	260	2	5.27	3213180060	618499	45.23	5030	5320	5010	6400	3455	4930	5195.23	0.95	0	126399	5483	5206	5033	4756	4583	5120	4670	212	1470	500	2950	10	1	42362093	2199	-13.21	2.07	12	1.46	-393.00	2510.00	6880	20240329	-24.56	2450	20231207	111.84	6880	-24.56	20240329	3255	59.45	20240102	6880	-24.56	20240329	2450	111.84	20231207	5.89	N	200470	500	211 억		402416	N	N	0	N	00	N
81	20240417	090840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	110	2	2.23	438276990	86805	6.35	5030	5110	5010	6400	3455	4930	5049.31	0.95	0	10296	5483	5206	5033	4756	4583	5120	4670	212	1470	500	2950	10	1	42362093	2135	-12.82	2.01	12	0.20	-393.00	2510.00	6880	20240329	-26.74	2450	20231207	105.71	6880	-26.74	20240329	3255	54.84	20240102	6880	-26.74	20240329	2450	105.71	20231207	5.89	N	200470	500	211 억		402416	N	N	0	N	00	N
82	20240416	160845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4930	-240	5	-4.64	6840229435	1355255	159.31	5210	5310	4860	6720	3620	5170	5047.35	1.72	0	-259778	5356	5262	5126	5032	4896	5310	5080	212	1550	500	3100	5	1	42362093	2088	-12.54	1.96	12	3.20	-393.00	2510.00	6880	20240329	-28.34	2450	20231207	101.22	6880	-28.34	20240329	3255	51.46	20240102	6880	-28.34	20240329	2450	101.22	20231207	5.90	N	200470	500	211 억		730288	N	N	0	N	00	N
83	20240416	150844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4935	-235	5	-4.55	6645948660	1315815	154.68	5210	5310	4860	6720	3620	5170	5050.75	1.72	0	-257588	5356	5262	5126	5032	4896	5310	5080	212	1550	500	3100	5	1	42362093	2091	-12.56	1.97	12	3.11	-393.00	2510.00	6880	20240329	-28.27	2450	20231207	101.43	6880	-28.27	20240329	3255	51.61	20240102	6880	-28.27	20240329	2450	101.43	20231207	5.90	N	200470	500	211 억		730288	N	N	0	N	00	N
84	20240416	140844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4915	-255	5	-4.93	6024285475	1189234	139.80	5210	5310	4895	6720	3620	5170	5065.62	1.72	0	-251922	5356	5262	5126	5032	4896	5310	5080	212	1550	500	3100	5	1	42362093	2082	-12.51	1.96	12	2.81	-393.00	2510.00	6880	20240329	-28.56	2450	20231207	100.61	6880	-28.56	20240329	3255	51.00	20240102	6880	-28.56	20240329	2450	100.61	20231207	5.90	N	200470	500	211 억		730288	N	N	0	N	00	N
85	20240416	130842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4950	-220	5	-4.26	5332703460	1048999	123.31	5210	5310	4935	6720	3620	5170	5083.55	1.72	0	-232184	5356	5262	5126	5032	4896	5310	5080	212	1550	500	3100	5	1	42362093	2097	-12.60	1.97	12	2.48	-393.00	2510.00	6880	20240329	-28.05	2450	20231207	102.04	6880	-28.05	20240329	3255	52.07	20240102	6880	-28.05	20240329	2450	102.04	20231207	5.90	N	200470	500	211 억		730288	N	N	0	N	00	N
86	20240416	120845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5020	-150	5	-2.90	4879365025	957663	112.57	5210	5310	4935	6720	3620	5170	5095.01	1.72	0	-214054	5356	5262	5126	5032	4896	5310	5080	212	1550	500	3100	10	1	42362093	2127	-12.77	2.00	12	2.26	-393.00	2510.00	6880	20240329	-27.03	2450	20231207	104.90	6880	-27.03	20240329	3255	54.22	20240102	6880	-27.03	20240329	2450	104.90	20231207	5.90	N	200470	500	211 억		730288	N	N	0	N	00	N
87	20240416	110840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4970	-200	5	-3.87	4361337620	853340	100.31	5210	5310	4940	6720	3620	5170	5110.85	1.72	0	-209353	5356	5262	5126	5032	4896	5310	5080	212	1550	500	3100	5	1	42362093	2105	-12.65	1.98	12	2.01	-393.00	2510.00	6880	20240329	-27.76	2450	20231207	102.86	6880	-27.76	20240329	3255	52.69	20240102	6880	-27.76	20240329	2450	102.86	20231207	5.90	N	200470	500	211 억		730288	N	N	0	N	00	N
88	20240416	100833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5050	-120	5	-2.32	3128638370	606428	71.29	5210	5310	5030	6720	3620	5170	5159.11	1.72	0	-144890	5356	5262	5126	5032	4896	5310	5080	212	1550	500	3100	10	1	42362093	2139	-12.85	2.01	12	1.43	-393.00	2510.00	6880	20240329	-26.60	2450	20231207	106.12	6880	-26.60	20240329	3255	55.15	20240102	6880	-26.60	20240329	2450	106.12	20231207	5.90	N	200470	500	211 억		730288	N	N	0	N	00	N
89	20240416	090833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5250	80	2	1.55	836407440	158953	18.69	5210	5310	5210	6720	3620	5170	5262.43	1.72	0	-21386	5356	5262	5126	5032	4896	5310	5080	212	1550	500	3100	10	1	42362093	2224	-13.36	2.09	12	0.38	-393.00	2510.00	6880	20240329	-23.69	2450	20231207	114.29	6880	-23.69	20240329	3255	61.29	20240102	6880	-23.69	20240329	2450	114.29	20231207	5.90	N	200470	500	211 억		730288	N	N	0	N	00	N
90	20240415	160831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	20	2	0.39	4131882925	807667	81.16	5020	5220	4990	6690	3610	5150	5115.80	1.51	0	126390	5510	5330	5220	5040	4930	5275	4985	212	1540	500	3090	10	1	42362093	2190	-13.16	2.06	12	1.91	-393.00	2510.00	6880	20240329	-24.85	2450	20231207	111.02	6880	-24.85	20240329	3255	58.83	20240102	6880	-24.85	20240329	2450	111.02	20231207	5.89	N	200470	500	211 억		638590	N	N	0	N	00	N
91	20240415	150837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	10	2	0.19	3827312515	748679	75.23	5020	5220	4990	6690	3610	5150	5112.07	1.51	0	110008	5510	5330	5220	5040	4930	5275	4985	212	1540	500	3090	10	1	42362093	2186	-13.13	2.06	12	1.77	-393.00	2510.00	6880	20240329	-25.00	2450	20231207	110.61	6880	-25.00	20240329	3255	58.53	20240102	6880	-25.00	20240329	2450	110.61	20231207	5.89	N	200470	500	211 억		638590	N	N	0	N	00	N
92	20240415	140829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	40	2	0.78	3378088715	661629	66.48	5020	5220	4990	6690	3610	5150	5105.69	1.51	0	94479	5510	5330	5220	5040	4930	5275	4985	212	1540	500	3090	10	1	42362093	2199	-13.21	2.07	12	1.56	-393.00	2510.00	6880	20240329	-24.56	2450	20231207	111.84	6880	-24.56	20240329	3255	59.45	20240102	6880	-24.56	20240329	2450	111.84	20231207	5.89	N	200470	500	211 억		638590	N	N	0	N	00	N
93	20240415	130821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	40	2	0.78	3032577795	595014	59.79	5020	5220	4990	6690	3610	5150	5096.62	1.51	0	84740	5510	5330	5220	5040	4930	5275	4985	212	1540	500	3090	10	1	42362093	2199	-13.21	2.07	12	1.40	-393.00	2510.00	6880	20240329	-24.56	2450	20231207	111.84	6880	-24.56	20240329	3255	59.45	20240102	6880	-24.56	20240329	2450	111.84	20231207	5.89	N	200470	500	211 억		638590	N	N	0	N	00	N
94	20240415	120835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	-20	5	-0.39	2658606575	522670	52.52	5020	5220	4990	6690	3610	5150	5086.55	1.51	0	54915	5510	5330	5220	5040	4930	5275	4985	212	1540	500	3090	10	1	42362093	2173	-13.05	2.04	12	1.23	-393.00	2510.00	6880	20240329	-25.44	2450	20231207	109.39	6880	-25.44	20240329	3255	57.60	20240102	6880	-25.44	20240329	2450	109.39	20231207	5.89	N	200470	500	211 억		638590	N	N	0	N	00	N
95	20240415	110835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	0	3	0.00	2092430725	413156	41.52	5020	5150	4990	6690	3610	5150	5064.44	1.51	0	73227	5510	5330	5220	5040	4930	5275	4985	212	1540	500	3090	10	1	42362093	2182	-13.10	2.05	12	0.98	-393.00	2510.00	6880	20240329	-25.15	2450	20231207	110.20	6880	-25.15	20240329	3255	58.22	20240102	6880	-25.15	20240329	2450	110.20	20231207	5.89	N	200470	500	211 억		638590	N	N	0	N	00	N
96	20240415	100829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-40	5	-0.78	1475695745	291668	29.31	5020	5140	4990	6690	3610	5150	5059.41	1.51	0	49223	5510	5330	5220	5040	4930	5275	4985	212	1540	500	3090	10	1	42362093	2165	-13.00	2.04	12	0.69	-393.00	2510.00	6880	20240329	-25.73	2450	20231207	108.57	6880	-25.73	20240329	3255	56.99	20240102	6880	-25.73	20240329	2450	108.57	20231207	5.89	N	200470	500	211 억		638590	N	N	0	N	00	N
97	20240415	090836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-60	5	-1.17	445254615	88435	8.89	5020	5110	4990	6690	3610	5150	5034.42	1.51	0	24623	5510	5330	5220	5040	4930	5275	4985	212	1540	500	3090	10	1	42362093	2156	-12.95	2.03	12	0.21	-393.00	2510.00	6880	20240329	-26.02	2450	20231207	107.76	6880	-26.02	20240329	3255	56.37	20240102	6880	-26.02	20240329	2450	107.76	20231207	5.89	N	200470	500	211 억		638590	N	N	0	N	00	N
98	20240412	160829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	-70	5	-1.34	5079125660	970348	32.75	5270	5400	5110	6780	3660	5220	5234.75	1.55	0	31027	5793	5506	5153	4866	4513	5650	5010	212	1560	500	3130	10	1	42362093	2182	-13.10	2.05	12	2.29	-393.00	2510.00	6880	20240329	-25.15	2450	20231207	110.20	6880	-25.15	20240329	3255	58.22	20240102	6880	-25.15	20240329	2450	110.20	20231207	6.10	N	200470	500	211 억		655476	N	N	0	N	00	N
99	20240412	150832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	-100	5	-1.92	4860219790	927709	31.31	5270	5400	5110	6780	3660	5220	5239.02	1.55	0	20980	5793	5506	5153	4866	4513	5650	5010	212	1560	500	3130	10	1	42362093	2169	-13.03	2.04	12	2.19	-393.00	2510.00	6880	20240329	-25.58	2450	20231207	108.98	6880	-25.58	20240329	3255	57.30	20240102	6880	-25.58	20240329	2450	108.98	20231207	6.10	N	200470	500	211 억		655476	N	N	0	N	00	N
100	20240412	140828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	-70	5	-1.34	4371630090	832577	28.10	5270	5400	5120	6780	3660	5220	5250.86	1.55	0	15235	5793	5506	5153	4866	4513	5650	5010	212	1560	500	3130	10	1	42362093	2182	-13.10	2.05	12	1.97	-393.00	2510.00	6880	20240329	-25.15	2450	20231207	110.20	6880	-25.15	20240329	3255	58.22	20240102	6880	-25.15	20240329	2450	110.20	20231207	6.10	N	200470	500	211 억		655476	N	N	0	N	00	N
101	20240412	130819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5180	-40	5	-0.77	4055568610	771388	26.03	5270	5400	5120	6780	3660	5220	5257.67	1.55	0	5870	5793	5506	5153	4866	4513	5650	5010	212	1560	500	3130	10	1	42362093	2194	-13.18	2.06	12	1.82	-393.00	2510.00	6880	20240329	-24.71	2450	20231207	111.43	6880	-24.71	20240329	3255	59.14	20240102	6880	-24.71	20240329	2450	111.43	20231207	6.10	N	200470	500	211 억		655476	N	N	0	N	00	N
102	20240412	120826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	-60	5	-1.15	3627391720	688458	23.24	5270	5400	5120	6780	3660	5220	5269.13	1.55	0	10117	5793	5506	5153	4866	4513	5650	5010	212	1560	500	3130	10	1	42362093	2186	-13.13	2.06	12	1.63	-393.00	2510.00	6880	20240329	-25.00	2450	20231207	110.61	6880	-25.00	20240329	3255	58.53	20240102	6880	-25.00	20240329	2450	110.61	20231207	6.10	N	200470	500	211 억		655476	N	N	0	N	00	N
103	20240412	110823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	90	2	1.72	2846334300	538582	18.18	5270	5400	5220	6780	3660	5220	5285.31	1.55	0	50497	5793	5506	5153	4866	4513	5650	5010	212	1560	500	3130	10	1	42362093	2249	-13.51	2.12	12	1.27	-393.00	2510.00	6880	20240329	-22.82	2450	20231207	116.73	6880	-22.82	20240329	3255	63.13	20240102	6880	-22.82	20240329	2450	116.73	20231207	6.10	N	200470	500	211 억		655476	N	N	0	N	00	N
104	20240412	100824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5270	50	2	0.96	2103447550	397860	13.43	5270	5400	5220	6780	3660	5220	5287.52	1.55	0	26774	5793	5506	5153	4866	4513	5650	5010	212	1560	500	3130	10	1	42362093	2232	-13.41	2.10	12	0.94	-393.00	2510.00	6880	20240329	-23.40	2450	20231207	115.10	6880	-23.40	20240329	3255	61.90	20240102	6880	-23.40	20240329	2450	115.10	20231207	6.10	N	200470	500	211 억		655476	N	N	0	N	00	N
105	20240412	090825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5260	40	2	0.77	957297500	179880	6.07	5270	5400	5260	6780	3660	5220	5323.98	1.55	0	16840	5793	5506	5153	4866	4513	5650	5010	212	1560	500	3130	10	1	42362093	2228	-13.38	2.10	12	0.42	-393.00	2510.00	6880	20240329	-23.55	2450	20231207	114.69	6880	-23.55	20240329	3255	61.60	20240102	6880	-23.55	20240329	2450	114.69	20231207	6.10	N	200470	500	211 억		655476	N	N	0	N	00	N
106	20240411	160820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5220	250	2	5.03	14966711780	2906378	107.41	4820	5440	4800	6460	3480	4970	5149.55	1.71	0	71051	5686	5327	5141	4782	4596	5235	4690	212	1490	500	2980	10	1	42362093	2211	-13.28	2.08	12	6.86	-393.00	2510.00	6880	20240329	-24.13	2450	20231207	113.06	6880	-24.13	20240329	3255	60.37	20240102	6880	-24.13	20240329	2450	113.06	20231207	6.03	N	200470	500	211 억		726266	N	N	0	N	00	N
107	20240411	150826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5250	280	2	5.63	14333938280	2785035	102.92	4820	5440	4800	6460	3480	4970	5146.77	1.71	0	32656	5686	5327	5141	4782	4596	5235	4690	212	1490	500	2980	10	1	42362093	2224	-13.36	2.09	12	6.57	-393.00	2510.00	6880	20240329	-23.69	2450	20231207	114.29	6880	-23.69	20240329	3255	61.29	20240102	6880	-23.69	20240329	2450	114.29	20231207	6.03	N	200470	500	211 억		726266	N	N	0	N	00	N
108	20240411	140822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5410	440	2	8.85	9432304690	1855568	68.57	4820	5440	4800	6460	3480	4970	5083.24	1.71	0	-102478	5686	5327	5141	4782	4596	5235	4690	212	1490	500	2980	10	1	42362093	2292	-13.77	2.16	12	4.38	-393.00	2510.00	6880	20240329	-21.37	2450	20231207	120.82	6880	-21.37	20240329	3255	66.21	20240102	6880	-21.37	20240329	2450	120.82	20231207	6.03	N	200470	500	211 억		726266	N	N	0	N	00	N
109	20240411	130813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5050	80	2	1.61	5189520440	1049774	38.80	4820	5130	4800	6460	3480	4970	4943.46	1.71	0	-86453	5686	5327	5141	4782	4596	5235	4690	212	1490	500	2980	10	1	42362093	2139	-12.85	2.01	12	2.48	-393.00	2510.00	6880	20240329	-26.60	2450	20231207	106.12	6880	-26.60	20240329	3255	55.15	20240102	6880	-26.60	20240329	2450	106.12	20231207	6.03	N	200470	500	211 억		726266	N	N	0	N	00	N
110	20240411	120824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5020	50	2	1.01	4938896170	1000125	36.96	4820	5130	4800	6460	3480	4970	4938.28	1.71	0	-86384	5686	5327	5141	4782	4596	5235	4690	212	1490	500	2980	10	1	42362093	2127	-12.77	2.00	12	2.36	-393.00	2510.00	6880	20240329	-27.03	2450	20231207	104.90	6880	-27.03	20240329	3255	54.22	20240102	6880	-27.03	20240329	2450	104.90	20231207	6.03	N	200470	500	211 억		726266	N	N	0	N	00	N
111	20240411	110817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5010	40	2	0.80	4527752010	918429	33.94	4820	5130	4800	6460	3480	4970	4929.89	1.71	0	-93870	5686	5327	5141	4782	4596	5235	4690	212	1490	500	2980	10	1	42362093	2122	-12.75	2.00	12	2.17	-393.00	2510.00	6880	20240329	-27.18	2450	20231207	104.49	6880	-27.18	20240329	3255	53.92	20240102	6880	-27.18	20240329	2450	104.49	20231207	6.03	N	200470	500	211 억		726266	N	N	0	N	00	N
112	20240411	100823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4845	-125	5	-2.52	2206534175	455045	16.82	4820	4930	4800	6460	3480	4970	4849.04	1.71	0	-33907	5686	5327	5141	4782	4596	5235	4690	212	1490	500	2980	5	1	42362093	2052	-12.33	1.93	12	1.07	-393.00	2510.00	6880	20240329	-29.58	2450	20231207	97.76	6880	-29.58	20240329	3255	48.85	20240102	6880	-29.58	20240329	2450	97.76	20231207	6.03	N	200470	500	211 억		726266	N	N	0	N	00	N
113	20240411	090821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4910	-60	5	-1.21	587690545	121368	4.49	4820	4925	4815	6460	3480	4970	4842.21	1.71	0	28632	5686	5327	5141	4782	4596	5235	4690	212	1490	500	2980	5	1	42362093	2080	-12.49	1.96	12	0.29	-393.00	2510.00	6880	20240329	-28.63	2450	20231207	100.41	6880	-28.63	20240329	3255	50.84	20240102	6880	-28.63	20240329	2450	100.41	20231207	6.03	N	200470	500	211 억		726266	N	N	0	N	00	N
114	20240409	160807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4970	-530	5	-9.64	13666644090	2660792	46.22	5500	5500	4955	7150	3850	5500	5136.32	1.58	0	193465	6433	5966	5733	5266	5033	5850	5150	212	1650	500	3300	5	1	42362093	2105	-12.65	1.98	12	6.28	-393.00	2510.00	6880	20240329	-27.76	2450	20231207	102.86	6880	-27.76	20240329	3255	52.69	20240102	6880	-27.76	20240329	2450	102.86	20231207	6.04	N	200470	500	211 억		668556	N	N	0	N	00	N
115	20240409	150813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4970	-530	5	-9.64	13076926345	2542105	44.16	5500	5500	4955	7150	3850	5500	5143.98	1.58	0	174952	6433	5966	5733	5266	5033	5850	5150	212	1650	500	3300	5	1	42362093	2105	-12.65	1.98	12	6.00	-393.00	2510.00	6880	20240329	-27.76	2450	20231207	102.86	6880	-27.76	20240329	3255	52.69	20240102	6880	-27.76	20240329	2450	102.86	20231207	6.04	N	200470	500	211 억		668556	N	N	0	N	00	N
116	20240409	140818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-440	5	-8.00	10935505685	2112931	36.70	5500	5500	4970	7150	3850	5500	5175.35	1.58	0	97097	6433	5966	5733	5266	5033	5850	5150	212	1650	500	3300	10	1	42362093	2144	-12.88	2.02	12	4.99	-393.00	2510.00	6880	20240329	-26.45	2450	20231207	106.53	6880	-26.45	20240329	3255	55.45	20240102	6880	-26.45	20240329	2450	106.53	20231207	6.04	N	200470	500	211 억		668556	N	N	0	N	00	N
117	20240409	130811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	-460	5	-8.36	10264245995	1980932	34.41	5500	5500	4970	7150	3850	5500	5181.35	1.58	0	86651	6433	5966	5733	5266	5033	5850	5150	212	1650	500	3300	10	1	42362093	2135	-12.82	2.01	12	4.68	-393.00	2510.00	6880	20240329	-26.74	2450	20231207	105.71	6880	-26.74	20240329	3255	54.84	20240102	6880	-26.74	20240329	2450	105.71	20231207	6.04	N	200470	500	211 억		668556	N	N	0	N	00	N
118	20240409	120813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5030	-470	5	-8.55	9606931975	1850663	32.15	5500	5500	4970	7150	3850	5500	5190.89	1.58	0	99796	6433	5966	5733	5266	5033	5850	5150	212	1650	500	3300	10	1	42362093	2131	-12.80	2.00	12	4.37	-393.00	2510.00	6880	20240329	-26.89	2450	20231207	105.31	6880	-26.89	20240329	3255	54.53	20240102	6880	-26.89	20240329	2450	105.31	20231207	6.04	N	200470	500	211 억		668556	N	N	0	N	00	N
119	20240409	110812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-420	5	-7.64	7723691150	1476519	25.65	5500	5500	5070	7150	3850	5500	5230.81	1.58	0	65522	6433	5966	5733	5266	5033	5850	5150	212	1650	500	3300	10	1	42362093	2152	-12.93	2.02	12	3.49	-393.00	2510.00	6880	20240329	-26.16	2450	20231207	107.35	6880	-26.16	20240329	3255	56.07	20240102	6880	-26.16	20240329	2450	107.35	20231207	6.04	N	200470	500	211 억		668556	N	N	0	N	00	N
120	20240409	100806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	-330	5	-6.00	5558288310	1054202	18.31	5500	5500	5140	7150	3850	5500	5272.27	1.58	0	89726	6433	5966	5733	5266	5033	5850	5150	212	1650	500	3300	10	1	42362093	2190	-13.16	2.06	12	2.49	-393.00	2510.00	6880	20240329	-24.85	2450	20231207	111.02	6880	-24.85	20240329	3255	58.83	20240102	6880	-24.85	20240329	2450	111.02	20231207	6.04	N	200470	500	211 억		668556	N	N	0	N	00	N
121	20240409	090821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5260	-240	5	-4.36	1240030360	231143	4.02	5500	5500	5250	7150	3850	5500	5364.13	1.58	0	23083	6433	5966	5733	5266	5033	5850	5150	212	1650	500	3300	10	1	42362093	2228	-13.38	2.10	12	0.55	-393.00	2510.00	6880	20240329	-23.55	2450	20231207	114.69	6880	-23.55	20240329	3255	61.60	20240102	6880	-23.55	20240329	2450	114.69	20231207	6.04	N	200470	500	211 억		668556	N	N	0	N	00	N
122	20240408	160805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	-100	5	-1.79	33904808350	5707467	259.54	5610	6200	5500	7280	3920	5600	5941.06	2.42	0	-64011	6033	5816	5663	5446	5293	5740	5370	212	1680	500	3360	10	1	42362093	2330	-13.99	2.19	12	13.47	-393.00	2510.00	6880	20240329	-20.06	2450	20231207	124.49	6880	-20.06	20240329	3255	68.97	20240102	6880	-20.06	20240329	2450	124.49	20231207	5.74	N	200470	500	211 억		1026354	N	N	0	N	00	N
123	20240408	150812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	-40	5	-0.71	32997468500	5543493	252.08	5610	6200	5560	7280	3920	5600	5952.74	2.42	0	-79476	6033	5816	5663	5446	5293	5740	5370	212	1680	500	3360	10	1	42362093	2355	-14.15	2.22	12	13.09	-393.00	2510.00	6880	20240329	-19.19	2450	20231207	126.94	6880	-19.19	20240329	3255	70.81	20240102	6880	-19.19	20240329	2450	126.94	20231207	5.74	N	200470	500	211 억		1026354	N	N	0	N	00	N
124	20240408	140811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5640	40	2	0.71	31673359160	5307077	241.33	5610	6200	5560	7280	3920	5600	5968.43	2.42	0	-75949	6033	5816	5663	5446	5293	5740	5370	212	1680	500	3360	10	1	42362093	2389	-14.35	2.25	12	12.53	-393.00	2510.00	6880	20240329	-18.02	2450	20231207	130.20	6880	-18.02	20240329	3255	73.27	20240102	6880	-18.02	20240329	2450	130.20	20231207	5.74	N	200470	500	211 억		1026354	N	N	0	N	00	N
125	20240408	130807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5700	100	2	1.79	30245758350	5053140	229.79	5610	6200	5610	7280	3920	5600	5985.86	2.42	0	-63413	6033	5816	5663	5446	5293	5740	5370	212	1680	500	3360	10	1	42362093	2415	-14.50	2.27	12	11.93	-393.00	2510.00	6880	20240329	-17.15	2450	20231207	132.65	6880	-17.15	20240329	3255	75.12	20240102	6880	-17.15	20240329	2450	132.65	20231207	5.74	N	200470	500	211 억		1026354	N	N	0	N	00	N
126	20240408	120813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5730	130	2	2.32	28572793600	4758107	216.37	5610	6200	5610	7280	3920	5600	6005.43	2.42	0	-28151	6033	5816	5663	5446	5293	5740	5370	212	1680	500	3360	10	1	42362093	2427	-14.58	2.28	12	11.23	-393.00	2510.00	6880	20240329	-16.72	2450	20231207	133.88	6880	-16.72	20240329	3255	76.04	20240102	6880	-16.72	20240329	2450	133.88	20231207	5.74	N	200470	500	211 억		1026354	N	N	0	N	00	N
127	20240408	110814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5810	210	2	3.75	26391908650	4379343	199.15	5610	6200	5610	7280	3920	5600	6026.86	2.42	0	46859	6033	5816	5663	5446	5293	5740	5370	212	1680	500	3360	10	1	42362093	2461	-14.78	2.31	12	10.34	-393.00	2510.00	6880	20240329	-15.55	2450	20231207	137.14	6880	-15.55	20240329	3255	78.49	20240102	6880	-15.55	20240329	2450	137.14	20231207	5.74	N	200470	500	211 억		1026354	N	N	0	N	00	N
128	20240408	100803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6070	470	2	8.39	21999060810	3635330	165.31	5610	6200	5610	7280	3920	5600	6051.98	2.42	0	25034	6033	5816	5663	5446	5293	5740	5370	212	1680	500	3360	10	1	42362093	2571	-15.45	2.42	12	8.58	-393.00	2510.00	6880	20240329	-11.77	2450	20231207	147.76	6880	-11.77	20240329	3255	86.48	20240102	6880	-11.77	20240329	2450	147.76	20231207	5.74	N	200470	500	211 억		1026354	N	N	0	N	00	N
129	20240408	090812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6060	460	2	8.21	6928392230	1154193	52.49	5610	6160	5610	7280	3920	5600	6004.27	2.42	0	29693	6033	5816	5663	5446	5293	5740	5370	212	1680	500	3360	10	1	42362093	2567	-15.42	2.41	12	2.72	-393.00	2510.00	6880	20240329	-11.92	2450	20231207	147.35	6880	-11.92	20240329	3255	86.18	20240102	6880	-11.92	20240329	2450	147.35	20231207	5.74	N	200470	500	211 억		1026354	N	N	0	N	00	N
130	20240405	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-410	5	-6.82	12169630270	2149065	84.18	5810	5880	5510	7810	4210	6010	5662.87	2.56	0	46116	6503	6256	6133	5886	5763	6195	5825	212	1800	500	3600	10	1	42362093	2372	-14.25	2.23	12	5.07	-393.00	2510.00	6880	20240329	-18.60	2450	20231207	128.57	6880	-18.60	20240329	3255	72.04	20240102	6880	-18.60	20240329	2450	128.57	20231207	5.34	N	200470	500	211 억		1084803	N	N	0	N	00	N
131	20240405	150805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-390	5	-6.49	11311866020	1995668	78.18	5810	5880	5510	7810	4210	6010	5668.21	2.56	0	19911	6503	6256	6133	5886	5763	6195	5825	212	1800	500	3600	10	1	42362093	2381	-14.30	2.24	12	4.71	-393.00	2510.00	6880	20240329	-18.31	2450	20231207	129.39	6880	-18.31	20240329	3255	72.66	20240102	6880	-18.31	20240329	2450	129.39	20231207	5.34	N	200470	500	211 억		1084803	N	N	0	N	00	N
132	20240405	140806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-360	5	-5.99	10398145930	1833466	71.82	5810	5880	5510	7810	4210	6010	5671.30	2.56	0	-2080	6503	6256	6133	5886	5763	6195	5825	212	1800	500	3600	10	1	42362093	2393	-14.38	2.25	12	4.33	-393.00	2510.00	6880	20240329	-17.88	2450	20231207	130.61	6880	-17.88	20240329	3255	73.58	20240102	6880	-17.88	20240329	2450	130.61	20231207	5.34	N	200470	500	211 억		1084803	N	N	0	N	00	N
133	20240405	130804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-390	5	-6.49	9731388290	1715156	67.19	5810	5880	5510	7810	4210	6010	5673.76	2.56	0	9608	6503	6256	6133	5886	5763	6195	5825	212	1800	500	3600	10	1	42362093	2381	-14.30	2.24	12	4.05	-393.00	2510.00	6880	20240329	-18.31	2450	20231207	129.39	6880	-18.31	20240329	3255	72.66	20240102	6880	-18.31	20240329	2450	129.39	20231207	5.34	N	200470	500	211 억		1084803	N	N	0	N	00	N
134	20240405	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-400	5	-6.66	9127143500	1607469	62.97	5810	5880	5510	7810	4210	6010	5677.96	2.56	0	3664	6503	6256	6133	5886	5763	6195	5825	212	1800	500	3600	10	1	42362093	2377	-14.27	2.24	12	3.79	-393.00	2510.00	6880	20240329	-18.46	2450	20231207	128.98	6880	-18.46	20240329	3255	72.35	20240102	6880	-18.46	20240329	2450	128.98	20231207	5.34	N	200470	500	211 억		1084803	N	N	0	N	00	N
135	20240405	110810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-410	5	-6.82	8288427580	1457080	57.08	5810	5880	5510	7810	4210	6010	5688.38	2.56	0	23104	6503	6256	6133	5886	5763	6195	5825	212	1800	500	3600	10	1	42362093	2372	-14.25	2.23	12	3.44	-393.00	2510.00	6880	20240329	-18.60	2450	20231207	128.57	6880	-18.60	20240329	3255	72.04	20240102	6880	-18.60	20240329	2450	128.57	20231207	5.34	N	200470	500	211 억		1084803	N	N	0	N	00	N
136	20240405	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-360	5	-5.99	5538231460	965148	37.81	5810	5880	5650	7810	4210	6010	5738.22	2.56	0	-22331	6503	6256	6133	5886	5763	6195	5825	212	1800	500	3600	10	1	42362093	2393	-14.38	2.25	12	2.28	-393.00	2510.00	6880	20240329	-17.88	2450	20231207	130.61	6880	-17.88	20240329	3255	73.58	20240102	6880	-17.88	20240329	2450	130.61	20231207	5.34	N	200470	500	211 억		1084803	N	N	0	N	00	N
137	20240405	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-170	5	-2.83	1603285690	277454	10.87	5810	5880	5700	7810	4210	6010	5778.56	2.56	0	47743	6503	6256	6133	5886	5763	6195	5825	212	1800	500	3600	10	1	42362093	2474	-14.86	2.33	12	0.65	-393.00	2510.00	6880	20240329	-15.12	2450	20231207	138.37	6880	-15.12	20240329	3255	79.42	20240102	6880	-15.12	20240329	2450	138.37	20231207	5.34	N	200470	500	211 억		1084803	N	N	0	N	00	N
138	20240404	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-270	5	-4.30	15126259310	2451044	31.37	6290	6380	6010	8160	4400	6280	6171.35	3.49	0	-239420	6833	6556	6223	5946	5613	6695	6085	212	1880	500	3760	10	1	42362093	2546	-15.29	2.39	12	5.79	-393.00	2510.00	6880	20240329	-12.65	2450	20231207	145.31	6880	-12.65	20240329	3255	84.64	20240102	6880	-12.65	20240329	2450	145.31	20231207	5.39	N	200470	500	211 억		1477709	N	N	0	N	00	N
139	20240404	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-200	5	-3.18	13751430330	2223469	28.46	6290	6380	6060	8160	4400	6280	6184.46	3.49	0	-261017	6833	6556	6223	5946	5613	6695	6085	212	1880	500	3760	10	1	42362093	2576	-15.47	2.42	12	5.25	-393.00	2510.00	6880	20240329	-11.63	2450	20231207	148.16	6880	-11.63	20240329	3255	86.79	20240102	6880	-11.63	20240329	2450	148.16	20231207	5.39	N	200470	500	211 억		1477709	N	N	0	N	00	N
140	20240404	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-150	5	-2.39	11902232830	1920045	24.57	6290	6380	6060	8160	4400	6280	6198.73	3.49	0	-229016	6833	6556	6223	5946	5613	6695	6085	212	1880	500	3760	10	1	42362093	2597	-15.60	2.44	12	4.53	-393.00	2510.00	6880	20240329	-10.90	2450	20231207	150.20	6880	-10.90	20240329	3255	88.33	20240102	6880	-10.90	20240329	2450	150.20	20231207	5.39	N	200470	500	211 억		1477709	N	N	0	N	00	N
141	20240404	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-140	5	-2.23	10948083380	1764978	22.59	6290	6380	6060	8160	4400	6280	6202.74	3.49	0	-204541	6833	6556	6223	5946	5613	6695	6085	212	1880	500	3760	10	1	42362093	2601	-15.62	2.45	12	4.17	-393.00	2510.00	6880	20240329	-10.76	2450	20231207	150.61	6880	-10.76	20240329	3255	88.63	20240102	6880	-10.76	20240329	2450	150.61	20231207	5.39	N	200470	500	211 억		1477709	N	N	0	N	00	N
142	20240404	120753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-170	5	-2.71	10185264370	1640823	21.00	6290	6380	6060	8160	4400	6280	6207.20	3.49	0	-201107	6833	6556	6223	5946	5613	6695	6085	212	1880	500	3760	10	1	42362093	2588	-15.55	2.43	12	3.87	-393.00	2510.00	6880	20240329	-11.19	2450	20231207	149.39	6880	-11.19	20240329	3255	87.71	20240102	6880	-11.19	20240329	2450	149.39	20231207	5.39	N	200470	500	211 억		1477709	N	N	0	N	00	N
143	20240404	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-100	5	-1.59	9099547820	1464174	18.74	6290	6380	6060	8160	4400	6280	6214.58	3.49	0	-154312	6833	6556	6223	5946	5613	6695	6085	212	1880	500	3760	10	1	42362093	2618	-15.73	2.46	12	3.46	-393.00	2510.00	6880	20240329	-10.17	2450	20231207	152.24	6880	-10.17	20240329	3255	89.86	20240102	6880	-10.17	20240329	2450	152.24	20231207	5.39	N	200470	500	211 억		1477709	N	N	0	N	00	N
144	20240404	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-80	5	-1.27	5629263060	909378	11.64	6290	6300	6060	8160	4400	6280	6189.75	3.49	0	-97481	6833	6556	6223	5946	5613	6695	6085	212	1880	500	3760	10	1	42362093	2626	-15.78	2.47	12	2.15	-393.00	2510.00	6880	20240329	-9.88	2450	20231207	153.06	6880	-9.88	20240329	3255	90.48	20240102	6880	-9.88	20240329	2450	153.06	20231207	5.39	N	200470	500	211 억		1477709	N	N	0	N	00	N
145	20240404	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-80	5	-1.27	1785496170	288686	3.69	6290	6290	6060	8160	4400	6280	6183.27	3.49	0	-61132	6833	6556	6223	5946	5613	6695	6085	212	1880	500	3760	10	1	42362093	2626	-15.78	2.47	12	0.68	-393.00	2510.00	6880	20240329	-9.88	2450	20231207	153.06	6880	-9.88	20240329	3255	90.48	20240102	6880	-9.88	20240329	2450	153.06	20231207	5.39	N	200470	500	211 억		1477709	N	N	0	N	00	N
146	20240403	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-20	5	-0.32	30109916390	4824722	43.81	6150	6500	5890	8190	4410	6300	6240.63	1.70	0	-303299	7200	6750	6330	5880	5460	6975	6105	212	1890	500	3780	10	1	42362093	2660	-15.98	2.50	12	11.39	-393.00	2510.00	6880	20240329	-8.72	2450	20231207	156.33	6880	-8.72	20240329	3255	92.93	20240102	6880	-8.72	20240329	2450	156.33	20231207	5.62	N	200470	500	211 억		722016	N	N	0	N	00	N
147	20240403	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-10	5	-0.16	28594152080	4584191	41.62	6150	6500	5890	8190	4410	6300	6237.50	1.70	0	-279854	7200	6750	6330	5880	5460	6975	6105	212	1890	500	3780	10	1	42362093	2665	-16.01	2.51	12	10.82	-393.00	2510.00	6880	20240329	-8.58	2450	20231207	156.73	6880	-8.58	20240329	3255	93.24	20240102	6880	-8.58	20240329	2450	156.73	20231207	5.62	N	200470	500	211 억		722016	N	N	0	N	00	N
148	20240403	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	50	2	0.79	24927694480	3996462	36.29	6150	6500	5890	8190	4410	6300	6237.38	1.70	0	-316341	7200	6750	6330	5880	5460	6975	6105	212	1890	500	3780	10	1	42362093	2690	-16.16	2.53	12	9.43	-393.00	2510.00	6880	20240329	-7.70	2450	20231207	159.18	6880	-7.70	20240329	3255	95.08	20240102	6880	-7.70	20240329	2450	159.18	20231207	5.62	N	200470	500	211 억		722016	N	N	0	N	00	N
149	20240403	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	50	2	0.79	22958327430	3685918	33.47	6150	6500	5890	8190	4410	6300	6228.58	1.70	0	-377546	7200	6750	6330	5880	5460	6975	6105	212	1890	500	3780	10	1	42362093	2690	-16.16	2.53	12	8.70	-393.00	2510.00	6880	20240329	-7.70	2450	20231207	159.18	6880	-7.70	20240329	3255	95.08	20240102	6880	-7.70	20240329	2450	159.18	20231207	5.62	N	200470	500	211 억		722016	N	N	0	N	00	N
150	20240403	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	50	2	0.79	21189654300	3405995	30.93	6150	6500	5890	8190	4410	6300	6221.19	1.70	0	-404804	7200	6750	6330	5880	5460	6975	6105	212	1890	500	3780	10	1	42362093	2690	-16.16	2.53	12	8.04	-393.00	2510.00	6880	20240329	-7.70	2450	20231207	159.18	6880	-7.70	20240329	3255	95.08	20240102	6880	-7.70	20240329	2450	159.18	20231207	5.62	N	200470	500	211 억		722016	N	N	0	N	00	N
151	20240403	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	-30	5	-0.48	17962084630	2897309	26.31	6150	6500	5890	8190	4410	6300	6199.44	1.70	0	-461598	7200	6750	6330	5880	5460	6975	6105	212	1890	500	3780	10	1	42362093	2656	-15.95	2.50	12	6.84	-393.00	2510.00	6880	20240329	-8.87	2450	20231207	155.92	6880	-8.87	20240329	3255	92.63	20240102	6880	-8.87	20240329	2450	155.92	20231207	5.62	N	200470	500	211 억		722016	N	N	0	N	00	N
152	20240403	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-70	5	-1.11	8861753390	1466111	13.31	6150	6240	5890	8190	4410	6300	6043.70	1.70	0	-316061	7200	6750	6330	5880	5460	6975	6105	212	1890	500	3780	10	1	42362093	2639	-15.85	2.48	12	3.46	-393.00	2510.00	6880	20240329	-9.45	2450	20231207	154.29	6880	-9.45	20240329	3255	91.40	20240102	6880	-9.45	20240329	2450	154.29	20231207	5.62	N	200470	500	211 억		722016	N	N	0	N	00	N
153	20240403	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	-280	5	-4.44	2820138790	465170	4.22	6150	6190	5930	8190	4410	6300	6060.55	1.70	0	-111294	7200	6750	6330	5880	5460	6975	6105	212	1890	500	3780	10	1	42362093	2550	-15.32	2.40	12	1.10	-393.00	2510.00	6880	20240329	-12.50	2450	20231207	145.71	6880	-12.50	20240329	3255	84.95	20240102	6880	-12.50	20240329	2450	145.71	20231207	5.62	N	200470	500	211 억		722016	N	N	0	N	00	N
154	20240402	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	340	2	5.70	68535657310	10728265	196.67	6180	6780	5910	7740	4180	5960	6388.41	1.33	0	106545	6566	6262	6006	5702	5446	6415	5855	212	1780	500	3570	10	1	42362093	2669	-16.03	2.51	12	25.33	-393.00	2510.00	6880	20240329	-8.43	2450	20231207	157.14	6880	-8.43	20240329	3255	93.55	20240102	6880	-8.43	20240329	2450	157.14	20231207	5.01	N	200470	500	211 억		562757	N	N	0	N	00	N
155	20240402	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	280	2	4.70	66531206850	10409463	190.82	6180	6780	5910	7740	4180	5960	6391.44	1.33	0	72458	6566	6262	6006	5702	5446	6415	5855	212	1780	500	3570	10	1	42362093	2643	-15.88	2.49	12	24.57	-393.00	2510.00	6880	20240329	-9.30	2450	20231207	154.69	6880	-9.30	20240329	3255	91.71	20240102	6880	-9.30	20240329	2450	154.69	20231207	5.01	N	200470	500	211 억		562757	N	N	0	N	00	N
156	20240402	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	380	2	6.38	61364506980	9584694	175.70	6180	6780	5910	7740	4180	5960	6402.37	1.33	0	16731	6566	6262	6006	5702	5446	6415	5855	212	1780	500	3570	10	1	42362093	2686	-16.13	2.53	12	22.63	-393.00	2510.00	6880	20240329	-7.85	2450	20231207	158.78	6880	-7.85	20240329	3255	94.78	20240102	6880	-7.85	20240329	2450	158.78	20231207	5.01	N	200470	500	211 억		562757	N	N	0	N	00	N
157	20240402	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	470	2	7.89	59459995160	9286102	170.23	6180	6780	5910	7740	4180	5960	6403.14	1.33	0	-5759	6566	6262	6006	5702	5446	6415	5855	212	1780	500	3570	10	1	42362093	2724	-16.36	2.56	12	21.92	-393.00	2510.00	6880	20240329	-6.54	2450	20231207	162.45	6880	-6.54	20240329	3255	97.54	20240102	6880	-6.54	20240329	2450	162.45	20231207	5.01	N	200470	500	211 억		562757	N	N	0	N	00	N
158	20240402	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	460	2	7.72	56611040800	8839937	162.05	6180	6780	5910	7740	4180	5960	6404.04	1.33	0	-76465	6566	6262	6006	5702	5446	6415	5855	212	1780	500	3570	10	1	42362093	2720	-16.34	2.56	12	20.87	-393.00	2510.00	6880	20240329	-6.69	2450	20231207	162.04	6880	-6.69	20240329	3255	97.24	20240102	6880	-6.69	20240329	2450	162.04	20231207	5.01	N	200470	500	211 억		562757	N	N	0	N	00	N
159	20240402	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	430	2	7.21	51157702160	7991131	146.49	6180	6780	5910	7740	4180	5960	6401.84	1.33	0	-197145	6566	6262	6006	5702	5446	6415	5855	212	1780	500	3570	10	1	42362093	2707	-16.26	2.55	12	18.86	-393.00	2510.00	6880	20240329	-7.12	2450	20231207	160.82	6880	-7.12	20240329	3255	96.31	20240102	6880	-7.12	20240329	2450	160.82	20231207	5.01	N	200470	500	211 억		562757	N	N	0	N	00	N
160	20240402	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	390	2	6.54	14886968320	2417699	44.32	6180	6350	5910	7740	4180	5960	6157.54	1.33	0	-279352	6566	6262	6006	5702	5446	6415	5855	212	1780	500	3570	10	1	42362093	2690	-16.16	2.53	12	5.71	-393.00	2510.00	6880	20240329	-7.70	2450	20231207	159.18	6880	-7.70	20240329	3255	95.08	20240102	6880	-7.70	20240329	2450	159.18	20231207	5.01	N	200470	500	211 억		562757	N	N	0	N	00	N
161	20240402	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	180	2	3.02	3781878710	615943	11.29	6180	6230	6050	7740	4180	5960	6140.13	1.33	0	-201767	6566	6262	6006	5702	5446	6415	5855	212	1780	500	3570	10	1	42362093	2601	-15.62	2.45	12	1.45	-393.00	2510.00	6880	20240329	-10.76	2450	20231207	150.61	6880	-10.76	20240329	3255	88.63	20240102	6880	-10.76	20240329	2450	150.61	20231207	5.01	N	200470	500	211 억		562757	N	N	0	N	00	N
162	20240401	160734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	100	2	1.71	29893204150	4907583	20.41	5880	6310	5750	7610	4110	5860	6091.85	0.73	0	315924	7280	6570	6170	5460	5060	6370	5260	212	1750	500	3510	10	1	42362093	2525	-15.17	2.37	12	11.58	-393.00	2510.00	6880	20240329	-13.37	2450	20231207	143.27	6880	-13.37	20240329	3255	83.10	20240102	6880	-13.37	20240329	2450	143.27	20231207	5.60	N	200470	500	211 억		308083	N	N	0	N	00	N
163	20240401	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	130	2	2.22	28737116260	4713928	19.61	5880	6310	5750	7610	4110	5860	6096.72	0.73	0	330509	7280	6570	6170	5460	5060	6370	5260	212	1750	500	3510	10	1	42362093	2537	-15.24	2.39	12	11.13	-393.00	2510.00	6880	20240329	-12.94	2450	20231207	144.49	6880	-12.94	20240329	3255	84.02	20240102	6880	-12.94	20240329	2450	144.49	20231207	5.60	N	200470	500	211 억		308083	N	N	0	N	00	N
164	20240401	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	330	2	5.63	26115213900	4282277	17.81	5880	6310	5750	7610	4110	5860	6099.01	0.73	0	269734	7280	6570	6170	5460	5060	6370	5260	212	1750	500	3510	10	1	42362093	2622	-15.75	2.47	12	10.11	-393.00	2510.00	6880	20240329	-10.03	2450	20231207	152.65	6880	-10.03	20240329	3255	90.17	20240102	6880	-10.03	20240329	2450	152.65	20231207	5.60	N	200470	500	211 억		308083	N	N	0	N	00	N
165	20240401	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	430	2	7.34	23303409010	3829845	15.93	5880	6300	5750	7610	4110	5860	6085.28	0.73	0	193715	7280	6570	6170	5460	5060	6370	5260	212	1750	500	3510	10	1	42362093	2665	-16.01	2.51	12	9.04	-393.00	2510.00	6880	20240329	-8.58	2450	20231207	156.73	6880	-8.58	20240329	3255	93.24	20240102	6880	-8.58	20240329	2450	156.73	20231207	5.60	N	200470	500	211 억		308083	N	N	0	N	00	N
166	20240401	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	270	2	4.61	19001946090	3136912	13.05	5880	6270	5750	7610	4110	5860	6058.17	0.73	0	71800	7280	6570	6170	5460	5060	6370	5260	212	1750	500	3510	10	1	42362093	2597	-15.60	2.44	12	7.40	-393.00	2510.00	6880	20240329	-10.90	2450	20231207	150.20	6880	-10.90	20240329	3255	88.33	20240102	6880	-10.90	20240329	2450	150.20	20231207	5.60	N	200470	500	211 억		308083	N	N	0	N	00	N
167	20240401	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	190	2	3.24	12599579520	2101885	8.74	5880	6150	5750	7610	4110	5860	5995.07	0.73	0	111869	7280	6570	6170	5460	5060	6370	5260	212	1750	500	3510	10	1	42362093	2563	-15.39	2.41	12	4.96	-393.00	2510.00	6880	20240329	-12.06	2450	20231207	146.94	6880	-12.06	20240329	3255	85.87	20240102	6880	-12.06	20240329	2450	146.94	20231207	5.60	N	200470	500	211 억		308083	N	N	0	N	00	N
168	20240401	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	200	2	3.41	9927197800	1662296	6.91	5880	6150	5750	7610	4110	5860	5972.67	0.73	0	27303	7280	6570	6170	5460	5060	6370	5260	212	1750	500	3510	10	1	42362093	2567	-15.42	2.41	12	3.92	-393.00	2510.00	6880	20240329	-11.92	2450	20231207	147.35	6880	-11.92	20240329	3255	86.18	20240102	6880	-11.92	20240329	2450	147.35	20231207	5.60	N	200470	500	211 억		308083	N	N	0	N	00	N
169	20240401	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-10	5	-0.17	2064347420	352136	1.46	5880	5980	5750	7610	4110	5860	5862.43	0.73	0	-17045	7280	6570	6170	5460	5060	6370	5260	212	1750	500	3510	10	1	42362093	2478	-14.89	2.33	12	0.83	-393.00	2510.00	6880	20240329	-14.97	2450	20231207	138.78	6880	-14.97	20240329	3255	79.72	20240102	6880	-14.97	20240329	2450	138.78	20231207	5.60	N	200470	500	211 억		308083	N	N	0	N	00	N