KissMeData/080520/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	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	45	2	1.02	28152830	6305	63.64	4430	4480	4430	5740	3095	4420	4465.16	1.27	0	-220	4480	4450	4425	4395	4370	4465	4410	59	1320	500	3180	5	1	11746609	524	17.79	0.40	12	0.05	251.00	11127.00	6140	20230809	-27.28	4085	20231031	9.30	5510	-18.97	20240103	4235	5.43	20240419	6140	-27.28	20230809	4085	9.30	20231031	2.23	N	080520	500	58 억		149362	N	N	0	N	00	N
3	20240430	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	35	2	0.79	25902470	5801	58.55	4430	4480	4430	5740	3095	4420	4465.17	1.27	0	-223	4480	4450	4425	4395	4370	4465	4410	59	1320	500	3180	5	1	11746609	523	17.75	0.40	12	0.05	251.00	11127.00	6140	20230809	-27.44	4085	20231031	9.06	5510	-19.15	20240103	4235	5.19	20240419	6140	-27.44	20230809	4085	9.06	20231031	2.23	N	080520	500	58 억		149362	N	N	0	N	00	N
4	20240430	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	45	2	1.02	20600940	4609	46.52	4430	4480	4430	5740	3095	4420	4469.72	1.27	0	-223	4480	4450	4425	4395	4370	4465	4410	59	1320	500	3180	5	1	11746609	524	17.79	0.40	12	0.04	251.00	11127.00	6140	20230809	-27.28	4085	20231031	9.30	5510	-18.97	20240103	4235	5.43	20240419	6140	-27.28	20230809	4085	9.30	20231031	2.23	N	080520	500	58 억		149362	N	N	0	N	00	N
5	20240430	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4470	50	2	1.13	16036600	3589	36.22	4430	4480	4430	5740	3095	4420	4468.26	1.27	0	-149	4480	4450	4425	4395	4370	4465	4410	59	1320	500	3180	5	1	11746609	525	17.81	0.40	12	0.03	251.00	11127.00	6140	20230809	-27.20	4085	20231031	9.42	5510	-18.87	20240103	4235	5.55	20240419	6140	-27.20	20230809	4085	9.42	20231031	2.23	N	080520	500	58 억		149362	N	N	0	N	00	N
6	20240430	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	55	2	1.24	14682185	3286	33.17	4430	4480	4430	5740	3095	4420	4468.10	1.27	0	-149	4480	4450	4425	4395	4370	4465	4410	59	1320	500	3180	5	1	11746609	526	17.83	0.40	12	0.03	251.00	11127.00	6140	20230809	-27.12	4085	20231031	9.55	5510	-18.78	20240103	4235	5.67	20240419	6140	-27.12	20230809	4085	9.55	20231031	2.23	N	080520	500	58 억		149362	N	N	0	N	00	N
7	20240430	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	60	2	1.36	14409895	3225	32.55	4430	4480	4430	5740	3095	4420	4468.18	1.27	0	-142	4480	4450	4425	4395	4370	4465	4410	59	1320	500	3180	5	1	11746609	526	17.85	0.40	12	0.03	251.00	11127.00	6140	20230809	-27.04	4085	20231031	9.67	5510	-18.69	20240103	4235	5.79	20240419	6140	-27.04	20230809	4085	9.67	20231031	2.23	N	080520	500	58 억		149362	N	N	0	N	00	N
8	20240430	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	60	2	1.36	13948455	3122	31.51	4430	4480	4430	5740	3095	4420	4467.79	1.27	0	-142	4480	4450	4425	4395	4370	4465	4410	59	1320	500	3180	5	1	11746609	526	17.85	0.40	12	0.03	251.00	11127.00	6140	20230809	-27.04	4085	20231031	9.67	5510	-18.69	20240103	4235	5.79	20240419	6140	-27.04	20230809	4085	9.67	20231031	2.23	N	080520	500	58 억		149362	N	N	0	N	00	N
9	20240430	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4430	10	2	0.23	283520	64	0.65	4430	4430	4430	5740	3095	4420	4430.00	1.27	0	0	4480	4450	4425	4395	4370	4465	4410	59	1320	500	3180	5	1	11746609	520	17.65	0.40	12	0.00	251.00	11127.00	6140	20230809	-27.85	4085	20231031	8.45	5510	-19.60	20240103	4235	4.60	20240419	6140	-27.85	20230809	4085	8.45	20231031	2.23	N	080520	500	58 억		149362	N	N	0	N	00	N
10	20240429	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	25	2	0.57	43842180	9908	78.71	4400	4455	4400	5710	3080	4395	4425.14	1.27	0	156	4435	4415	4395	4375	4355	4415	4375	59	1315	500	3160	5	1	11746609	519	17.61	0.40	12	0.08	251.00	11127.00	6140	20230809	-28.01	4085	20231031	8.20	5510	-19.78	20240103	4235	4.37	20240419	6140	-28.01	20230809	4085	8.20	20231031	2.24	N	080520	500	58 억		149207	N	N	0	N	00	N
11	20240429	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4440	45	2	1.02	39679575	8966	71.23	4400	4455	4400	5710	3080	4395	4425.56	1.27	0	141	4435	4415	4395	4375	4355	4415	4375	59	1315	500	3160	5	1	11746609	522	17.69	0.40	12	0.08	251.00	11127.00	6140	20230809	-27.69	4085	20231031	8.69	5510	-19.42	20240103	4235	4.84	20240419	6140	-27.69	20230809	4085	8.69	20231031	2.24	N	080520	500	58 억		149207	N	N	0	N	00	N
12	20240429	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	50	2	1.14	30643470	6920	54.97	4400	4455	4400	5710	3080	4395	4428.25	1.27	0	141	4435	4415	4395	4375	4355	4415	4375	59	1315	500	3160	5	1	11746609	522	17.71	0.40	12	0.06	251.00	11127.00	6140	20230809	-27.61	4085	20231031	8.81	5510	-19.33	20240103	4235	4.96	20240419	6140	-27.61	20230809	4085	8.81	20231031	2.24	N	080520	500	58 억		149207	N	N	0	N	00	N
13	20240429	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	50	2	1.14	26901080	6075	48.26	4400	4455	4400	5710	3080	4395	4428.16	1.27	0	141	4435	4415	4395	4375	4355	4415	4375	59	1315	500	3160	5	1	11746609	522	17.71	0.40	12	0.05	251.00	11127.00	6140	20230809	-27.61	4085	20231031	8.81	5510	-19.33	20240103	4235	4.96	20240419	6140	-27.61	20230809	4085	8.81	20231031	2.24	N	080520	500	58 억		149207	N	N	0	N	00	N
14	20240429	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4440	45	2	1.02	21477000	4853	38.55	4400	4455	4400	5710	3080	4395	4425.51	1.27	0	141	4435	4415	4395	4375	4355	4415	4375	59	1315	500	3160	5	1	11746609	522	17.69	0.40	12	0.04	251.00	11127.00	6140	20230809	-27.69	4085	20231031	8.69	5510	-19.42	20240103	4235	4.84	20240419	6140	-27.69	20230809	4085	8.69	20231031	2.24	N	080520	500	58 억		149207	N	N	0	N	00	N
15	20240429	110645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	50	2	1.14	21472560	4852	38.54	4400	4455	4400	5710	3080	4395	4425.51	1.27	0	141	4435	4415	4395	4375	4355	4415	4375	59	1315	500	3160	5	1	11746609	522	17.71	0.40	12	0.04	251.00	11127.00	6140	20230809	-27.61	4085	20231031	8.81	5510	-19.33	20240103	4235	4.96	20240419	6140	-27.61	20230809	4085	8.81	20231031	2.24	N	080520	500	58 억		149207	N	N	0	N	00	N
16	20240429	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4440	45	2	1.02	19756920	4465	35.47	4400	4455	4400	5710	3080	4395	4424.84	1.27	0	141	4435	4415	4395	4375	4355	4415	4375	59	1315	500	3160	5	1	11746609	522	17.69	0.40	12	0.04	251.00	11127.00	6140	20230809	-27.69	4085	20231031	8.69	5510	-19.42	20240103	4235	4.84	20240419	6140	-27.69	20230809	4085	8.69	20231031	2.24	N	080520	500	58 억		149207	N	N	0	N	00	N
17	20240429	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	5	2	0.11	6138010	1395	11.08	4400	4410	4400	5710	3080	4395	4400.01	1.27	0	-1	4435	4415	4395	4375	4355	4415	4375	59	1315	500	3160	5	1	11746609	517	17.53	0.40	12	0.01	251.00	11127.00	6140	20230809	-28.34	4085	20231031	7.71	5510	-20.15	20240103	4235	3.90	20240419	6140	-28.34	20230809	4085	7.71	20231031	2.24	N	080520	500	58 억		149207	N	N	0	N	00	N
18	20240426	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4395	5	2	0.11	55240325	12588	156.92	4395	4415	4375	5700	3075	4390	4388.33	1.28	0	-1622	4460	4425	4400	4365	4340	4442	4382	59	1310	500	3160	5	1	11746609	516	17.51	0.39	12	0.11	251.00	11127.00	6140	20230809	-28.42	4085	20231031	7.59	5510	-20.24	20240103	4235	3.78	20240419	6140	-28.42	20230809	4085	7.59	20231031	2.24	N	080520	500	58 억		150830	N	N	0	N	00	N
19	20240426	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4385	-5	5	-0.11	46378075	10566	131.71	4395	4415	4375	5700	3075	4390	4389.37	1.28	0	-1616	4460	4425	4400	4365	4340	4442	4382	59	1310	500	3160	5	1	11746609	515	17.47	0.39	12	0.09	251.00	11127.00	6140	20230809	-28.58	4085	20231031	7.34	5510	-20.42	20240103	4235	3.54	20240419	6140	-28.58	20230809	4085	7.34	20231031	2.24	N	080520	500	58 억		150830	N	N	0	N	00	N
20	20240426	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	-10	5	-0.23	45066885	10267	127.99	4395	4415	4375	5700	3075	4390	4389.49	1.28	0	-1615	4460	4425	4400	4365	4340	4442	4382	59	1310	500	3160	5	1	11746609	515	17.45	0.39	12	0.09	251.00	11127.00	6140	20230809	-28.66	4085	20231031	7.22	5510	-20.51	20240103	4235	3.42	20240419	6140	-28.66	20230809	4085	7.22	20231031	2.24	N	080520	500	58 억		150830	N	N	0	N	00	N
21	20240426	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4385	-5	5	-0.11	39665070	9035	112.63	4395	4415	4375	5700	3075	4390	4390.16	1.28	0	-1602	4460	4425	4400	4365	4340	4442	4382	59	1310	500	3160	5	1	11746609	515	17.47	0.39	12	0.08	251.00	11127.00	6140	20230809	-28.58	4085	20231031	7.34	5510	-20.42	20240103	4235	3.54	20240419	6140	-28.58	20230809	4085	7.34	20231031	2.24	N	080520	500	58 억		150830	N	N	0	N	00	N
22	20240426	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4385	-5	5	-0.11	36169780	8238	102.69	4395	4415	4375	5700	3075	4390	4390.60	1.28	0	-1574	4460	4425	4400	4365	4340	4442	4382	59	1310	500	3160	5	1	11746609	515	17.47	0.39	12	0.07	251.00	11127.00	6140	20230809	-28.58	4085	20231031	7.34	5510	-20.42	20240103	4235	3.54	20240419	6140	-28.58	20230809	4085	7.34	20231031	2.24	N	080520	500	58 억		150830	N	N	0	N	00	N
23	20240426	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	0	3	0.00	34776415	7920	98.73	4395	4415	4375	5700	3075	4390	4390.96	1.28	0	-1557	4460	4425	4400	4365	4340	4442	4382	59	1310	500	3160	5	1	11746609	516	17.49	0.39	12	0.07	251.00	11127.00	6140	20230809	-28.50	4085	20231031	7.47	5510	-20.33	20240103	4235	3.66	20240419	6140	-28.50	20230809	4085	7.47	20231031	2.24	N	080520	500	58 억		150830	N	N	0	N	00	N
24	20240426	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4395	5	2	0.11	14040250	3193	39.80	4395	4415	4390	5700	3075	4390	4397.20	1.28	0	419	4460	4425	4400	4365	4340	4442	4382	59	1310	500	3160	5	1	11746609	516	17.51	0.39	12	0.03	251.00	11127.00	6140	20230809	-28.42	4085	20231031	7.59	5510	-20.24	20240103	4235	3.78	20240419	6140	-28.42	20230809	4085	7.59	20231031	2.24	N	080520	500	58 억		150830	N	N	0	N	00	N
25	20240426	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	10	2	0.23	1485515	338	4.21	4395	4400	4395	5700	3075	4390	4395.01	1.28	0	-49	4460	4425	4400	4365	4340	4442	4382	59	1310	500	3160	5	1	11746609	517	17.53	0.40	12	0.00	251.00	11127.00	6140	20230809	-28.34	4085	20231031	7.71	5510	-20.15	20240103	4235	3.90	20240419	6140	-28.34	20230809	4085	7.71	20231031	2.24	N	080520	500	58 억		150830	N	N	0	N	00	N
26	20240425	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	5	2	0.11	32999875	7522	44.28	4385	4435	4375	5700	3070	4385	4387.10	1.27	0	1944	4458	4421	4358	4321	4258	4440	4340	59	1315	500	3150	5	1	11746609	516	17.49	0.39	12	0.06	251.00	11127.00	6140	20230809	-28.50	4085	20231031	7.47	5510	-20.33	20240103	4235	3.66	20240419	6140	-28.50	20230809	4085	7.47	20231031	2.25	N	080520	500	58 억		148875	N	N	0	N	00	N
27	20240425	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	5	2	0.11	31928830	7278	42.84	4385	4435	4375	5700	3070	4385	4387.03	1.27	0	1969	4458	4421	4358	4321	4258	4440	4340	59	1315	500	3150	5	1	11746609	516	17.49	0.39	12	0.06	251.00	11127.00	6140	20230809	-28.50	4085	20231031	7.47	5510	-20.33	20240103	4235	3.66	20240419	6140	-28.50	20230809	4085	7.47	20231031	2.25	N	080520	500	58 억		148875	N	N	0	N	00	N
28	20240425	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4395	10	2	0.23	27090880	6177	36.36	4385	4435	4375	5700	3070	4385	4385.77	1.27	0	1969	4458	4421	4358	4321	4258	4440	4340	59	1315	500	3150	5	1	11746609	516	17.51	0.39	12	0.05	251.00	11127.00	6140	20230809	-28.42	4085	20231031	7.59	5510	-20.24	20240103	4235	3.78	20240419	6140	-28.42	20230809	4085	7.59	20231031	2.25	N	080520	500	58 억		148875	N	N	0	N	00	N
29	20240425	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4435	50	2	1.14	16655135	3796	22.35	4385	4435	4375	5700	3070	4385	4387.55	1.27	0	1969	4458	4421	4358	4321	4258	4440	4340	59	1315	500	3150	5	1	11746609	521	17.67	0.40	12	0.03	251.00	11127.00	6140	20230809	-27.77	4085	20231031	8.57	5510	-19.51	20240103	4235	4.72	20240419	6140	-27.77	20230809	4085	8.57	20231031	2.25	N	080520	500	58 억		148875	N	N	0	N	00	N
30	20240425	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	15	2	0.34	15397265	3511	20.67	4385	4400	4375	5700	3070	4385	4385.44	1.27	0	1969	4458	4421	4358	4321	4258	4440	4340	59	1315	500	3150	5	1	11746609	517	17.53	0.40	12	0.03	251.00	11127.00	6140	20230809	-28.34	4085	20231031	7.71	5510	-20.15	20240103	4235	3.90	20240419	6140	-28.34	20230809	4085	7.71	20231031	2.25	N	080520	500	58 억		148875	N	N	0	N	00	N
31	20240425	110702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	15	2	0.34	15177265	3461	20.37	4385	4400	4375	5700	3070	4385	4385.23	1.27	0	1969	4458	4421	4358	4321	4258	4440	4340	59	1315	500	3150	5	1	11746609	517	17.53	0.40	12	0.03	251.00	11127.00	6140	20230809	-28.34	4085	20231031	7.71	5510	-20.15	20240103	4235	3.90	20240419	6140	-28.34	20230809	4085	7.71	20231031	2.25	N	080520	500	58 억		148875	N	N	0	N	00	N
32	20240425	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	15	2	0.34	14471800	3300	19.43	4385	4400	4375	5700	3070	4385	4385.39	1.27	0	1969	4458	4421	4358	4321	4258	4440	4340	59	1315	500	3150	5	1	11746609	517	17.53	0.40	12	0.03	251.00	11127.00	6140	20230809	-28.34	4085	20231031	7.71	5510	-20.15	20240103	4235	3.90	20240419	6140	-28.34	20230809	4085	7.71	20231031	2.25	N	080520	500	58 억		148875	N	N	0	N	00	N
33	20240425	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	-5	5	-0.11	2242615	512	3.01	4385	4385	4380	5700	3070	4385	4380.11	1.27	0	497	4458	4421	4358	4321	4258	4440	4340	59	1315	500	3150	5	1	11746609	515	17.45	0.39	12	0.00	251.00	11127.00	6140	20230809	-28.66	4085	20231031	7.22	5510	-20.51	20240103	4235	3.42	20240419	6140	-28.66	20230809	4085	7.22	20231031	2.25	N	080520	500	58 억		148875	N	N	0	N	00	N
34	20240424	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4385	105	2	2.45	73655160	16938	243.99	4305	4395	4295	5560	3000	4280	4347.38	1.27	0	-1792	4330	4305	4290	4265	4250	4297	4257	59	1280	500	3080	5	1	11746609	515	17.47	0.39	12	0.14	251.00	11127.00	6140	20230809	-28.58	4085	20231031	7.34	5510	-20.42	20240103	4235	3.54	20240419	6140	-28.58	20230809	4085	7.34	20231031	2.26	N	080520	500	58 억		148613	N	N	0	N	00	N
35	20240424	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	110	2	2.57	64716520	14900	214.64	4305	4390	4295	5560	3000	4280	4343.39	1.27	0	-1352	4330	4305	4290	4265	4250	4297	4257	59	1280	500	3080	5	1	11746609	516	17.49	0.39	12	0.13	251.00	11127.00	6140	20230809	-28.50	4085	20231031	7.47	5510	-20.33	20240103	4235	3.66	20240419	6140	-28.50	20230809	4085	7.47	20231031	2.26	N	080520	500	58 억		148613	N	N	0	N	00	N
36	20240424	140659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	110	2	2.57	58220460	13415	193.24	4305	4390	4295	5560	3000	4280	4339.95	1.27	0	-1857	4330	4305	4290	4265	4250	4297	4257	59	1280	500	3080	5	1	11746609	516	17.49	0.39	12	0.11	251.00	11127.00	6140	20230809	-28.50	4085	20231031	7.47	5510	-20.33	20240103	4235	3.66	20240419	6140	-28.50	20230809	4085	7.47	20231031	2.26	N	080520	500	58 억		148613	N	N	0	N	00	N
37	20240424	130703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4340	60	2	1.40	23717770	5487	79.04	4305	4355	4295	5560	3000	4280	4322.54	1.27	0	-249	4330	4305	4290	4265	4250	4297	4257	59	1280	500	3080	5	1	11746609	510	17.29	0.39	12	0.05	251.00	11127.00	6140	20230809	-29.32	4085	20231031	6.24	5510	-21.23	20240103	4235	2.48	20240419	6140	-29.32	20230809	4085	6.24	20231031	2.26	N	080520	500	58 억		148613	N	N	0	N	00	N
38	20240424	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4345	65	2	1.52	23345880	5401	77.80	4305	4355	4295	5560	3000	4280	4322.51	1.27	0	-249	4330	4305	4290	4265	4250	4297	4257	59	1280	500	3080	5	1	11746609	510	17.31	0.39	12	0.05	251.00	11127.00	6140	20230809	-29.23	4085	20231031	6.36	5510	-21.14	20240103	4235	2.60	20240419	6140	-29.23	20230809	4085	6.36	20231031	2.26	N	080520	500	58 억		148613	N	N	0	N	00	N
39	20240424	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4325	45	2	1.05	10441820	2425	34.93	4305	4335	4295	5560	3000	4280	4305.91	1.27	0	-249	4330	4305	4290	4265	4250	4297	4257	59	1280	500	3080	5	1	11746609	508	17.23	0.39	12	0.02	251.00	11127.00	6140	20230809	-29.56	4085	20231031	5.88	5510	-21.51	20240103	4235	2.13	20240419	6140	-29.56	20230809	4085	5.88	20231031	2.26	N	080520	500	58 억		148613	N	N	0	N	00	N
40	20240424	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4325	45	2	1.05	7355300	1711	24.65	4305	4335	4295	5560	3000	4280	4298.83	1.27	0	-36	4330	4305	4290	4265	4250	4297	4257	59	1280	500	3080	5	1	11746609	508	17.23	0.39	12	0.01	251.00	11127.00	6140	20230809	-29.56	4085	20231031	5.88	5510	-21.51	20240103	4235	2.13	20240419	6140	-29.56	20230809	4085	5.88	20231031	2.26	N	080520	500	58 억		148613	N	N	0	N	00	N
41	20240424	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	30	2	0.70	430715	100	1.44	4305	4325	4295	5560	3000	4280	4307.15	1.27	0	-21	4330	4305	4290	4265	4250	4297	4257	59	1280	500	3080	5	1	11746609	506	17.17	0.39	12	0.00	251.00	11127.00	6140	20230809	-29.80	4085	20231031	5.51	5510	-21.78	20240103	4235	1.77	20240419	6140	-29.80	20230809	4085	5.51	20231031	2.26	N	080520	500	58 억		148613	N	N	0	N	00	N
42	20240423	160636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4280	0	3	0.00	29740015	6942	45.03	4295	4315	4275	5560	3000	4280	4284.07	1.28	0	-2486	4393	4336	4293	4236	4193	4365	4265	59	1280	500	3080	5	1	11746609	503	17.05	0.38	12	0.06	251.00	11127.00	6140	20230809	-30.29	4085	20231031	4.77	5510	-22.32	20240103	4235	1.06	20240419	6140	-30.29	20230809	4085	4.77	20231031	2.25	N	080520	500	58 억		150634	N	N	0	N	00	N
43	20240423	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	20	2	0.47	26016375	6072	39.39	4295	4315	4275	5560	3000	4280	4284.65	1.28	0	-2018	4393	4336	4293	4236	4193	4365	4265	59	1280	500	3080	5	1	11746609	505	17.13	0.39	12	0.05	251.00	11127.00	6140	20230809	-29.97	4085	20231031	5.26	5510	-21.96	20240103	4235	1.53	20240419	6140	-29.97	20230809	4085	5.26	20231031	2.25	N	080520	500	58 억		150634	N	N	0	N	00	N
44	20240423	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4275	-5	5	-0.12	14268860	3329	21.60	4295	4315	4275	5560	3000	4280	4286.23	1.28	0	-846	4393	4336	4293	4236	4193	4365	4265	59	1280	500	3080	5	1	11746609	502	17.03	0.38	12	0.03	251.00	11127.00	6140	20230809	-30.37	4085	20231031	4.65	5510	-22.41	20240103	4235	0.94	20240419	6140	-30.37	20230809	4085	4.65	20231031	2.25	N	080520	500	58 억		150634	N	N	0	N	00	N
45	20240423	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	20	2	0.47	11709375	2731	17.72	4295	4315	4275	5560	3000	4280	4287.58	1.28	0	-844	4393	4336	4293	4236	4193	4365	4265	59	1280	500	3080	5	1	11746609	505	17.13	0.39	12	0.02	251.00	11127.00	6140	20230809	-29.97	4085	20231031	5.26	5510	-21.96	20240103	4235	1.53	20240419	6140	-29.97	20230809	4085	5.26	20231031	2.25	N	080520	500	58 억		150634	N	N	0	N	00	N
46	20240423	120655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	20	2	0.47	9359635	2184	14.17	4295	4315	4275	5560	3000	4280	4285.55	1.28	0	-844	4393	4336	4293	4236	4193	4365	4265	59	1280	500	3080	5	1	11746609	505	17.13	0.39	12	0.02	251.00	11127.00	6140	20230809	-29.97	4085	20231031	5.26	5510	-21.96	20240103	4235	1.53	20240419	6140	-29.97	20230809	4085	5.26	20231031	2.25	N	080520	500	58 억		150634	N	N	0	N	00	N
47	20240423	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4275	-5	5	-0.12	8917955	2081	13.50	4295	4315	4275	5560	3000	4280	4285.42	1.28	0	-844	4393	4336	4293	4236	4193	4365	4265	59	1280	500	3080	5	1	11746609	502	17.03	0.38	12	0.02	251.00	11127.00	6140	20230809	-30.37	4085	20231031	4.65	5510	-22.41	20240103	4235	0.94	20240419	6140	-30.37	20230809	4085	4.65	20231031	2.25	N	080520	500	58 억		150634	N	N	0	N	00	N
48	20240423	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	20	2	0.47	4405165	1026	6.66	4295	4315	4280	5560	3000	4280	4293.53	1.28	0	-516	4393	4336	4293	4236	4193	4365	4265	59	1280	500	3080	5	1	11746609	505	17.13	0.39	12	0.01	251.00	11127.00	6140	20230809	-29.97	4085	20231031	5.26	5510	-21.96	20240103	4235	1.53	20240419	6140	-29.97	20230809	4085	5.26	20231031	2.25	N	080520	500	58 억		150634	N	N	0	N	00	N
49	20240423	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4295	15	2	0.35	25770	6	0.04	4295	4295	4295	5560	3000	4280	4295.00	1.28	0	0	4393	4336	4293	4236	4193	4365	4265	59	1280	500	3080	5	1	11746609	505	17.11	0.39	12	0.00	251.00	11127.00	6140	20230809	-30.05	4085	20231031	5.14	5510	-22.05	20240103	4235	1.42	20240419	6140	-30.05	20230809	4085	5.14	20231031	2.25	N	080520	500	58 억		150634	N	N	0	N	00	N
50	20240422	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4280	-5	5	-0.12	65316425	15215	92.04	4250	4350	4250	5570	3000	4285	4292.90	1.28	0	-189	4438	4361	4298	4221	4158	4330	4190	59	1285	500	3080	5	1	11746609	503	17.05	0.38	12	0.13	251.00	11127.00	6140	20230809	-30.29	4085	20231031	4.77	5510	-22.32	20240103	4235	1.06	20240419	6140	-30.29	20230809	4085	4.77	20231031	2.26	N	080520	500	58 억		150825	N	N	0	N	00	N
51	20240422	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4270	-15	5	-0.35	60579280	14107	85.34	4250	4350	4250	5570	3000	4285	4294.27	1.28	0	-186	4438	4361	4298	4221	4158	4330	4190	59	1285	500	3080	5	1	11746609	502	17.01	0.38	12	0.12	251.00	11127.00	6140	20230809	-30.46	4085	20231031	4.53	5510	-22.50	20240103	4235	0.83	20240419	6140	-30.46	20230809	4085	4.53	20231031	2.26	N	080520	500	58 억		150825	N	N	0	N	00	N
52	20240422	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4290	5	2	0.12	60040070	13981	84.57	4250	4350	4250	5570	3000	4285	4294.40	1.28	0	-112	4438	4361	4298	4221	4158	4330	4190	59	1285	500	3080	5	1	11746609	504	17.09	0.39	12	0.12	251.00	11127.00	6140	20230809	-30.13	4085	20231031	5.02	5510	-22.14	20240103	4235	1.30	20240419	6140	-30.13	20230809	4085	5.02	20231031	2.26	N	080520	500	58 억		150825	N	N	0	N	00	N
53	20240422	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4280	-5	5	-0.12	48647735	11310	68.42	4250	4350	4250	5570	3000	4285	4301.30	1.28	0	-107	4438	4361	4298	4221	4158	4330	4190	59	1285	500	3080	5	1	11746609	503	17.05	0.38	12	0.10	251.00	11127.00	6140	20230809	-30.29	4085	20231031	4.77	5510	-22.32	20240103	4235	1.06	20240419	6140	-30.29	20230809	4085	4.77	20231031	2.26	N	080520	500	58 억		150825	N	N	0	N	00	N
54	20240422	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4285	0	3	0.00	45848590	10656	64.46	4250	4350	4250	5570	3000	4285	4302.61	1.28	0	-107	4438	4361	4298	4221	4158	4330	4190	59	1285	500	3080	5	1	11746609	503	17.07	0.39	12	0.09	251.00	11127.00	6140	20230809	-30.21	4085	20231031	4.90	5510	-22.23	20240103	4235	1.18	20240419	6140	-30.21	20230809	4085	4.90	20231031	2.26	N	080520	500	58 억		150825	N	N	0	N	00	N
55	20240422	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	35	2	0.82	32266140	7494	45.33	4250	4350	4250	5570	3000	4285	4305.60	1.28	0	-107	4438	4361	4298	4221	4158	4330	4190	59	1285	500	3080	5	1	11746609	507	17.21	0.39	12	0.06	251.00	11127.00	6140	20230809	-29.64	4085	20231031	5.75	5510	-21.60	20240103	4235	2.01	20240419	6140	-29.64	20230809	4085	5.75	20231031	2.26	N	080520	500	58 억		150825	N	N	0	N	00	N
56	20240422	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4345	60	2	1.40	29402870	6832	41.33	4250	4350	4250	5570	3000	4285	4303.70	1.28	0	-85	4438	4361	4298	4221	4158	4330	4190	59	1285	500	3080	5	1	11746609	510	17.31	0.39	12	0.06	251.00	11127.00	6140	20230809	-29.23	4085	20231031	6.36	5510	-21.14	20240103	4235	2.60	20240419	6140	-29.23	20230809	4085	6.36	20231031	2.26	N	080520	500	58 억		150825	N	N	0	N	00	N
57	20240422	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4250	-35	5	-0.82	6612125	1552	9.39	4250	4285	4250	5570	3000	4285	4260.39	1.28	0	-31	4438	4361	4298	4221	4158	4330	4190	59	1285	500	3080	5	1	11746609	499	16.93	0.38	12	0.01	251.00	11127.00	6140	20230809	-30.78	4085	20231031	4.04	5510	-22.87	20240103	4235	0.35	20240419	6140	-30.78	20230809	4085	4.04	20231031	2.26	N	080520	500	58 억		150825	N	N	0	N	00	N
58	20240419	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4285	-75	5	-1.72	70929660	16531	95.67	4360	4375	4235	5660	3055	4360	4290.71	1.31	0	-1934	4403	4381	4348	4326	4293	4392	4337	59	1300	500	3130	5	1	11746609	503	17.07	0.39	12	0.14	251.00	11127.00	6140	20230809	-30.21	4085	20231031	4.90	5510	-22.23	20240103	4235	1.18	20240419	6140	-30.21	20230809	4085	4.90	20231031	2.41	N	080520	500	58 억		154359	N	N	0	N	00	N
59	20240419	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	-45	5	-1.03	64832115	15111	87.45	4360	4375	4235	5660	3055	4360	4290.39	1.31	0	-1934	4403	4381	4348	4326	4293	4392	4337	59	1300	500	3130	5	1	11746609	507	17.19	0.39	12	0.13	251.00	11127.00	6140	20230809	-29.72	4085	20231031	5.63	5510	-21.69	20240103	4235	1.89	20240419	6140	-29.72	20230809	4085	5.63	20231031	2.41	N	080520	500	58 억		154359	N	N	0	N	00	N
60	20240419	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	-60	5	-1.38	64413725	15014	86.89	4360	4375	4235	5660	3055	4360	4290.24	1.31	0	-1932	4403	4381	4348	4326	4293	4392	4337	59	1300	500	3130	5	1	11746609	505	17.13	0.39	12	0.13	251.00	11127.00	6140	20230809	-29.97	4085	20231031	5.26	5510	-21.96	20240103	4235	1.53	20240419	6140	-29.97	20230809	4085	5.26	20231031	2.41	N	080520	500	58 억		154359	N	N	0	N	00	N
61	20240419	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	-60	5	-1.38	64271810	14981	86.70	4360	4375	4235	5660	3055	4360	4290.22	1.31	0	-1932	4403	4381	4348	4326	4293	4392	4337	59	1300	500	3130	5	1	11746609	505	17.13	0.39	12	0.13	251.00	11127.00	6140	20230809	-29.97	4085	20231031	5.26	5510	-21.96	20240103	4235	1.53	20240419	6140	-29.97	20230809	4085	5.26	20231031	2.41	N	080520	500	58 억		154359	N	N	0	N	00	N
62	20240419	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4245	-115	5	-2.64	60057585	13999	81.01	4360	4375	4235	5660	3055	4360	4290.13	1.31	0	-1243	4403	4381	4348	4326	4293	4392	4337	59	1300	500	3130	5	1	11746609	499	16.91	0.38	12	0.12	251.00	11127.00	6140	20230809	-30.86	4085	20231031	3.92	5510	-22.96	20240103	4235	0.24	20240419	6140	-30.86	20230809	4085	3.92	20231031	2.41	N	080520	500	58 억		154359	N	N	0	N	00	N
63	20240419	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4265	-95	5	-2.18	41844895	9711	56.20	4360	4375	4265	5660	3055	4360	4309.02	1.31	0	-734	4403	4381	4348	4326	4293	4392	4337	59	1300	500	3130	5	1	11746609	501	16.99	0.38	12	0.08	251.00	11127.00	6140	20230809	-30.54	4085	20231031	4.41	5510	-22.60	20240103	4265	0.00	20240419	6140	-30.54	20230809	4085	4.41	20231031	2.41	N	080520	500	58 억		154359	N	N	0	N	00	N
64	20240419	100625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	-50	5	-1.15	25293530	5851	33.86	4360	4375	4310	5660	3055	4360	4322.94	1.31	0	972	4403	4381	4348	4326	4293	4392	4337	59	1300	500	3130	5	1	11746609	506	17.17	0.39	12	0.05	251.00	11127.00	6140	20230809	-29.80	4085	20231031	5.51	5510	-21.78	20240103	4275	0.82	20240416	6140	-29.80	20230809	4085	5.51	20231031	2.41	N	080520	500	58 억		154359	N	N	0	N	00	N
65	20240419	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	-5	5	-0.11	2602930	597	3.45	4360	4375	4355	5660	3055	4360	4360.02	1.31	0	-480	4403	4381	4348	4326	4293	4392	4337	59	1300	500	3130	5	1	11746609	512	17.35	0.39	12	0.01	251.00	11127.00	6140	20230809	-29.07	4085	20231031	6.61	5510	-20.96	20240103	4275	1.87	20240416	6140	-29.07	20230809	4085	6.61	20231031	2.41	N	080520	500	58 억		154359	N	N	0	N	00	N
66	20240418	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4360	45	2	1.04	66441460	15280	64.16	4315	4370	4315	5600	3025	4315	4348.08	1.25	0	7412	4371	4342	4311	4282	4251	4327	4267	59	1285	500	3100	5	1	11746609	512	17.37	0.39	12	0.13	251.00	11127.00	6140	20230809	-28.99	4085	20231031	6.73	5510	-20.87	20240103	4275	1.99	20240416	6140	-28.99	20230809	4085	6.73	20231031	2.50	N	080520	500	58 억		146947	N	N	0	N	00	N
67	20240418	150619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4360	45	2	1.04	64391300	14809	62.18	4315	4370	4315	5600	3025	4315	4348.12	1.25	0	7413	4371	4342	4311	4282	4251	4327	4267	59	1285	500	3100	5	1	11746609	512	17.37	0.39	12	0.13	251.00	11127.00	6140	20230809	-28.99	4085	20231031	6.73	5510	-20.87	20240103	4275	1.99	20240416	6140	-28.99	20230809	4085	6.73	20231031	2.50	N	080520	500	58 억		146947	N	N	0	N	00	N
68	20240418	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	35	2	0.81	45739630	10512	44.14	4315	4370	4315	5600	3025	4315	4351.18	1.25	0	4616	4371	4342	4311	4282	4251	4327	4267	59	1285	500	3100	5	1	11746609	511	17.33	0.39	12	0.09	251.00	11127.00	6140	20230809	-29.15	4085	20231031	6.49	5510	-21.05	20240103	4275	1.75	20240416	6140	-29.15	20230809	4085	6.49	20231031	2.50	N	080520	500	58 억		146947	N	N	0	N	00	N
69	20240418	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	35	2	0.81	39541040	9087	38.16	4315	4370	4315	5600	3025	4315	4351.39	1.25	0	3195	4371	4342	4311	4282	4251	4327	4267	59	1285	500	3100	5	1	11746609	511	17.33	0.39	12	0.08	251.00	11127.00	6140	20230809	-29.15	4085	20231031	6.49	5510	-21.05	20240103	4275	1.75	20240416	6140	-29.15	20230809	4085	6.49	20231031	2.50	N	080520	500	58 억		146947	N	N	0	N	00	N
70	20240418	120618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	55	2	1.27	36441755	8374	35.16	4315	4370	4315	5600	3025	4315	4351.77	1.25	0	2799	4371	4342	4311	4282	4251	4327	4267	59	1285	500	3100	5	1	11746609	513	17.41	0.39	12	0.07	251.00	11127.00	6140	20230809	-28.83	4085	20231031	6.98	5510	-20.69	20240103	4275	2.22	20240416	6140	-28.83	20230809	4085	6.98	20231031	2.50	N	080520	500	58 억		146947	N	N	0	N	00	N
71	20240418	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	55	2	1.27	36167305	8311	34.90	4315	4370	4315	5600	3025	4315	4351.74	1.25	0	2799	4371	4342	4311	4282	4251	4327	4267	59	1285	500	3100	5	1	11746609	513	17.41	0.39	12	0.07	251.00	11127.00	6140	20230809	-28.83	4085	20231031	6.98	5510	-20.69	20240103	4275	2.22	20240416	6140	-28.83	20230809	4085	6.98	20231031	2.50	N	080520	500	58 억		146947	N	N	0	N	00	N
72	20240418	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4365	50	2	1.16	28276575	6502	27.30	4315	4365	4315	5600	3025	4315	4348.90	1.25	0	2846	4371	4342	4311	4282	4251	4327	4267	59	1285	500	3100	5	1	11746609	513	17.39	0.39	12	0.06	251.00	11127.00	6140	20230809	-28.91	4085	20231031	6.85	5510	-20.78	20240103	4275	2.11	20240416	6140	-28.91	20230809	4085	6.85	20231031	2.50	N	080520	500	58 억		146947	N	N	0	N	00	N
73	20240418	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4340	25	2	0.58	440180	102	0.43	4315	4340	4315	5600	3025	4315	4315.49	1.25	0	0	4371	4342	4311	4282	4251	4327	4267	59	1285	500	3100	5	1	11746609	510	17.29	0.39	12	0.00	251.00	11127.00	6140	20230809	-29.32	4085	20231031	6.24	5510	-21.23	20240103	4275	1.52	20240416	6140	-29.32	20230809	4085	6.24	20231031	2.50	N	080520	500	58 억		146947	N	N	0	N	00	N
74	20240417	160614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	15	2	0.35	102234065	23782	38.55	4320	4340	4280	5590	3010	4300	4298.80	1.22	0	3375	4476	4387	4331	4242	4186	4360	4215	59	1290	500	3090	5	1	11746609	507	17.19	0.39	12	0.20	251.00	11127.00	6140	20230809	-29.72	4085	20231031	5.63	5510	-21.69	20240103	4275	0.94	20240416	6140	-29.72	20230809	4085	5.63	20231031	2.56	N	080520	500	58 억		143568	N	N	0	N	00	N
75	20240417	150626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4290	-10	5	-0.23	100039145	23271	37.72	4320	4340	4280	5590	3010	4300	4298.88	1.22	0	3376	4476	4387	4331	4242	4186	4360	4215	59	1290	500	3090	5	1	11746609	504	17.09	0.39	12	0.20	251.00	11127.00	6140	20230809	-30.13	4085	20231031	5.02	5510	-22.14	20240103	4275	0.35	20240416	6140	-30.13	20230809	4085	5.02	20231031	2.56	N	080520	500	58 억		143568	N	N	0	N	00	N
76	20240417	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	10	2	0.23	85751565	19954	32.34	4320	4340	4280	5590	3010	4300	4297.46	1.22	0	2440	4476	4387	4331	4242	4186	4360	4215	59	1290	500	3090	5	1	11746609	506	17.17	0.39	12	0.17	251.00	11127.00	6140	20230809	-29.80	4085	20231031	5.51	5510	-21.78	20240103	4275	0.82	20240416	6140	-29.80	20230809	4085	5.51	20231031	2.56	N	080520	500	58 억		143568	N	N	0	N	00	N
77	20240417	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	0	3	0.00	73289230	17059	27.65	4320	4340	4280	5590	3010	4300	4296.22	1.22	0	2114	4476	4387	4331	4242	4186	4360	4215	59	1290	500	3090	5	1	11746609	505	17.13	0.39	12	0.15	251.00	11127.00	6140	20230809	-29.97	4085	20231031	5.26	5510	-21.96	20240103	4275	0.58	20240416	6140	-29.97	20230809	4085	5.26	20231031	2.56	N	080520	500	58 억		143568	N	N	0	N	00	N
78	20240417	120623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4290	-10	5	-0.23	66255935	15423	25.00	4320	4340	4280	5590	3010	4300	4295.92	1.22	0	1107	4476	4387	4331	4242	4186	4360	4215	59	1290	500	3090	5	1	11746609	504	17.09	0.39	12	0.13	251.00	11127.00	6140	20230809	-30.13	4085	20231031	5.02	5510	-22.14	20240103	4275	0.35	20240416	6140	-30.13	20230809	4085	5.02	20231031	2.56	N	080520	500	58 억		143568	N	N	0	N	00	N
79	20240417	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4285	-15	5	-0.35	34145265	7929	12.85	4320	4340	4280	5590	3010	4300	4306.38	1.22	0	1270	4476	4387	4331	4242	4186	4360	4215	59	1290	500	3090	5	1	11746609	503	17.07	0.39	12	0.07	251.00	11127.00	6140	20230809	-30.21	4085	20231031	4.90	5510	-22.23	20240103	4275	0.23	20240416	6140	-30.21	20230809	4085	4.90	20231031	2.56	N	080520	500	58 억		143568	N	N	0	N	00	N
80	20240417	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	15	2	0.35	6068145	1405	2.28	4320	4340	4305	5590	3010	4300	4318.96	1.22	0	447	4476	4387	4331	4242	4186	4360	4215	59	1290	500	3090	5	1	11746609	507	17.19	0.39	12	0.01	251.00	11127.00	6140	20230809	-29.72	4085	20231031	5.63	5510	-21.69	20240103	4275	0.94	20240416	6140	-29.72	20230809	4085	5.63	20231031	2.56	N	080520	500	58 억		143568	N	N	0	N	00	N
81	20240417	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	20	2	0.47	367200	85	0.14	4320	4320	4320	5590	3010	4300	4320.00	1.22	0	0	4476	4387	4331	4242	4186	4360	4215	59	1290	500	3090	5	1	11746609	507	17.21	0.39	12	0.00	251.00	11127.00	6140	20230809	-29.64	4085	20231031	5.75	5510	-21.60	20240103	4275	1.05	20240416	6140	-29.64	20230809	4085	5.75	20231031	2.56	N	080520	500	58 억		143568	N	N	0	N	00	N
82	20240416	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	-150	5	-3.37	266226480	61443	617.64	4320	4420	4275	5780	3115	4450	4332.90	1.24	0	-2572	4533	4491	4438	4396	4343	4465	4370	59	1330	500	3200	5	1	11746609	505	17.13	0.39	12	0.52	251.00	11127.00	6140	20230809	-29.97	4085	20231031	5.26	5510	-21.96	20240103	4275	0.58	20240416	6140	-29.97	20230809	4085	5.26	20231031	2.55	N	080520	500	58 억		146154	N	N	0	N	00	N
83	20240416	150618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4290	-160	5	-3.60	234354165	54025	543.07	4320	4420	4285	5780	3115	4450	4337.88	1.24	0	-2175	4533	4491	4438	4396	4343	4465	4370	59	1330	500	3200	5	1	11746609	504	17.09	0.39	12	0.46	251.00	11127.00	6140	20230809	-30.13	4085	20231031	5.02	5510	-22.14	20240103	4285	0.12	20240416	6140	-30.13	20230809	4085	5.02	20231031	2.55	N	080520	500	58 억		146154	N	N	0	N	00	N
84	20240416	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	-150	5	-3.37	195072800	44881	451.16	4320	4420	4285	5780	3115	4450	4346.45	1.24	0	-2544	4533	4491	4438	4396	4343	4465	4370	59	1330	500	3200	5	1	11746609	505	17.13	0.39	12	0.38	251.00	11127.00	6140	20230809	-29.97	4085	20231031	5.26	5510	-21.96	20240103	4285	0.35	20240416	6140	-29.97	20230809	4085	5.26	20231031	2.55	N	080520	500	58 억		146154	N	N	0	N	00	N
85	20240416	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	-95	5	-2.13	125710345	28796	289.47	4320	4420	4320	5780	3115	4450	4365.55	1.24	0	-2227	4533	4491	4438	4396	4343	4465	4370	59	1330	500	3200	5	1	11746609	512	17.35	0.39	12	0.25	251.00	11127.00	6140	20230809	-29.07	4085	20231031	6.61	5510	-20.96	20240103	4320	0.81	20240416	6140	-29.07	20230809	4085	6.61	20231031	2.55	N	080520	500	58 억		146154	N	N	0	N	00	N
86	20240416	120621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4365	-85	5	-1.91	117295805	26864	270.04	4320	4420	4320	5780	3115	4450	4366.28	1.24	0	-895	4533	4491	4438	4396	4343	4465	4370	59	1330	500	3200	5	1	11746609	513	17.39	0.39	12	0.23	251.00	11127.00	6140	20230809	-28.91	4085	20231031	6.85	5510	-20.78	20240103	4320	1.04	20240416	6140	-28.91	20230809	4085	6.85	20231031	2.55	N	080520	500	58 억		146154	N	N	0	N	00	N
87	20240416	110618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	-50	5	-1.12	72740195	16699	167.86	4320	4420	4320	5780	3115	4450	4355.96	1.24	0	213	4533	4491	4438	4396	4343	4465	4370	59	1330	500	3200	5	1	11746609	517	17.53	0.40	12	0.14	251.00	11127.00	6140	20230809	-28.34	4085	20231031	7.71	5510	-20.15	20240103	4320	1.85	20240416	6140	-28.34	20230809	4085	7.71	20231031	2.55	N	080520	500	58 억		146154	N	N	0	N	00	N
88	20240416	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4410	-40	5	-0.90	58885645	13549	136.20	4320	4420	4320	5780	3115	4450	4346.12	1.24	0	638	4533	4491	4438	4396	4343	4465	4370	59	1330	500	3200	5	1	11746609	518	17.57	0.40	12	0.12	251.00	11127.00	6140	20230809	-28.18	4085	20231031	7.96	5510	-19.96	20240103	4320	2.08	20240416	6140	-28.18	20230809	4085	7.96	20231031	2.55	N	080520	500	58 억		146154	N	N	0	N	00	N
89	20240416	090611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4375	-75	5	-1.69	33254670	7689	77.29	4320	4420	4320	5780	3115	4450	4324.97	1.24	0	65	4533	4491	4438	4396	4343	4465	4370	59	1330	500	3200	5	1	11746609	514	17.43	0.39	12	0.07	251.00	11127.00	6140	20230809	-28.75	4085	20231031	7.10	5510	-20.60	20240103	4320	1.27	20240416	6140	-28.75	20230809	4085	7.10	20231031	2.55	N	080520	500	58 억		146154	N	N	0	N	00	N
90	20240415	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	-30	5	-0.67	43847540	9948	37.04	4480	4480	4385	5820	3140	4480	4407.67	1.26	0	-1278	4566	4522	4436	4392	4306	4545	4415	59	1340	500	3220	5	1	11746609	523	17.73	0.40	12	0.08	251.00	11127.00	6140	20230809	-27.52	4085	20231031	8.94	5510	-19.24	20240103	4350	2.30	20240412	6140	-27.52	20230809	4085	8.94	20231031	2.58	N	080520	500	58 억		147534	N	N	0	N	00	N
91	20240415	150614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4405	-75	5	-1.67	35668855	8101	30.16	4480	4480	4385	5820	3140	4480	4403.02	1.26	0	-1274	4566	4522	4436	4392	4306	4545	4415	59	1340	500	3220	5	1	11746609	517	17.55	0.40	12	0.07	251.00	11127.00	6140	20230809	-28.26	4085	20231031	7.83	5510	-20.05	20240103	4350	1.26	20240412	6140	-28.26	20230809	4085	7.83	20231031	2.58	N	080520	500	58 억		147534	N	N	0	N	00	N
92	20240415	140609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	-80	5	-1.79	31681585	7195	26.79	4480	4480	4385	5820	3140	4480	4403.28	1.26	0	-1273	4566	4522	4436	4392	4306	4545	4415	59	1340	500	3220	5	1	11746609	517	17.53	0.40	12	0.06	251.00	11127.00	6140	20230809	-28.34	4085	20231031	7.71	5510	-20.15	20240103	4350	1.15	20240412	6140	-28.34	20230809	4085	7.71	20231031	2.58	N	080520	500	58 억		147534	N	N	0	N	00	N
93	20240415	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	-60	5	-1.34	22374330	5081	18.92	4480	4480	4385	5820	3140	4480	4403.53	1.26	0	-1176	4566	4522	4436	4392	4306	4545	4415	59	1340	500	3220	5	1	11746609	519	17.61	0.40	12	0.04	251.00	11127.00	6140	20230809	-28.01	4085	20231031	8.20	5510	-19.78	20240103	4350	1.61	20240412	6140	-28.01	20230809	4085	8.20	20231031	2.58	N	080520	500	58 억		147534	N	N	0	N	00	N
94	20240415	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4395	-85	5	-1.90	19251385	4372	16.28	4480	4480	4385	5820	3140	4480	4403.34	1.26	0	-863	4566	4522	4436	4392	4306	4545	4415	59	1340	500	3220	5	1	11746609	516	17.51	0.39	12	0.04	251.00	11127.00	6140	20230809	-28.42	4085	20231031	7.59	5510	-20.24	20240103	4350	1.03	20240412	6140	-28.42	20230809	4085	7.59	20231031	2.58	N	080520	500	58 억		147534	N	N	0	N	00	N
95	20240415	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4435	-45	5	-1.00	14893915	3381	12.59	4480	4480	4385	5820	3140	4480	4405.18	1.26	0	-562	4566	4522	4436	4392	4306	4545	4415	59	1340	500	3220	5	1	11746609	521	17.67	0.40	12	0.03	251.00	11127.00	6140	20230809	-27.77	4085	20231031	8.57	5510	-19.51	20240103	4350	1.95	20240412	6140	-27.77	20230809	4085	8.57	20231031	2.58	N	080520	500	58 억		147534	N	N	0	N	00	N
96	20240415	100608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	-60	5	-1.34	11570760	2627	9.78	4480	4480	4385	5820	3140	4480	4404.55	1.26	0	-216	4566	4522	4436	4392	4306	4545	4415	59	1340	500	3220	5	1	11746609	519	17.61	0.40	12	0.02	251.00	11127.00	6140	20230809	-28.01	4085	20231031	8.20	5510	-19.78	20240103	4350	1.61	20240412	6140	-28.01	20230809	4085	8.20	20231031	2.58	N	080520	500	58 억		147534	N	N	0	N	00	N
97	20240415	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	-60	5	-1.34	1060400	238	0.89	4480	4480	4420	5820	3140	4480	4455.46	1.26	0	-156	4566	4522	4436	4392	4306	4545	4415	59	1340	500	3220	5	1	11746609	519	17.61	0.40	12	0.00	251.00	11127.00	6140	20230809	-28.01	4085	20231031	8.20	5510	-19.78	20240103	4350	1.61	20240412	6140	-28.01	20230809	4085	8.20	20231031	2.58	N	080520	500	58 억		147534	N	N	0	N	00	N
98	20240412	160609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	75	2	1.70	117604435	26861	305.93	4420	4480	4350	5720	3085	4405	4378.09	1.23	0	2791	4481	4442	4401	4362	4321	4422	4342	59	1315	500	3170	5	1	11746609	526	17.85	0.40	12	0.23	251.00	11127.00	6140	20230809	-27.04	4085	20231031	9.67	5510	-18.69	20240103	4350	2.99	20240412	6140	-27.04	20230809	4085	9.67	20231031	2.64	N	080520	500	58 억		144777	N	N	0	N	00	N
99	20240412	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4405	0	3	0.00	110807100	25327	288.46	4420	4420	4350	5720	3085	4405	4374.88	1.23	0	2758	4481	4442	4401	4362	4321	4422	4342	59	1315	500	3170	5	1	11746609	517	17.55	0.40	12	0.22	251.00	11127.00	6140	20230809	-28.26	4085	20231031	7.83	5510	-20.05	20240103	4350	1.26	20240412	6140	-28.26	20230809	4085	7.83	20231031	2.64	N	080520	500	58 억		144777	N	N	0	N	00	N
100	20240412	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	-5	5	-0.11	102692135	23482	267.45	4420	4420	4350	5720	3085	4405	4373.02	1.23	0	2605	4481	4442	4401	4362	4321	4422	4342	59	1315	500	3170	5	1	11746609	517	17.53	0.40	12	0.20	251.00	11127.00	6140	20230809	-28.34	4085	20231031	7.71	5510	-20.15	20240103	4350	1.15	20240412	6140	-28.34	20230809	4085	7.71	20231031	2.64	N	080520	500	58 억		144777	N	N	0	N	00	N
101	20240412	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4405	0	3	0.00	97171605	22227	253.15	4420	4420	4350	5720	3085	4405	4371.56	1.23	0	2605	4481	4442	4401	4362	4321	4422	4342	59	1315	500	3170	5	1	11746609	517	17.55	0.40	12	0.19	251.00	11127.00	6140	20230809	-28.26	4085	20231031	7.83	5510	-20.05	20240103	4350	1.26	20240412	6140	-28.26	20230809	4085	7.83	20231031	2.64	N	080520	500	58 억		144777	N	N	0	N	00	N
102	20240412	120608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4375	-30	5	-0.68	47136650	10772	122.69	4420	4420	4350	5720	3085	4405	4375.44	1.23	0	-1012	4481	4442	4401	4362	4321	4422	4342	59	1315	500	3170	5	1	11746609	514	17.43	0.39	12	0.09	251.00	11127.00	6140	20230809	-28.75	4085	20231031	7.10	5510	-20.60	20240103	4350	0.57	20240412	6140	-28.75	20230809	4085	7.10	20231031	2.64	N	080520	500	58 억		144777	N	N	0	N	00	N
103	20240412	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4405	0	3	0.00	47075010	10758	122.53	4420	4420	4350	5720	3085	4405	4375.40	1.23	0	-1012	4481	4442	4401	4362	4321	4422	4342	59	1315	500	3170	5	1	11746609	517	17.55	0.40	12	0.09	251.00	11127.00	6140	20230809	-28.26	4085	20231031	7.83	5510	-20.05	20240103	4350	1.26	20240412	6140	-28.26	20230809	4085	7.83	20231031	2.64	N	080520	500	58 억		144777	N	N	0	N	00	N
104	20240412	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4415	10	2	0.23	21536305	4911	55.93	4420	4420	4370	5720	3085	4405	4384.70	1.23	0	-1239	4481	4442	4401	4362	4321	4422	4342	59	1315	500	3170	5	1	11746609	519	17.59	0.40	12	0.04	251.00	11127.00	6140	20230809	-28.09	4085	20231031	8.08	5510	-19.87	20240103	4360	1.26	20240411	6140	-28.09	20230809	4085	8.08	20231031	2.64	N	080520	500	58 억		144777	N	N	0	N	00	N
105	20240412	090605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4405	0	3	0.00	2867750	650	7.40	4420	4420	4405	5720	3085	4405	4414.00	1.23	0	-45	4481	4442	4401	4362	4321	4422	4342	59	1315	500	3170	5	1	11746609	517	17.55	0.40	12	0.01	251.00	11127.00	6140	20230809	-28.26	4085	20231031	7.83	5510	-20.05	20240103	4360	1.03	20240411	6140	-28.26	20230809	4085	7.83	20231031	2.64	N	080520	500	58 억		144777	N	N	0	N	00	N
106	20240411	160600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4405	-25	5	-0.56	38023680	8661	39.66	4410	4440	4360	5750	3105	4430	4390.20	1.25	0	-1705	4560	4495	4460	4395	4360	4477	4377	59	1320	500	3180	5	1	11746609	517	17.55	0.40	12	0.07	251.00	11127.00	6140	20230809	-28.26	4085	20231031	7.83	5510	-20.05	20240103	4360	1.03	20240411	6140	-28.26	20230809	4085	7.83	20231031	2.81	N	080520	500	58 억		146487	N	N	0	N	00	N
107	20240411	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4410	-20	5	-0.45	37895975	8632	39.53	4410	4440	4360	5750	3105	4430	4390.17	1.25	0	-1705	4560	4495	4460	4395	4360	4477	4377	59	1320	500	3180	5	1	11746609	518	17.57	0.40	12	0.07	251.00	11127.00	6140	20230809	-28.18	4085	20231031	7.96	5510	-19.96	20240103	4360	1.15	20240411	6140	-28.18	20230809	4085	7.96	20231031	2.81	N	080520	500	58 억		146487	N	N	0	N	00	N
108	20240411	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4415	-15	5	-0.34	34982425	7968	36.49	4410	4440	4360	5750	3105	4430	4390.36	1.25	0	-1624	4560	4495	4460	4395	4360	4477	4377	59	1320	500	3180	5	1	11746609	519	17.59	0.40	12	0.07	251.00	11127.00	6140	20230809	-28.09	4085	20231031	8.08	5510	-19.87	20240103	4360	1.26	20240411	6140	-28.09	20230809	4085	8.08	20231031	2.81	N	080520	500	58 억		146487	N	N	0	N	00	N
109	20240411	130557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4410	-20	5	-0.45	26842935	6118	28.02	4410	4440	4360	5750	3105	4430	4387.53	1.25	0	-1343	4560	4495	4460	4395	4360	4477	4377	59	1320	500	3180	5	1	11746609	518	17.57	0.40	12	0.05	251.00	11127.00	6140	20230809	-28.18	4085	20231031	7.96	5510	-19.96	20240103	4360	1.15	20240411	6140	-28.18	20230809	4085	7.96	20231031	2.81	N	080520	500	58 억		146487	N	N	0	N	00	N
110	20240411	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4410	-20	5	-0.45	26842935	6118	28.02	4410	4440	4360	5750	3105	4430	4387.53	1.25	0	-1343	4560	4495	4460	4395	4360	4477	4377	59	1320	500	3180	5	1	11746609	518	17.57	0.40	12	0.05	251.00	11127.00	6140	20230809	-28.18	4085	20231031	7.96	5510	-19.96	20240103	4360	1.15	20240411	6140	-28.18	20230809	4085	7.96	20231031	2.81	N	080520	500	58 억		146487	N	N	0	N	00	N
111	20240411	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4415	-15	5	-0.34	26369655	6010	27.52	4410	4440	4360	5750	3105	4430	4387.63	1.25	0	-1343	4560	4495	4460	4395	4360	4477	4377	59	1320	500	3180	5	1	11746609	519	17.59	0.40	12	0.05	251.00	11127.00	6140	20230809	-28.09	4085	20231031	8.08	5510	-19.87	20240103	4360	1.26	20240411	6140	-28.09	20230809	4085	8.08	20231031	2.81	N	080520	500	58 억		146487	N	N	0	N	00	N
112	20240411	100607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	-50	5	-1.13	22944815	5228	23.94	4410	4440	4360	5750	3105	4430	4388.83	1.25	0	-1343	4560	4495	4460	4395	4360	4477	4377	59	1320	500	3180	5	1	11746609	515	17.45	0.39	12	0.04	251.00	11127.00	6140	20230809	-28.66	4085	20231031	7.22	5510	-20.51	20240103	4360	0.46	20240411	6140	-28.66	20230809	4085	7.22	20231031	2.81	N	080520	500	58 억		146487	N	N	0	N	00	N
113	20240411	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4410	-20	5	-0.45	1879620	426	1.95	4410	4420	4410	5750	3105	4430	4412.25	1.25	0	-302	4560	4495	4460	4395	4360	4477	4377	59	1320	500	3180	5	1	11746609	518	17.57	0.40	12	0.00	251.00	11127.00	6140	20230809	-28.18	4085	20231031	7.96	5510	-19.96	20240103	4410	0.00	20240411	6140	-28.18	20230809	4085	7.96	20231031	2.81	N	080520	500	58 억		146487	N	N	0	N	00	N
114	20240409	160554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4430	-25	5	-0.56	96520885	21684	57.11	4455	4525	4425	5790	3120	4455	4451.25	1.27	0	-2287	4588	4521	4488	4421	4388	4505	4405	59	1335	500	3200	5	1	11746609	520	17.65	0.40	12	0.18	251.00	11127.00	6140	20230809	-27.85	4085	20231031	8.45	5510	-19.60	20240103	4425	0.11	20240409	6140	-27.85	20230809	4085	8.45	20231031	2.86	N	080520	500	58 억		148775	N	N	0	N	00	N
115	20240409	150557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	5	2	0.11	86564220	19437	51.19	4455	4525	4425	5790	3120	4455	4453.58	1.27	0	-2251	4588	4521	4488	4421	4388	4505	4405	59	1335	500	3200	5	1	11746609	524	17.77	0.40	12	0.17	251.00	11127.00	6140	20230809	-27.36	4085	20231031	9.18	5510	-19.06	20240103	4425	0.79	20240409	6140	-27.36	20230809	4085	9.18	20231031	2.86	N	080520	500	58 억		148775	N	N	0	N	00	N
116	20240409	140601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	-5	5	-0.11	80388470	18049	47.53	4455	4525	4425	5790	3120	4455	4453.90	1.27	0	-1466	4588	4521	4488	4421	4388	4505	4405	59	1335	500	3200	5	1	11746609	523	17.73	0.40	12	0.15	251.00	11127.00	6140	20230809	-27.52	4085	20231031	8.94	5510	-19.24	20240103	4425	0.56	20240409	6140	-27.52	20230809	4085	8.94	20231031	2.86	N	080520	500	58 억		148775	N	N	0	N	00	N
117	20240409	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4435	-20	5	-0.45	41301850	9231	24.31	4455	4525	4435	5790	3120	4455	4474.26	1.27	0	-1032	4588	4521	4488	4421	4388	4505	4405	59	1335	500	3200	5	1	11746609	521	17.67	0.40	12	0.08	251.00	11127.00	6140	20230809	-27.77	4085	20231031	8.57	5510	-19.51	20240103	4435	0.00	20240409	6140	-27.77	20230809	4085	8.57	20231031	2.86	N	080520	500	58 억		148775	N	N	0	N	00	N
118	20240409	120558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	-10	5	-0.22	37777310	8437	22.22	4455	4525	4435	5790	3120	4455	4477.58	1.27	0	-925	4588	4521	4488	4421	4388	4505	4405	59	1335	500	3200	5	1	11746609	522	17.71	0.40	12	0.07	251.00	11127.00	6140	20230809	-27.61	4085	20231031	8.81	5510	-19.33	20240103	4435	0.23	20240409	6140	-27.61	20230809	4085	8.81	20231031	2.86	N	080520	500	58 억		148775	N	N	0	N	00	N
119	20240409	110557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	20	2	0.45	35745020	7980	21.02	4455	4525	4435	5790	3120	4455	4479.33	1.27	0	-874	4588	4521	4488	4421	4388	4505	4405	59	1335	500	3200	5	1	11746609	526	17.83	0.40	12	0.07	251.00	11127.00	6140	20230809	-27.12	4085	20231031	9.55	5510	-18.78	20240103	4435	0.90	20240409	6140	-27.12	20230809	4085	9.55	20231031	2.86	N	080520	500	58 억		148775	N	N	0	N	00	N
120	20240409	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	20	2	0.45	25156930	5608	14.77	4455	4525	4455	5790	3120	4455	4485.90	1.27	0	-780	4588	4521	4488	4421	4388	4505	4405	59	1335	500	3200	5	1	11746609	526	17.83	0.40	12	0.05	251.00	11127.00	6140	20230809	-27.12	4085	20231031	9.55	5510	-18.78	20240103	4455	0.45	20240409	6140	-27.12	20230809	4085	9.55	20231031	2.86	N	080520	500	58 억		148775	N	N	0	N	00	N
121	20240409	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	25	2	0.56	2031505	456	1.20	4455	4480	4455	5790	3120	4455	4455.05	1.27	0	0	4588	4521	4488	4421	4388	4505	4405	59	1335	500	3200	5	1	11746609	526	17.85	0.40	12	0.00	251.00	11127.00	6140	20230809	-27.04	4085	20231031	9.67	5510	-18.69	20240103	4455	0.56	20240409	6140	-27.04	20230809	4085	9.67	20231031	2.86	N	080520	500	58 억		148775	N	N	0	N	00	N
122	20240408	160550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	-105	5	-2.30	169694870	37921	492.42	4555	4555	4455	5920	3195	4560	4475.02	1.36	0	-11504	4633	4596	4553	4516	4473	4615	4535	59	1360	500	3280	5	1	11746609	523	17.75	0.40	12	0.32	251.00	11127.00	6140	20230809	-27.44	4085	20231031	9.06	5510	-19.15	20240103	4455	0.00	20240408	6140	-27.44	20230809	4085	9.06	20231031	3.11	N	080520	500	58 억		160304	N	N	0	N	00	N
123	20240408	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	-95	5	-2.08	139641330	31184	404.93	4555	4555	4455	5920	3195	4560	4477.98	1.36	0	-8045	4633	4596	4553	4516	4473	4615	4535	59	1360	500	3280	5	1	11746609	524	17.79	0.40	12	0.27	251.00	11127.00	6140	20230809	-27.28	4085	20231031	9.30	5510	-18.97	20240103	4455	0.22	20240408	6140	-27.28	20230809	4085	9.30	20231031	3.11	N	080520	500	58 억		160304	N	N	0	N	00	N
124	20240408	140557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4485	-75	5	-1.64	102901405	22962	298.17	4555	4555	4455	5920	3195	4560	4481.38	1.36	0	-7399	4633	4596	4553	4516	4473	4615	4535	59	1360	500	3280	5	1	11746609	527	17.87	0.40	12	0.20	251.00	11127.00	6140	20230809	-26.95	4085	20231031	9.79	5510	-18.60	20240103	4455	0.67	20240408	6140	-26.95	20230809	4085	9.79	20231031	3.11	N	080520	500	58 억		160304	N	N	0	N	00	N
125	20240408	130554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4495	-65	5	-1.43	85737005	19121	248.29	4555	4555	4455	5920	3195	4560	4483.92	1.36	0	-6030	4633	4596	4553	4516	4473	4615	4535	59	1360	500	3280	5	1	11746609	528	17.91	0.40	12	0.16	251.00	11127.00	6140	20230809	-26.79	4085	20231031	10.04	5510	-18.42	20240103	4455	0.90	20240408	6140	-26.79	20230809	4085	10.04	20231031	3.11	N	080520	500	58 억		160304	N	N	0	N	00	N
126	20240408	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	-80	5	-1.75	85409265	19048	247.34	4555	4555	4455	5920	3195	4560	4483.90	1.36	0	-5971	4633	4596	4553	4516	4473	4615	4535	59	1360	500	3280	5	1	11746609	526	17.85	0.40	12	0.16	251.00	11127.00	6140	20230809	-27.04	4085	20231031	9.67	5510	-18.69	20240103	4455	0.56	20240408	6140	-27.04	20230809	4085	9.67	20231031	3.11	N	080520	500	58 억		160304	N	N	0	N	00	N
127	20240408	110558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	-85	5	-1.86	81709795	18222	236.62	4555	4555	4455	5920	3195	4560	4484.13	1.36	0	-5754	4633	4596	4553	4516	4473	4615	4535	59	1360	500	3280	5	1	11746609	526	17.83	0.40	12	0.16	251.00	11127.00	6140	20230809	-27.12	4085	20231031	9.55	5510	-18.78	20240103	4455	0.45	20240408	6140	-27.12	20230809	4085	9.55	20231031	3.11	N	080520	500	58 억		160304	N	N	0	N	00	N
128	20240408	100550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4495	-65	5	-1.43	42373195	9439	122.57	4555	4555	4455	5920	3195	4560	4489.16	1.36	0	-4925	4633	4596	4553	4516	4473	4615	4535	59	1360	500	3280	5	1	11746609	528	17.91	0.40	12	0.08	251.00	11127.00	6140	20230809	-26.79	4085	20231031	10.04	5510	-18.42	20240103	4455	0.90	20240408	6140	-26.79	20230809	4085	10.04	20231031	3.11	N	080520	500	58 억		160304	N	N	0	N	00	N
129	20240408	090556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	-5	5	-0.11	163980	36	0.47	4555	4555	4555	5920	3195	4560	4555.00	1.36	0	0	4633	4596	4553	4516	4473	4615	4535	59	1360	500	3280	5	1	11746609	535	18.15	0.41	12	0.00	251.00	11127.00	6140	20230809	-25.81	4085	20231031	11.51	5510	-17.33	20240103	4475	1.79	20240328	6140	-25.81	20230809	4085	11.51	20231031	3.11	N	080520	500	58 억		160304	N	N	0	N	00	N
130	20240405	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4560	-35	5	-0.76	34911180	7701	56.98	4545	4590	4510	5970	3220	4595	4533.33	1.37	0	-507	4651	4622	4566	4537	4481	4637	4552	59	1375	500	3300	5	1	11746609	536	18.17	0.41	12	0.07	251.00	11127.00	6140	20230809	-25.73	4085	20231031	11.63	5510	-17.24	20240103	4475	1.90	20240328	6140	-25.73	20230809	4085	11.63	20231031	3.10	N	080520	500	58 억		160841	N	N	0	N	00	N
131	20240405	150553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	-50	5	-1.09	32479085	7166	53.02	4545	4590	4510	5970	3220	4595	4532.39	1.37	0	-527	4651	4622	4566	4537	4481	4637	4552	59	1375	500	3300	5	1	11746609	534	18.11	0.41	12	0.06	251.00	11127.00	6140	20230809	-25.98	4085	20231031	11.26	5510	-17.51	20240103	4475	1.56	20240328	6140	-25.98	20230809	4085	11.26	20231031	3.10	N	080520	500	58 억		160841	N	N	0	N	00	N
132	20240405	140552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	-60	5	-1.31	16628790	3666	27.12	4545	4590	4525	5970	3220	4595	4535.95	1.37	0	-525	4651	4622	4566	4537	4481	4637	4552	59	1375	500	3300	5	1	11746609	533	18.07	0.41	12	0.03	251.00	11127.00	6140	20230809	-26.14	4085	20231031	11.02	5510	-17.70	20240103	4475	1.34	20240328	6140	-26.14	20230809	4085	11.02	20231031	3.10	N	080520	500	58 억		160841	N	N	0	N	00	N
133	20240405	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-70	5	-1.52	11442445	2521	18.65	4545	4590	4525	5970	3220	4595	4538.85	1.37	0	-301	4651	4622	4566	4537	4481	4637	4552	59	1375	500	3300	5	1	11746609	532	18.03	0.41	12	0.02	251.00	11127.00	6140	20230809	-26.30	4085	20231031	10.77	5510	-17.88	20240103	4475	1.12	20240328	6140	-26.30	20230809	4085	10.77	20231031	3.10	N	080520	500	58 억		160841	N	N	0	N	00	N
134	20240405	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-70	5	-1.52	6983340	1536	11.36	4545	4590	4525	5970	3220	4595	4546.45	1.37	0	-444	4651	4622	4566	4537	4481	4637	4552	59	1375	500	3300	5	1	11746609	532	18.03	0.41	12	0.01	251.00	11127.00	6140	20230809	-26.30	4085	20231031	10.77	5510	-17.88	20240103	4475	1.12	20240328	6140	-26.30	20230809	4085	10.77	20231031	3.10	N	080520	500	58 억		160841	N	N	0	N	00	N
135	20240405	110556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	-30	5	-0.65	2088510	458	3.39	4545	4590	4545	5970	3220	4595	4560.07	1.37	0	-61	4651	4622	4566	4537	4481	4637	4552	59	1375	500	3300	5	1	11746609	536	18.19	0.41	12	0.00	251.00	11127.00	6140	20230809	-25.65	4085	20231031	11.75	5510	-17.15	20240103	4475	2.01	20240328	6140	-25.65	20230809	4085	11.75	20231031	3.10	N	080520	500	58 억		160841	N	N	0	N	00	N
136	20240405	100509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-15	5	-0.33	1338805	294	2.18	4545	4590	4545	5970	3220	4595	4553.76	1.37	0	-13	4651	4622	4566	4537	4481	4637	4552	59	1375	500	3300	5	1	11746609	538	18.25	0.41	12	0.00	251.00	11127.00	6140	20230809	-25.41	4085	20231031	12.12	5510	-16.88	20240103	4475	2.35	20240328	6140	-25.41	20230809	4085	12.12	20231031	3.10	N	080520	500	58 억		160841	N	N	0	N	00	N
137	20240405	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4585	-10	5	-0.22	732185	161	1.19	4545	4585	4545	5970	3220	4595	4547.73	1.37	0	-5	4651	4622	4566	4537	4481	4637	4552	59	1375	500	3300	5	1	11746609	539	18.27	0.41	12	0.00	251.00	11127.00	6140	20230809	-25.33	4085	20231031	12.24	5510	-16.79	20240103	4475	2.46	20240328	6140	-25.33	20230809	4085	12.24	20231031	3.10	N	080520	500	58 억		160841	N	N	0	N	00	N
138	20240404	160546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	85	2	1.88	61595245	13495	64.60	4510	4595	4510	5860	3160	4510	4564.28	1.35	0	2787	4626	4567	4536	4477	4446	4552	4462	59	1350	500	3240	5	1	11746609	540	18.31	0.41	12	0.11	251.00	11127.00	6140	20230809	-25.16	4085	20231031	12.48	5510	-16.61	20240103	4475	2.68	20240328	6140	-25.16	20230809	4085	12.48	20231031	3.12	N	080520	500	58 억		158105	N	N	0	N	00	N
139	20240404	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	60	2	1.33	29450900	6476	31.00	4510	4580	4510	5860	3160	4510	4547.70	1.35	0	2662	4626	4567	4536	4477	4446	4552	4462	59	1350	500	3240	5	1	11746609	537	18.21	0.41	12	0.06	251.00	11127.00	6140	20230809	-25.57	4085	20231031	11.87	5510	-17.06	20240103	4475	2.12	20240328	6140	-25.57	20230809	4085	11.87	20231031	3.12	N	080520	500	58 억		158105	N	N	0	N	00	N
140	20240404	140545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	60	2	1.33	28847660	6344	30.37	4510	4580	4510	5860	3160	4510	4547.24	1.35	0	2662	4626	4567	4536	4477	4446	4552	4462	59	1350	500	3240	5	1	11746609	537	18.21	0.41	12	0.05	251.00	11127.00	6140	20230809	-25.57	4085	20231031	11.87	5510	-17.06	20240103	4475	2.12	20240328	6140	-25.57	20230809	4085	11.87	20231031	3.12	N	080520	500	58 억		158105	N	N	0	N	00	N
141	20240404	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	60	2	1.33	19245930	4234	20.27	4510	4580	4510	5860	3160	4510	4545.57	1.35	0	1754	4626	4567	4536	4477	4446	4552	4462	59	1350	500	3240	5	1	11746609	537	18.21	0.41	12	0.04	251.00	11127.00	6140	20230809	-25.57	4085	20231031	11.87	5510	-17.06	20240103	4475	2.12	20240328	6140	-25.57	20230809	4085	11.87	20231031	3.12	N	080520	500	58 억		158105	N	N	0	N	00	N
142	20240404	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	45	2	1.00	18134565	3991	19.10	4510	4580	4510	5860	3160	4510	4543.86	1.35	0	1754	4626	4567	4536	4477	4446	4552	4462	59	1350	500	3240	5	1	11746609	535	18.15	0.41	12	0.03	251.00	11127.00	6140	20230809	-25.81	4085	20231031	11.51	5510	-17.33	20240103	4475	1.79	20240328	6140	-25.81	20230809	4085	11.51	20231031	3.12	N	080520	500	58 억		158105	N	N	0	N	00	N
143	20240404	110544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	65	2	1.44	16258395	3579	17.13	4510	4580	4510	5860	3160	4510	4542.72	1.35	0	1665	4626	4567	4536	4477	4446	4552	4462	59	1350	500	3240	5	1	11746609	537	18.23	0.41	12	0.03	251.00	11127.00	6140	20230809	-25.49	4085	20231031	12.00	5510	-16.97	20240103	4475	2.23	20240328	6140	-25.49	20230809	4085	12.00	20231031	3.12	N	080520	500	58 억		158105	N	N	0	N	00	N
144	20240404	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	30	2	0.67	5913530	1305	6.25	4510	4545	4510	5860	3160	4510	4531.44	1.35	0	370	4626	4567	4536	4477	4446	4552	4462	59	1350	500	3240	5	1	11746609	533	18.09	0.41	12	0.01	251.00	11127.00	6140	20230809	-26.06	4085	20231031	11.14	5510	-17.60	20240103	4475	1.45	20240328	6140	-26.06	20230809	4085	11.14	20231031	3.12	N	080520	500	58 억		158105	N	N	0	N	00	N
145	20240404	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	20	2	0.44	1826590	405	1.94	4510	4530	4510	5860	3160	4510	4510.10	1.35	0	356	4626	4567	4536	4477	4446	4552	4462	59	1350	500	3240	5	1	11746609	532	18.05	0.41	12	0.00	251.00	11127.00	6140	20230809	-26.22	4085	20231031	10.89	5510	-17.79	20240103	4475	1.23	20240328	6140	-26.22	20230809	4085	10.89	20231031	3.12	N	080520	500	58 억		158105	N	N	0	N	00	N
146	20240403	160544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	-85	5	-1.85	94481640	20891	273.80	4590	4595	4505	5970	3220	4595	4522.60	1.35	0	-828	4671	4632	4591	4552	4511	4635	4555	59	1375	500	3300	5	1	11746609	530	17.97	0.41	12	0.18	251.00	11127.00	6140	20230809	-26.55	4085	20231031	10.40	5510	-18.15	20240103	4475	0.78	20240328	6140	-26.55	20230809	4085	10.40	20231031	3.12	N	080520	500	58 억		159031	N	N	0	N	00	N
147	20240403	150542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	-55	5	-1.20	90973205	20114	263.62	4590	4595	4505	5970	3220	4595	4522.88	1.35	0	-742	4671	4632	4591	4552	4511	4635	4555	59	1375	500	3300	5	1	11746609	533	18.09	0.41	12	0.17	251.00	11127.00	6140	20230809	-26.06	4085	20231031	11.14	5510	-17.60	20240103	4475	1.45	20240328	6140	-26.06	20230809	4085	11.14	20231031	3.12	N	080520	500	58 억		159031	N	N	0	N	00	N
148	20240403	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	-65	5	-1.41	63673845	14077	184.50	4590	4595	4505	5970	3220	4595	4523.25	1.35	0	-966	4671	4632	4591	4552	4511	4635	4555	59	1375	500	3300	5	1	11746609	532	18.05	0.41	12	0.12	251.00	11127.00	6140	20230809	-26.22	4085	20231031	10.89	5510	-17.79	20240103	4475	1.23	20240328	6140	-26.22	20230809	4085	10.89	20231031	3.12	N	080520	500	58 억		159031	N	N	0	N	00	N
149	20240403	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	-55	5	-1.20	58187700	12860	168.55	4590	4595	4510	5970	3220	4595	4524.70	1.35	0	-946	4671	4632	4591	4552	4511	4635	4555	59	1375	500	3300	5	1	11746609	533	18.09	0.41	12	0.11	251.00	11127.00	6140	20230809	-26.06	4085	20231031	11.14	5510	-17.60	20240103	4475	1.45	20240328	6140	-26.06	20230809	4085	11.14	20231031	3.12	N	080520	500	58 억		159031	N	N	0	N	00	N
150	20240403	120539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	-60	5	-1.31	48322545	10680	139.97	4590	4595	4510	5970	3220	4595	4524.58	1.35	0	-798	4671	4632	4591	4552	4511	4635	4555	59	1375	500	3300	5	1	11746609	533	18.07	0.41	12	0.09	251.00	11127.00	6140	20230809	-26.14	4085	20231031	11.02	5510	-17.70	20240103	4475	1.34	20240328	6140	-26.14	20230809	4085	11.02	20231031	3.12	N	080520	500	58 억		159031	N	N	0	N	00	N
151	20240403	110539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	-75	5	-1.63	42190820	9323	122.19	4590	4595	4510	5970	3220	4595	4525.46	1.35	0	-496	4671	4632	4591	4552	4511	4635	4555	59	1375	500	3300	5	1	11746609	531	18.01	0.41	12	0.08	251.00	11127.00	6140	20230809	-26.38	4085	20231031	10.65	5510	-17.97	20240103	4475	1.01	20240328	6140	-26.38	20230809	4085	10.65	20231031	3.12	N	080520	500	58 억		159031	N	N	0	N	00	N
152	20240403	100540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	-80	5	-1.74	37091675	8194	107.39	4590	4595	4510	5970	3220	4595	4526.69	1.35	0	-206	4671	4632	4591	4552	4511	4635	4555	59	1375	500	3300	5	1	11746609	530	17.99	0.41	12	0.07	251.00	11127.00	6140	20230809	-26.47	4085	20231031	10.53	5510	-18.06	20240103	4475	0.89	20240328	6140	-26.47	20230809	4085	10.53	20231031	3.12	N	080520	500	58 억		159031	N	N	0	N	00	N
153	20240403	090540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	-45	5	-0.98	3874965	851	11.15	4590	4590	4550	5970	3220	4595	4553.43	1.35	0	-491	4671	4632	4591	4552	4511	4635	4555	59	1375	500	3300	5	1	11746609	534	18.13	0.41	12	0.01	251.00	11127.00	6140	20230809	-25.90	4085	20231031	11.38	5510	-17.42	20240103	4475	1.68	20240328	6140	-25.90	20230809	4085	11.38	20231031	3.12	N	080520	500	58 억		159031	N	N	0	N	00	N
154	20240402	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	0	3	0.00	35060110	7630	79.18	4595	4630	4550	5970	3220	4595	4595.03	1.36	0	-715	4645	4620	4580	4555	4515	4632	4567	59	1375	500	3300	5	1	11746609	540	18.31	0.41	12	0.06	251.00	11127.00	6140	20230809	-25.16	4085	20231031	12.48	5510	-16.61	20240103	4475	2.68	20240328	6140	-25.16	20230809	4085	12.48	20231031	3.10	N	080520	500	58 억		159809	N	N	0	N	00	N
155	20240402	150537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4585	-10	5	-0.22	33963100	7391	76.70	4595	4630	4550	5970	3220	4595	4595.20	1.36	0	-771	4645	4620	4580	4555	4515	4632	4567	59	1375	500	3300	5	1	11746609	539	18.27	0.41	12	0.06	251.00	11127.00	6140	20230809	-25.33	4085	20231031	12.24	5510	-16.79	20240103	4475	2.46	20240328	6140	-25.33	20230809	4085	12.24	20231031	3.10	N	080520	500	58 억		159809	N	N	0	N	00	N
156	20240402	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	5	2	0.11	30740640	6686	69.39	4595	4630	4550	5970	3220	4595	4597.76	1.36	0	-816	4645	4620	4580	4555	4515	4632	4567	59	1375	500	3300	5	1	11746609	540	18.33	0.41	12	0.06	251.00	11127.00	6140	20230809	-25.08	4085	20231031	12.61	5510	-16.52	20240103	4475	2.79	20240328	6140	-25.08	20230809	4085	12.61	20231031	3.10	N	080520	500	58 억		159809	N	N	0	N	00	N
157	20240402	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	-20	5	-0.44	20240800	4403	45.69	4595	4630	4550	5970	3220	4595	4597.05	1.36	0	-776	4645	4620	4580	4555	4515	4632	4567	59	1375	500	3300	5	1	11746609	537	18.23	0.41	12	0.04	251.00	11127.00	6140	20230809	-25.49	4085	20231031	12.00	5510	-16.97	20240103	4475	2.23	20240328	6140	-25.49	20230809	4085	12.00	20231031	3.10	N	080520	500	58 억		159809	N	N	0	N	00	N
158	20240402	120530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	5	2	0.11	18736970	4075	42.29	4595	4630	4550	5970	3220	4595	4598.03	1.36	0	-755	4645	4620	4580	4555	4515	4632	4567	59	1375	500	3300	5	1	11746609	540	18.33	0.41	12	0.03	251.00	11127.00	6140	20230809	-25.08	4085	20231031	12.61	5510	-16.52	20240103	4475	2.79	20240328	6140	-25.08	20230809	4085	12.61	20231031	3.10	N	080520	500	58 억		159809	N	N	0	N	00	N
159	20240402	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	10	2	0.22	18235495	3966	41.16	4595	4630	4550	5970	3220	4595	4597.96	1.36	0	-742	4645	4620	4580	4555	4515	4632	4567	59	1375	500	3300	5	1	11746609	541	18.35	0.41	12	0.03	251.00	11127.00	6140	20230809	-25.00	4085	20231031	12.73	5510	-16.42	20240103	4475	2.91	20240328	6140	-25.00	20230809	4085	12.73	20231031	3.10	N	080520	500	58 억		159809	N	N	0	N	00	N
160	20240402	100532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	10	2	0.22	12728920	2765	28.69	4595	4630	4550	5970	3220	4595	4603.59	1.36	0	-780	4645	4620	4580	4555	4515	4632	4567	59	1375	500	3300	5	1	11746609	541	18.35	0.41	12	0.02	251.00	11127.00	6140	20230809	-25.00	4085	20231031	12.73	5510	-16.42	20240103	4475	2.91	20240328	6140	-25.00	20230809	4085	12.73	20231031	3.10	N	080520	500	58 억		159809	N	N	0	N	00	N
161	20240402	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	0	3	0.00	1428710	311	3.23	4595	4600	4590	5970	3220	4595	4593.92	1.36	0	-155	4645	4620	4580	4555	4515	4632	4567	59	1375	500	3300	5	1	11746609	540	18.31	0.41	12	0.00	251.00	11127.00	6140	20230809	-25.16	4085	20231031	12.48	5510	-16.61	20240103	4475	2.68	20240328	6140	-25.16	20230809	4085	12.48	20231031	3.10	N	080520	500	58 억		159809	N	N	0	N	00	N
162	20240401	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	40	2	0.88	44062940	9636	47.91	4565	4605	4540	5920	3190	4555	4572.74	1.37	0	-1601	4611	4582	4536	4507	4461	4597	4522	59	1365	500	3270	5	1	11746609	540	18.31	0.41	12	0.08	251.00	11127.00	6140	20230809	-25.16	4085	20231031	12.48	5510	-16.61	20240103	4475	2.68	20240328	6140	-25.16	20230809	4085	12.48	20231031	3.10	N	080520	500	58 억		161411	N	N	0	N	00	N
163	20240401	150532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	45	2	0.99	42032370	9194	45.71	4565	4605	4540	5920	3190	4555	4571.72	1.37	0	-1386	4611	4582	4536	4507	4461	4597	4522	59	1365	500	3270	5	1	11746609	540	18.33	0.41	12	0.08	251.00	11127.00	6140	20230809	-25.08	4085	20231031	12.61	5510	-16.52	20240103	4475	2.79	20240328	6140	-25.08	20230809	4085	12.61	20231031	3.10	N	080520	500	58 억		161411	N	N	0	N	00	N
164	20240401	140528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	15	2	0.33	17867020	3926	19.52	4565	4575	4540	5920	3190	4555	4550.95	1.37	0	-1530	4611	4582	4536	4507	4461	4597	4522	59	1365	500	3270	5	1	11746609	537	18.21	0.41	12	0.03	251.00	11127.00	6140	20230809	-25.57	4085	20231031	11.87	5510	-17.06	20240103	4475	2.12	20240328	6140	-25.57	20230809	4085	11.87	20231031	3.10	N	080520	500	58 억		161411	N	N	0	N	00	N
165	20240401	130526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	15	2	0.33	16905810	3715	18.47	4565	4575	4540	5920	3190	4555	4550.69	1.37	0	-1523	4611	4582	4536	4507	4461	4597	4522	59	1365	500	3270	5	1	11746609	537	18.21	0.41	12	0.03	251.00	11127.00	6140	20230809	-25.57	4085	20231031	11.87	5510	-17.06	20240103	4475	2.12	20240328	6140	-25.57	20230809	4085	11.87	20231031	3.10	N	080520	500	58 억		161411	N	N	0	N	00	N
166	20240401	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	-5	5	-0.11	14537580	3195	15.89	4565	4575	4540	5920	3190	4555	4550.10	1.37	0	-1190	4611	4582	4536	4507	4461	4597	4522	59	1365	500	3270	5	1	11746609	534	18.13	0.41	12	0.03	251.00	11127.00	6140	20230809	-25.90	4085	20231031	11.38	5510	-17.42	20240103	4475	1.68	20240328	6140	-25.90	20230809	4085	11.38	20231031	3.10	N	080520	500	58 억		161411	N	N	0	N	00	N
167	20240401	110530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	-15	5	-0.33	12918280	2839	14.12	4565	4575	4540	5920	3190	4555	4550.29	1.37	0	-1070	4611	4582	4536	4507	4461	4597	4522	59	1365	500	3270	5	1	11746609	533	18.09	0.41	12	0.02	251.00	11127.00	6140	20230809	-26.06	4085	20231031	11.14	5510	-17.60	20240103	4475	1.45	20240328	6140	-26.06	20230809	4085	11.14	20231031	3.10	N	080520	500	58 억		161411	N	N	0	N	00	N
168	20240401	100527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	15	2	0.33	3699770	810	4.03	4565	4575	4555	5920	3190	4555	4567.62	1.37	0	-122	4611	4582	4536	4507	4461	4597	4522	59	1365	500	3270	5	1	11746609	537	18.21	0.41	12	0.01	251.00	11127.00	6140	20230809	-25.57	4085	20231031	11.87	5510	-17.06	20240103	4475	2.12	20240328	6140	-25.57	20230809	4085	11.87	20231031	3.10	N	080520	500	58 억		161411	N	N	0	N	00	N
169	20240401	090528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	10	2	0.22	45650	10	0.05	4565	4565	4565	5920	3190	4555	4565.00	1.37	0	-1	4611	4582	4536	4507	4461	4597	4522	59	1365	500	3270	5	1	11746609	536	18.19	0.41	12	0.00	251.00	11127.00	6140	20230809	-25.65	4085	20231031	11.75	5510	-17.15	20240103	4475	2.01	20240328	6140	-25.65	20230809	4085	11.75	20231031	3.10	N	080520	500	58 억		161411	N	N	0	N	00	N