KissMeData/171010/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	160925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-50	5	-0.83	5273347840	889130	8.19	5970	6030	5820	7860	4240	6050	5930.41	0.70	0	21975	7030	6540	6030	5540	5030	6785	5785	71	1810	500	4230	10	1	14204056	852	-29.56	1.75	12	6.26	-203.00	3421.00	7430	20240412	-19.25	4400	20240328	36.36	7430	-19.25	20240412	4400	36.36	20240328	7430	-19.25	20240412	4400	36.36	20240328	6.71	N	171010	500	71 억		99621	N	N	0	N	00	N
3	20240430	150936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-80	5	-1.32	4673773260	788723	7.27	5970	6030	5820	7860	4240	6050	5925.62	0.70	0	54419	7030	6540	6030	5540	5030	6785	5785	71	1810	500	4230	10	1	14204056	848	-29.41	1.75	12	5.55	-203.00	3421.00	7430	20240412	-19.65	4400	20240328	35.68	7430	-19.65	20240412	4400	35.68	20240328	7430	-19.65	20240412	4400	35.68	20240328	6.71	N	171010	500	71 억		99621	N	N	0	N	00	N
4	20240430	140935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-110	5	-1.82	4226650690	713445	6.57	5970	6030	5820	7860	4240	6050	5924.14	0.70	0	63504	7030	6540	6030	5540	5030	6785	5785	71	1810	500	4230	10	1	14204056	844	-29.26	1.74	12	5.02	-203.00	3421.00	7430	20240412	-20.05	4400	20240328	35.00	7430	-20.05	20240412	4400	35.00	20240328	7430	-20.05	20240412	4400	35.00	20240328	6.71	N	171010	500	71 억		99621	N	N	0	N	00	N
5	20240430	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	-100	5	-1.65	3849208590	649827	5.99	5970	6030	5820	7860	4240	6050	5923.27	0.70	0	52101	7030	6540	6030	5540	5030	6785	5785	71	1810	500	4230	10	1	14204056	845	-29.31	1.74	12	4.57	-203.00	3421.00	7430	20240412	-19.92	4400	20240328	35.23	7430	-19.92	20240412	4400	35.23	20240328	7430	-19.92	20240412	4400	35.23	20240328	6.71	N	171010	500	71 억		99621	N	N	0	N	00	N
6	20240430	120934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-110	5	-1.82	3636182080	614060	5.66	5970	6030	5820	7860	4240	6050	5921.37	0.70	0	59168	7030	6540	6030	5540	5030	6785	5785	71	1810	500	4230	10	1	14204056	844	-29.26	1.74	12	4.32	-203.00	3421.00	7430	20240412	-20.05	4400	20240328	35.00	7430	-20.05	20240412	4400	35.00	20240328	7430	-20.05	20240412	4400	35.00	20240328	6.71	N	171010	500	71 억		99621	N	N	0	N	00	N
7	20240430	110930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-120	5	-1.98	3356853750	566875	5.22	5970	6030	5820	7860	4240	6050	5921.49	0.70	0	53457	7030	6540	6030	5540	5030	6785	5785	71	1810	500	4230	10	1	14204056	842	-29.21	1.73	12	3.99	-203.00	3421.00	7430	20240412	-20.19	4400	20240328	34.77	7430	-20.19	20240412	4400	34.77	20240328	7430	-20.19	20240412	4400	34.77	20240328	6.71	N	171010	500	71 억		99621	N	N	0	N	00	N
8	20240430	100931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-110	5	-1.82	2761300060	466225	4.30	5970	6030	5820	7860	4240	6050	5922.45	0.70	0	32244	7030	6540	6030	5540	5030	6785	5785	71	1810	500	4230	10	1	14204056	844	-29.26	1.74	12	3.28	-203.00	3421.00	7430	20240412	-20.05	4400	20240328	35.00	7430	-20.05	20240412	4400	35.00	20240328	7430	-20.05	20240412	4400	35.00	20240328	6.71	N	171010	500	71 억		99621	N	N	0	N	00	N
9	20240430	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-130	5	-2.15	1361190060	231006	2.13	5970	5970	5820	7860	4240	6050	5891.87	0.70	0	-1530	7030	6540	6030	5540	5030	6785	5785	71	1810	500	4230	10	1	14204056	841	-29.16	1.73	12	1.63	-203.00	3421.00	7430	20240412	-20.32	4400	20240328	34.55	7430	-20.32	20240412	4400	34.55	20240328	7430	-20.32	20240412	4400	34.55	20240328	6.71	N	171010	500	71 억		99621	N	N	0	N	00	N
10	20240429	160921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	670	2	12.45	66497005950	10798864	3640.82	5520	6520	5520	6990	3770	5380	6157.84	1.64	0	-119407	5653	5516	5433	5296	5213	5475	5255	71	1610	500	3760	10	1	14204056	859	-29.80	1.77	12	76.03	-203.00	3421.00	7430	20240412	-18.57	4400	20240328	37.50	7430	-18.57	20240412	4400	37.50	20240328	7430	-18.57	20240412	4400	37.50	20240328	6.42	N	171010	500	71 억		233372	N	N	0	N	00	N
11	20240429	150931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	670	2	12.45	65394587010	10616601	3579.37	5520	6520	5520	6990	3770	5380	6159.65	1.64	0	-100525	5653	5516	5433	5296	5213	5475	5255	71	1610	500	3760	10	1	14204056	859	-29.80	1.77	12	74.74	-203.00	3421.00	7430	20240412	-18.57	4400	20240328	37.50	7430	-18.57	20240412	4400	37.50	20240328	7430	-18.57	20240412	4400	37.50	20240328	6.42	N	171010	500	71 억		233372	N	N	0	N	00	N
12	20240429	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	810	2	15.06	61822050870	10026242	3380.33	5520	6520	5520	6990	3770	5380	6166.02	1.64	0	-202324	5653	5516	5433	5296	5213	5475	5255	71	1610	500	3760	10	1	14204056	879	-30.49	1.81	12	70.59	-203.00	3421.00	7430	20240412	-16.69	4400	20240328	40.68	7430	-16.69	20240412	4400	40.68	20240328	7430	-16.69	20240412	4400	40.68	20240328	6.42	N	171010	500	71 억		233372	N	N	0	N	00	N
13	20240429	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	880	2	16.36	59249146730	9611350	3240.45	5520	6520	5520	6990	3770	5380	6164.50	1.64	0	-204226	5653	5516	5433	5296	5213	5475	5255	71	1610	500	3760	10	1	14204056	889	-30.84	1.83	12	67.67	-203.00	3421.00	7430	20240412	-15.75	4400	20240328	42.27	7430	-15.75	20240412	4400	42.27	20240328	7430	-15.75	20240412	4400	42.27	20240328	6.42	N	171010	500	71 억		233372	N	N	0	N	00	N
14	20240429	120930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	920	2	17.10	54516141260	8850042	2983.78	5520	6520	5520	6990	3770	5380	6159.99	1.64	0	-211270	5653	5516	5433	5296	5213	5475	5255	71	1610	500	3760	10	1	14204056	895	-31.03	1.84	12	62.31	-203.00	3421.00	7430	20240412	-15.21	4400	20240328	43.18	7430	-15.21	20240412	4400	43.18	20240328	7430	-15.21	20240412	4400	43.18	20240328	6.42	N	171010	500	71 억		233372	N	N	0	N	00	N
15	20240429	110904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	740	2	13.75	32774099430	5434508	1832.24	5520	6280	5520	6990	3770	5380	6030.74	1.64	0	-212426	5653	5516	5433	5296	5213	5475	5255	71	1610	500	3760	10	1	14204056	869	-30.15	1.79	12	38.26	-203.00	3421.00	7430	20240412	-17.63	4400	20240328	39.09	7430	-17.63	20240412	4400	39.09	20240328	7430	-17.63	20240412	4400	39.09	20240328	6.42	N	171010	500	71 억		233372	N	N	0	N	00	N
16	20240429	100929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	720	2	13.38	15972018780	2704772	911.91	5520	6110	5520	6990	3770	5380	5905.13	1.64	0	-181909	5653	5516	5433	5296	5213	5475	5255	71	1610	500	3760	10	1	14204056	866	-30.05	1.78	12	19.04	-203.00	3421.00	7430	20240412	-17.90	4400	20240328	38.64	7430	-17.90	20240412	4400	38.64	20240328	7430	-17.90	20240412	4400	38.64	20240328	6.42	N	171010	500	71 억		233372	N	N	0	N	00	N
17	20240429	090929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	500	2	9.29	2213184120	384247	129.55	5520	5910	5520	6990	3770	5380	5759.80	1.64	0	-18599	5653	5516	5433	5296	5213	5475	5255	71	1610	500	3760	10	1	14204056	835	-28.97	1.72	12	2.71	-203.00	3421.00	7430	20240412	-20.86	4400	20240328	33.64	7430	-20.86	20240412	4400	33.64	20240328	7430	-20.86	20240412	4400	33.64	20240328	6.42	N	171010	500	71 억		233372	N	N	0	N	00	N
18	20240426	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-120	5	-2.18	1486239910	274352	72.40	5500	5570	5350	7150	3850	5500	5416.84	1.49	0	21757	5786	5642	5546	5402	5306	5595	5355	71	1650	500	3850	10	1	14204056	764	-26.50	1.57	12	1.93	-203.00	3421.00	7430	20240412	-27.59	4400	20240328	22.27	7430	-27.59	20240412	4400	22.27	20240328	7430	-27.59	20240412	4400	22.27	20240328	6.48	N	171010	500	71 억		211369	N	N	0	N	00	N
19	20240426	150927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-90	5	-1.64	1329932260	245299	64.74	5500	5570	5350	7150	3850	5500	5421.22	1.49	0	16206	5786	5642	5546	5402	5306	5595	5355	71	1650	500	3850	10	1	14204056	768	-26.65	1.58	12	1.73	-203.00	3421.00	7430	20240412	-27.19	4400	20240328	22.95	7430	-27.19	20240412	4400	22.95	20240328	7430	-27.19	20240412	4400	22.95	20240328	6.48	N	171010	500	71 억		211369	N	N	0	N	00	N
20	20240426	140925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-110	5	-2.00	1226895300	226236	59.71	5500	5570	5350	7150	3850	5500	5422.59	1.49	0	15276	5786	5642	5546	5402	5306	5595	5355	71	1650	500	3850	10	1	14204056	766	-26.55	1.58	12	1.59	-203.00	3421.00	7430	20240412	-27.46	4400	20240328	22.50	7430	-27.46	20240412	4400	22.50	20240328	7430	-27.46	20240412	4400	22.50	20240328	6.48	N	171010	500	71 억		211369	N	N	0	N	00	N
21	20240426	130927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-120	5	-2.18	1143461100	210721	55.61	5500	5570	5350	7150	3850	5500	5425.92	1.49	0	13543	5786	5642	5546	5402	5306	5595	5355	71	1650	500	3850	10	1	14204056	764	-26.50	1.57	12	1.48	-203.00	3421.00	7430	20240412	-27.59	4400	20240328	22.27	7430	-27.59	20240412	4400	22.27	20240328	7430	-27.59	20240412	4400	22.27	20240328	6.48	N	171010	500	71 억		211369	N	N	0	N	00	N
22	20240426	120923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-100	5	-1.82	1018411190	187458	49.47	5500	5570	5350	7150	3850	5500	5432.23	1.49	0	21031	5786	5642	5546	5402	5306	5595	5355	71	1650	500	3850	10	1	14204056	767	-26.60	1.58	12	1.32	-203.00	3421.00	7430	20240412	-27.32	4400	20240328	22.73	7430	-27.32	20240412	4400	22.73	20240328	7430	-27.32	20240412	4400	22.73	20240328	6.48	N	171010	500	71 억		211369	N	N	0	N	00	N
23	20240426	110923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	-130	5	-2.36	919641770	169109	44.63	5500	5570	5350	7150	3850	5500	5437.63	1.49	0	16197	5786	5642	5546	5402	5306	5595	5355	71	1650	500	3850	10	1	14204056	763	-26.45	1.57	12	1.19	-203.00	3421.00	7430	20240412	-27.73	4400	20240328	22.05	7430	-27.73	20240412	4400	22.05	20240328	7430	-27.73	20240412	4400	22.05	20240328	6.48	N	171010	500	71 억		211369	N	N	0	N	00	N
24	20240426	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	-130	5	-2.36	612012000	111904	29.53	5500	5570	5360	7150	3850	5500	5468.68	1.49	0	-357	5786	5642	5546	5402	5306	5595	5355	71	1650	500	3850	10	1	14204056	763	-26.45	1.57	12	0.79	-203.00	3421.00	7430	20240412	-27.73	4400	20240328	22.05	7430	-27.73	20240412	4400	22.05	20240328	7430	-27.73	20240412	4400	22.05	20240328	6.48	N	171010	500	71 억		211369	N	N	0	N	00	N
25	20240426	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	40	2	0.73	126203950	22813	6.02	5500	5570	5490	7150	3850	5500	5534.25	1.49	0	1570	5786	5642	5546	5402	5306	5595	5355	71	1650	500	3850	10	1	14204056	787	-27.29	1.62	12	0.16	-203.00	3421.00	7430	20240412	-25.44	4400	20240328	25.91	7430	-25.44	20240412	4400	25.91	20240328	7430	-25.44	20240412	4400	25.91	20240328	6.48	N	171010	500	71 억		211369	N	N	0	N	00	N
26	20240425	160919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-230	5	-4.01	2006133330	361962	42.45	5640	5690	5450	7440	4020	5730	5542.62	1.57	0	-9282	5983	5856	5643	5516	5303	5920	5580	71	1710	500	4010	10	1	14204056	781	-27.09	1.61	12	2.55	-203.00	3421.00	7430	20240412	-25.98	4400	20240328	25.00	7430	-25.98	20240412	4400	25.00	20240328	7430	-25.98	20240412	4400	25.00	20240328	6.74	N	171010	500	71 억		222761	N	N	0	N	00	N
27	20240425	150924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-240	5	-4.19	1919957020	346287	40.61	5640	5690	5450	7440	4020	5730	5544.37	1.57	0	-8439	5983	5856	5643	5516	5303	5920	5580	71	1710	500	4010	10	1	14204056	780	-27.04	1.60	12	2.44	-203.00	3421.00	7430	20240412	-26.11	4400	20240328	24.77	7430	-26.11	20240412	4400	24.77	20240328	7430	-26.11	20240412	4400	24.77	20240328	6.74	N	171010	500	71 억		222761	N	N	0	N	00	N
28	20240425	140921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-210	5	-3.66	1822303590	328538	38.53	5640	5690	5450	7440	4020	5730	5546.66	1.57	0	-7511	5983	5856	5643	5516	5303	5920	5580	71	1710	500	4010	10	1	14204056	784	-27.19	1.61	12	2.31	-203.00	3421.00	7430	20240412	-25.71	4400	20240328	25.45	7430	-25.71	20240412	4400	25.45	20240328	7430	-25.71	20240412	4400	25.45	20240328	6.74	N	171010	500	71 억		222761	N	N	0	N	00	N
29	20240425	130922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-230	5	-4.01	1726393380	311128	36.49	5640	5690	5450	7440	4020	5730	5548.78	1.57	0	-4050	5983	5856	5643	5516	5303	5920	5580	71	1710	500	4010	10	1	14204056	781	-27.09	1.61	12	2.19	-203.00	3421.00	7430	20240412	-25.98	4400	20240328	25.00	7430	-25.98	20240412	4400	25.00	20240328	7430	-25.98	20240412	4400	25.00	20240328	6.74	N	171010	500	71 억		222761	N	N	0	N	00	N
30	20240425	120919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-230	5	-4.01	1498738590	269470	31.60	5640	5690	5470	7440	4020	5730	5561.76	1.57	0	6671	5983	5856	5643	5516	5303	5920	5580	71	1710	500	4010	10	1	14204056	781	-27.09	1.61	12	1.90	-203.00	3421.00	7430	20240412	-25.98	4400	20240328	25.00	7430	-25.98	20240412	4400	25.00	20240328	7430	-25.98	20240412	4400	25.00	20240328	6.74	N	171010	500	71 억		222761	N	N	0	N	00	N
31	20240425	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-180	5	-3.14	1265512360	227110	26.63	5640	5690	5500	7440	4020	5730	5572.19	1.57	0	28402	5983	5856	5643	5516	5303	5920	5580	71	1710	500	4010	10	1	14204056	788	-27.34	1.62	12	1.60	-203.00	3421.00	7430	20240412	-25.30	4400	20240328	26.14	7430	-25.30	20240412	4400	26.14	20240328	7430	-25.30	20240412	4400	26.14	20240328	6.74	N	171010	500	71 억		222761	N	N	0	N	00	N
32	20240425	100920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-130	5	-2.27	834119090	149262	17.50	5640	5690	5510	7440	4020	5730	5588.22	1.57	0	29156	5983	5856	5643	5516	5303	5920	5580	71	1710	500	4010	10	1	14204056	795	-27.59	1.64	12	1.05	-203.00	3421.00	7430	20240412	-24.63	4400	20240328	27.27	7430	-24.63	20240412	4400	27.27	20240328	7430	-24.63	20240412	4400	27.27	20240328	6.74	N	171010	500	71 억		222761	N	N	0	N	00	N
33	20240425	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-100	5	-1.75	255394020	45385	5.32	5640	5690	5590	7440	4020	5730	5627.11	1.57	0	16041	5983	5856	5643	5516	5303	5920	5580	71	1710	500	4010	10	1	14204056	800	-27.73	1.65	12	0.32	-203.00	3421.00	7430	20240412	-24.23	4400	20240328	27.95	7430	-24.23	20240412	4400	27.95	20240328	7430	-24.23	20240412	4400	27.95	20240328	6.74	N	171010	500	71 억		222761	N	N	0	N	00	N
34	20240424	160903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	280	2	5.14	4762757230	844178	217.26	5520	5770	5430	7080	3820	5450	5642.86	1.25	0	49334	5770	5610	5510	5350	5250	5560	5300	71	1630	500	3810	10	1	14204056	814	-28.23	1.67	12	5.94	-203.00	3421.00	7430	20240412	-22.88	4400	20240328	30.23	7430	-22.88	20240412	4400	30.23	20240328	7430	-22.88	20240412	4400	30.23	20240328	6.24	N	171010	500	71 억		178237	N	N	0	N	00	N
35	20240424	150919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	220	2	4.04	4395237740	779403	200.59	5520	5770	5430	7080	3820	5450	5640.47	1.25	0	22940	5770	5610	5510	5350	5250	5560	5300	71	1630	500	3810	10	1	14204056	805	-27.93	1.66	12	5.49	-203.00	3421.00	7430	20240412	-23.69	4400	20240328	28.86	7430	-23.69	20240412	4400	28.86	20240328	7430	-23.69	20240412	4400	28.86	20240328	6.24	N	171010	500	71 억		178237	N	N	0	N	00	N
36	20240424	140918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	290	2	5.32	3735157700	663948	170.88	5520	5760	5430	7080	3820	5450	5627.03	1.25	0	24254	5770	5610	5510	5350	5250	5560	5300	71	1630	500	3810	10	1	14204056	815	-28.28	1.68	12	4.67	-203.00	3421.00	7430	20240412	-22.75	4400	20240328	30.45	7430	-22.75	20240412	4400	30.45	20240328	7430	-22.75	20240412	4400	30.45	20240328	6.24	N	171010	500	71 억		178237	N	N	0	N	00	N
37	20240424	130922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	230	2	4.22	3031689010	540870	139.20	5520	5730	5430	7080	3820	5450	5606.68	1.25	0	47247	5770	5610	5510	5350	5250	5560	5300	71	1630	500	3810	10	1	14204056	807	-27.98	1.66	12	3.81	-203.00	3421.00	7430	20240412	-23.55	4400	20240328	29.09	7430	-23.55	20240412	4400	29.09	20240328	7430	-23.55	20240412	4400	29.09	20240328	6.24	N	171010	500	71 억		178237	N	N	0	N	00	N
38	20240424	120917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	200	2	3.67	2561400020	458006	117.88	5520	5710	5430	7080	3820	5450	5594.10	1.25	0	49140	5770	5610	5510	5350	5250	5560	5300	71	1630	500	3810	10	1	14204056	803	-27.83	1.65	12	3.22	-203.00	3421.00	7430	20240412	-23.96	4400	20240328	28.41	7430	-23.96	20240412	4400	28.41	20240328	7430	-23.96	20240412	4400	28.41	20240328	6.24	N	171010	500	71 억		178237	N	N	0	N	00	N
39	20240424	110916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	180	2	3.30	2296011360	410909	105.75	5520	5710	5430	7080	3820	5450	5589.36	1.25	0	55279	5770	5610	5510	5350	5250	5560	5300	71	1630	500	3810	10	1	14204056	800	-27.73	1.65	12	2.89	-203.00	3421.00	7430	20240412	-24.23	4400	20240328	27.95	7430	-24.23	20240412	4400	27.95	20240328	7430	-24.23	20240412	4400	27.95	20240328	6.24	N	171010	500	71 억		178237	N	N	0	N	00	N
40	20240424	100914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	170	2	3.12	1538438370	276712	71.22	5520	5630	5430	7080	3820	5450	5561.75	1.25	0	54901	5770	5610	5510	5350	5250	5560	5300	71	1630	500	3810	10	1	14204056	798	-27.68	1.64	12	1.95	-203.00	3421.00	7430	20240412	-24.36	4400	20240328	27.73	7430	-24.36	20240412	4400	27.73	20240328	7430	-24.36	20240412	4400	27.73	20240328	6.24	N	171010	500	71 억		178237	N	N	0	N	00	N
41	20240424	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	30	2	0.55	449719430	81832	21.06	5520	5540	5430	7080	3820	5450	5498.65	1.25	0	8367	5770	5610	5510	5350	5250	5560	5300	71	1630	500	3810	10	1	14204056	778	-27.00	1.60	12	0.58	-203.00	3421.00	7430	20240412	-26.24	4400	20240328	24.55	7430	-26.24	20240412	4400	24.55	20240328	7430	-26.24	20240412	4400	24.55	20240328	6.24	N	171010	500	71 억		178237	N	N	0	N	00	N
42	20240423	160852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-120	5	-2.15	2063676220	374616	72.48	5670	5670	5410	7240	3900	5570	5508.72	1.15	0	14808	5776	5672	5496	5392	5216	5725	5445	71	1670	500	3890	10	1	14204056	774	-26.85	1.59	12	2.64	-203.00	3421.00	7430	20240412	-26.65	4400	20240328	23.86	7430	-26.65	20240412	4400	23.86	20240328	7430	-26.65	20240412	4400	23.86	20240328	6.08	N	171010	500	71 억		163112	N	N	0	N	00	N
43	20240423	150913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-150	5	-2.69	1957177460	355029	68.69	5670	5670	5410	7240	3900	5570	5512.61	1.15	0	9337	5776	5672	5496	5392	5216	5725	5445	71	1670	500	3890	10	1	14204056	770	-26.70	1.58	12	2.50	-203.00	3421.00	7430	20240412	-27.05	4400	20240328	23.18	7430	-27.05	20240412	4400	23.18	20240328	7430	-27.05	20240412	4400	23.18	20240328	6.08	N	171010	500	71 억		163112	N	N	0	N	00	N
44	20240423	140913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-110	5	-1.97	1609481210	291176	56.34	5670	5670	5420	7240	3900	5570	5527.42	1.15	0	14920	5776	5672	5496	5392	5216	5725	5445	71	1670	500	3890	10	1	14204056	776	-26.90	1.60	12	2.05	-203.00	3421.00	7430	20240412	-26.51	4400	20240328	24.09	7430	-26.51	20240412	4400	24.09	20240328	7430	-26.51	20240412	4400	24.09	20240328	6.08	N	171010	500	71 억		163112	N	N	0	N	00	N
45	20240423	130910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	-60	5	-1.08	1415315210	255639	49.46	5670	5670	5420	7240	3900	5570	5536.29	1.15	0	22023	5776	5672	5496	5392	5216	5725	5445	71	1670	500	3890	10	1	14204056	783	-27.14	1.61	12	1.80	-203.00	3421.00	7430	20240412	-25.84	4400	20240328	25.23	7430	-25.84	20240412	4400	25.23	20240328	7430	-25.84	20240412	4400	25.23	20240328	6.08	N	171010	500	71 억		163112	N	N	0	N	00	N
46	20240423	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-100	5	-1.80	1280137830	230960	44.69	5670	5670	5420	7240	3900	5570	5542.60	1.15	0	22534	5776	5672	5496	5392	5216	5725	5445	71	1670	500	3890	10	1	14204056	777	-26.95	1.60	12	1.63	-203.00	3421.00	7430	20240412	-26.38	4400	20240328	24.32	7430	-26.38	20240412	4400	24.32	20240328	7430	-26.38	20240412	4400	24.32	20240328	6.08	N	171010	500	71 억		163112	N	N	0	N	00	N
47	20240423	110912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-70	5	-1.26	1212515990	218623	42.30	5670	5670	5420	7240	3900	5570	5546.07	1.15	0	24290	5776	5672	5496	5392	5216	5725	5445	71	1670	500	3890	10	1	14204056	781	-27.09	1.61	12	1.54	-203.00	3421.00	7430	20240412	-25.98	4400	20240328	25.00	7430	-25.98	20240412	4400	25.00	20240328	7430	-25.98	20240412	4400	25.00	20240328	6.08	N	171010	500	71 억		163112	N	N	0	N	00	N
48	20240423	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	0	3	0.00	729328910	130813	25.31	5670	5670	5480	7240	3900	5570	5575.38	1.15	0	16333	5776	5672	5496	5392	5216	5725	5445	71	1670	500	3890	10	1	14204056	791	-27.44	1.63	12	0.92	-203.00	3421.00	7430	20240412	-25.03	4400	20240328	26.59	7430	-25.03	20240412	4400	26.59	20240328	7430	-25.03	20240412	4400	26.59	20240328	6.08	N	171010	500	71 억		163112	N	N	0	N	00	N
49	20240423	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-30	5	-0.54	278270800	49606	9.60	5670	5670	5530	7240	3900	5570	5610.19	1.15	0	-4235	5776	5672	5496	5392	5216	5725	5445	71	1670	500	3890	10	1	14204056	787	-27.29	1.62	12	0.35	-203.00	3421.00	7430	20240412	-25.44	4400	20240328	25.91	7430	-25.44	20240412	4400	25.91	20240328	7430	-25.44	20240412	4400	25.91	20240328	6.08	N	171010	500	71 억		163112	N	N	0	N	00	N
50	20240422	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	30	2	0.54	2787688270	510735	63.71	5430	5600	5320	7200	3880	5540	5457.51	1.43	0	-46616	6080	5810	5560	5290	5040	5685	5165	71	1660	500	3870	10	1	14204056	791	-27.44	1.63	12	3.60	-203.00	3421.00	7430	20240412	-25.03	4400	20240328	26.59	7430	-25.03	20240412	4400	26.59	20240328	7430	-25.03	20240412	4400	26.59	20240328	6.14	N	171010	500	71 억		203015	N	N	0	N	00	N
51	20240422	150906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	0	3	0.00	2597554810	476541	59.45	5430	5600	5320	7200	3880	5540	5450.85	1.43	0	-36372	6080	5810	5560	5290	5040	5685	5165	71	1660	500	3870	10	1	14204056	787	-27.29	1.62	12	3.35	-203.00	3421.00	7430	20240412	-25.44	4400	20240328	25.91	7430	-25.44	20240412	4400	25.91	20240328	7430	-25.44	20240412	4400	25.91	20240328	6.14	N	171010	500	71 억		203015	N	N	0	N	00	N
52	20240422	140908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-50	5	-0.90	1998638350	367895	45.89	5430	5560	5320	7200	3880	5540	5432.63	1.43	0	-5583	6080	5810	5560	5290	5040	5685	5165	71	1660	500	3870	10	1	14204056	780	-27.04	1.60	12	2.59	-203.00	3421.00	7430	20240412	-26.11	4400	20240328	24.77	7430	-26.11	20240412	4400	24.77	20240328	7430	-26.11	20240412	4400	24.77	20240328	6.14	N	171010	500	71 억		203015	N	N	0	N	00	N
53	20240422	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-90	5	-1.62	1770586700	326415	40.72	5430	5520	5320	7200	3880	5540	5424.34	1.43	0	8602	6080	5810	5560	5290	5040	5685	5165	71	1660	500	3870	10	1	14204056	774	-26.85	1.59	12	2.30	-203.00	3421.00	7430	20240412	-26.65	4400	20240328	23.86	7430	-26.65	20240412	4400	23.86	20240328	7430	-26.65	20240412	4400	23.86	20240328	6.14	N	171010	500	71 억		203015	N	N	0	N	00	N
54	20240422	120904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-80	5	-1.44	1694957520	312573	38.99	5430	5520	5320	7200	3880	5540	5422.59	1.43	0	10024	6080	5810	5560	5290	5040	5685	5165	71	1660	500	3870	10	1	14204056	776	-26.90	1.60	12	2.20	-203.00	3421.00	7430	20240412	-26.51	4400	20240328	24.09	7430	-26.51	20240412	4400	24.09	20240328	7430	-26.51	20240412	4400	24.09	20240328	6.14	N	171010	500	71 억		203015	N	N	0	N	00	N
55	20240422	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-80	5	-1.44	1434245410	264582	33.01	5430	5520	5320	7200	3880	5540	5420.79	1.43	0	11758	6080	5810	5560	5290	5040	5685	5165	71	1660	500	3870	10	1	14204056	776	-26.90	1.60	12	1.86	-203.00	3421.00	7430	20240412	-26.51	4400	20240328	24.09	7430	-26.51	20240412	4400	24.09	20240328	7430	-26.51	20240412	4400	24.09	20240328	6.14	N	171010	500	71 억		203015	N	N	0	N	00	N
56	20240422	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-90	5	-1.62	1292371660	238529	29.76	5430	5520	5320	7200	3880	5540	5418.08	1.43	0	9319	6080	5810	5560	5290	5040	5685	5165	71	1660	500	3870	10	1	14204056	774	-26.85	1.59	12	1.68	-203.00	3421.00	7430	20240412	-26.65	4400	20240328	23.86	7430	-26.65	20240412	4400	23.86	20240328	7430	-26.65	20240412	4400	23.86	20240328	6.14	N	171010	500	71 억		203015	N	N	0	N	00	N
57	20240422	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-130	5	-2.35	452469340	83321	10.39	5430	5520	5390	7200	3880	5540	5430.42	1.43	0	16190	6080	5810	5560	5290	5040	5685	5165	71	1660	500	3870	10	1	14204056	768	-26.65	1.58	12	0.59	-203.00	3421.00	7430	20240412	-27.19	4400	20240328	22.95	7430	-27.19	20240412	4400	22.95	20240328	7430	-27.19	20240412	4400	22.95	20240328	6.14	N	171010	500	71 억		203015	N	N	0	N	00	N
58	20240419	160825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-360	5	-6.10	4415774040	795659	123.46	5800	5830	5310	7670	4130	5900	5549.77	1.51	0	-10798	6140	6020	5840	5720	5540	6080	5780	71	1770	500	4130	10	1	14204056	787	-27.29	1.62	12	5.60	-203.00	3421.00	7430	20240412	-25.44	4400	20240328	25.91	7430	-25.44	20240412	4400	25.91	20240328	7430	-25.44	20240412	4400	25.91	20240328	5.84	N	171010	500	71 억		213813	N	N	0	N	00	N
59	20240419	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-360	5	-6.10	4260886130	767613	119.11	5800	5830	5310	7670	4130	5900	5550.75	1.51	0	-18887	6140	6020	5840	5720	5540	6080	5780	71	1770	500	4130	10	1	14204056	787	-27.29	1.62	12	5.40	-203.00	3421.00	7430	20240412	-25.44	4400	20240328	25.91	7430	-25.44	20240412	4400	25.91	20240328	7430	-25.44	20240412	4400	25.91	20240328	5.84	N	171010	500	71 억		213813	N	N	0	N	00	N
60	20240419	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-350	5	-5.93	3992635420	718964	111.56	5800	5830	5310	7670	4130	5900	5553.24	1.51	0	-30265	6140	6020	5840	5720	5540	6080	5780	71	1770	500	4130	10	1	14204056	788	-27.34	1.62	12	5.06	-203.00	3421.00	7430	20240412	-25.30	4400	20240328	26.14	7430	-25.30	20240412	4400	26.14	20240328	7430	-25.30	20240412	4400	26.14	20240328	5.84	N	171010	500	71 억		213813	N	N	0	N	00	N
61	20240419	130826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-380	5	-6.44	3846339200	692548	107.46	5800	5830	5310	7670	4130	5900	5553.82	1.51	0	-35295	6140	6020	5840	5720	5540	6080	5780	71	1770	500	4130	10	1	14204056	784	-27.19	1.61	12	4.88	-203.00	3421.00	7430	20240412	-25.71	4400	20240328	25.45	7430	-25.71	20240412	4400	25.45	20240328	7430	-25.71	20240412	4400	25.45	20240328	5.84	N	171010	500	71 억		213813	N	N	0	N	00	N
62	20240419	120822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-450	5	-7.63	3602692760	648058	100.56	5800	5830	5310	7670	4130	5900	5559.13	1.51	0	-42004	6140	6020	5840	5720	5540	6080	5780	71	1770	500	4130	10	1	14204056	774	-26.85	1.59	12	4.56	-203.00	3421.00	7430	20240412	-26.65	4400	20240328	23.86	7430	-26.65	20240412	4400	23.86	20240328	7430	-26.65	20240412	4400	23.86	20240328	5.84	N	171010	500	71 억		213813	N	N	0	N	00	N
63	20240419	110833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-480	5	-8.14	2904777150	518516	80.46	5800	5830	5410	7670	4130	5900	5602.01	1.51	0	-69617	6140	6020	5840	5720	5540	6080	5780	71	1770	500	4130	10	1	14204056	770	-26.70	1.58	12	3.65	-203.00	3421.00	7430	20240412	-27.05	4400	20240328	23.18	7430	-27.05	20240412	4400	23.18	20240328	7430	-27.05	20240412	4400	23.18	20240328	5.84	N	171010	500	71 억		213813	N	N	0	N	00	N
64	20240419	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-270	5	-4.58	1781859630	314644	48.82	5800	5830	5550	7670	4130	5900	5662.98	1.51	0	-68255	6140	6020	5840	5720	5540	6080	5780	71	1770	500	4130	10	1	14204056	800	-27.73	1.65	12	2.22	-203.00	3421.00	7430	20240412	-24.23	4400	20240328	27.95	7430	-24.23	20240412	4400	27.95	20240328	7430	-24.23	20240412	4400	27.95	20240328	5.84	N	171010	500	71 억		213813	N	N	0	N	00	N
65	20240419	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-200	5	-3.39	430281750	75037	11.64	5800	5830	5670	7670	4130	5900	5733.92	1.51	0	-32013	6140	6020	5840	5720	5540	6080	5780	71	1770	500	4130	10	1	14204056	810	-28.08	1.67	12	0.53	-203.00	3421.00	7430	20240412	-23.28	4400	20240328	29.55	7430	-23.28	20240412	4400	29.55	20240328	7430	-23.28	20240412	4400	29.55	20240328	5.84	N	171010	500	71 억		213813	N	N	0	N	00	N
66	20240418	160823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	0	3	0.00	3672762070	627441	68.74	5780	5960	5660	7670	4130	5900	5853.50	1.05	0	60683	6293	6096	5953	5756	5613	6070	5730	71	1770	500	4130	10	1	14204056	838	-29.06	1.72	12	4.42	-203.00	3421.00	7430	20240412	-20.59	4400	20240328	34.09	7430	-20.59	20240412	4400	34.09	20240328	7430	-20.59	20240412	4400	34.09	20240328	5.98	N	171010	500	71 억		149155	N	N	0	N	00	N
67	20240418	150822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-40	5	-0.68	3397460220	580536	63.61	5780	5960	5660	7670	4130	5900	5852.27	1.05	0	62060	6293	6096	5953	5756	5613	6070	5730	71	1770	500	4130	10	1	14204056	832	-28.87	1.71	12	4.09	-203.00	3421.00	7430	20240412	-21.13	4400	20240328	33.18	7430	-21.13	20240412	4400	33.18	20240328	7430	-21.13	20240412	4400	33.18	20240328	5.98	N	171010	500	71 억		149155	N	N	0	N	00	N
68	20240418	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-40	5	-0.68	3078949680	526236	57.66	5780	5960	5660	7670	4130	5900	5850.88	1.05	0	62567	6293	6096	5953	5756	5613	6070	5730	71	1770	500	4130	10	1	14204056	832	-28.87	1.71	12	3.70	-203.00	3421.00	7430	20240412	-21.13	4400	20240328	33.18	7430	-21.13	20240412	4400	33.18	20240328	7430	-21.13	20240412	4400	33.18	20240328	5.98	N	171010	500	71 억		149155	N	N	0	N	00	N
69	20240418	130821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-80	5	-1.36	2853155190	487603	53.42	5780	5960	5660	7670	4130	5900	5851.38	1.05	0	64063	6293	6096	5953	5756	5613	6070	5730	71	1770	500	4130	10	1	14204056	827	-28.67	1.70	12	3.43	-203.00	3421.00	7430	20240412	-21.67	4400	20240328	32.27	7430	-21.67	20240412	4400	32.27	20240328	7430	-21.67	20240412	4400	32.27	20240328	5.98	N	171010	500	71 억		149155	N	N	0	N	00	N
70	20240418	120820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-20	5	-0.34	2399777090	410003	44.92	5780	5960	5660	7670	4130	5900	5853.06	1.05	0	66520	6293	6096	5953	5756	5613	6070	5730	71	1770	500	4130	10	1	14204056	835	-28.97	1.72	12	2.89	-203.00	3421.00	7430	20240412	-20.86	4400	20240328	33.64	7430	-20.86	20240412	4400	33.64	20240328	7430	-20.86	20240412	4400	33.64	20240328	5.98	N	171010	500	71 억		149155	N	N	0	N	00	N
71	20240418	110823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-10	5	-0.17	1967558990	336111	36.83	5780	5960	5660	7670	4130	5900	5853.88	1.05	0	60578	6293	6096	5953	5756	5613	6070	5730	71	1770	500	4130	10	1	14204056	837	-29.01	1.72	12	2.37	-203.00	3421.00	7430	20240412	-20.73	4400	20240328	33.86	7430	-20.73	20240412	4400	33.86	20240328	7430	-20.73	20240412	4400	33.86	20240328	5.98	N	171010	500	71 억		149155	N	N	0	N	00	N
72	20240418	100823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	10	2	0.17	1342116980	230357	25.24	5780	5960	5660	7670	4130	5900	5826.22	1.05	0	26561	6293	6096	5953	5756	5613	6070	5730	71	1770	500	4130	10	1	14204056	839	-29.11	1.73	12	1.62	-203.00	3421.00	7430	20240412	-20.46	4400	20240328	34.32	7430	-20.46	20240412	4400	34.32	20240328	7430	-20.46	20240412	4400	34.32	20240328	5.98	N	171010	500	71 억		149155	N	N	0	N	00	N
73	20240418	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-80	5	-1.36	400545100	69748	7.64	5780	5840	5660	7670	4130	5900	5742.55	1.05	0	15627	6293	6096	5953	5756	5613	6070	5730	71	1770	500	4130	10	1	14204056	827	-28.67	1.70	12	0.49	-203.00	3421.00	7430	20240412	-21.67	4400	20240328	32.27	7430	-21.67	20240412	4400	32.27	20240328	7430	-21.67	20240412	4400	32.27	20240328	5.98	N	171010	500	71 억		149155	N	N	0	N	00	N
74	20240417	160814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	0	3	0.00	5227606600	872223	79.43	5900	6150	5810	7670	4130	5900	5993.83	1.18	0	-17325	6386	6142	5986	5742	5586	6065	5665	71	1770	500	4130	10	1	14204056	838	-29.06	1.72	12	6.14	-203.00	3421.00	7430	20240412	-20.59	4400	20240328	34.09	7430	-20.59	20240412	4400	34.09	20240328	7430	-20.59	20240412	4400	34.09	20240328	5.30	N	171010	500	71 억		167078	N	N	0	N	00	N
75	20240417	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	20	2	0.34	4911362440	818650	74.55	5900	6150	5810	7670	4130	5900	5999.50	1.18	0	-29092	6386	6142	5986	5742	5586	6065	5665	71	1770	500	4130	10	1	14204056	841	-29.16	1.73	12	5.76	-203.00	3421.00	7430	20240412	-20.32	4400	20240328	34.55	7430	-20.32	20240412	4400	34.55	20240328	7430	-20.32	20240412	4400	34.55	20240328	5.30	N	171010	500	71 억		167078	N	N	0	N	00	N
76	20240417	140821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	100	2	1.69	4285723920	714004	65.02	5900	6150	5810	7670	4130	5900	6002.57	1.18	0	-8153	6386	6142	5986	5742	5586	6065	5665	71	1770	500	4130	10	1	14204056	852	-29.56	1.75	12	5.03	-203.00	3421.00	7430	20240412	-19.25	4400	20240328	36.36	7430	-19.25	20240412	4400	36.36	20240328	7430	-19.25	20240412	4400	36.36	20240328	5.30	N	171010	500	71 억		167078	N	N	0	N	00	N
77	20240417	130823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	80	2	1.36	3843753030	640509	58.33	5900	6150	5810	7670	4130	5900	6001.30	1.18	0	1697	6386	6142	5986	5742	5586	6065	5665	71	1770	500	4130	10	1	14204056	849	-29.46	1.75	12	4.51	-203.00	3421.00	7430	20240412	-19.52	4400	20240328	35.91	7430	-19.52	20240412	4400	35.91	20240328	7430	-19.52	20240412	4400	35.91	20240328	5.30	N	171010	500	71 억		167078	N	N	0	N	00	N
78	20240417	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	80	2	1.36	3546865330	590984	53.82	5900	6150	5810	7670	4130	5900	6001.85	1.18	0	7611	6386	6142	5986	5742	5586	6065	5665	71	1770	500	4130	10	1	14204056	849	-29.46	1.75	12	4.16	-203.00	3421.00	7430	20240412	-19.52	4400	20240328	35.91	7430	-19.52	20240412	4400	35.91	20240328	7430	-19.52	20240412	4400	35.91	20240328	5.30	N	171010	500	71 억		167078	N	N	0	N	00	N
79	20240417	110827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	130	2	2.20	3197752440	532855	48.52	5900	6150	5810	7670	4130	5900	6001.42	1.18	0	6903	6386	6142	5986	5742	5586	6065	5665	71	1770	500	4130	10	1	14204056	857	-29.70	1.76	12	3.75	-203.00	3421.00	7430	20240412	-18.84	4400	20240328	37.05	7430	-18.84	20240412	4400	37.05	20240328	7430	-18.84	20240412	4400	37.05	20240328	5.30	N	171010	500	71 억		167078	N	N	0	N	00	N
80	20240417	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	70	2	1.19	2458870430	408168	37.17	5900	6150	5900	7670	4130	5900	6024.56	1.18	0	-15112	6386	6142	5986	5742	5586	6065	5665	71	1770	500	4130	10	1	14204056	848	-29.41	1.75	12	2.87	-203.00	3421.00	7430	20240412	-19.65	4400	20240328	35.68	7430	-19.65	20240412	4400	35.68	20240328	7430	-19.65	20240412	4400	35.68	20240328	5.30	N	171010	500	71 억		167078	N	N	0	N	00	N
81	20240417	090817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	210	2	3.56	1200105320	200083	18.22	5900	6120	5900	7670	4130	5900	5998.68	1.18	0	-12722	6386	6142	5986	5742	5586	6065	5665	71	1770	500	4130	10	1	14204056	868	-30.10	1.79	12	1.41	-203.00	3421.00	7430	20240412	-17.77	4400	20240328	38.86	7430	-17.77	20240412	4400	38.86	20240328	7430	-17.77	20240412	4400	38.86	20240328	5.30	N	171010	500	71 억		167078	N	N	0	N	00	N
82	20240416	160822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-400	5	-6.35	6190375140	1032236	26.37	6110	6230	5830	8190	4410	6300	5997.49	0.65	0	72494	7246	6772	6406	5932	5566	7010	6170	71	1890	500	4410	10	1	14204056	838	-29.06	1.72	12	7.27	-203.00	3421.00	7430	20240412	-20.59	4400	20240328	34.09	7430	-20.59	20240412	4400	34.09	20240328	7430	-20.59	20240412	4400	34.09	20240328	6.00	N	171010	500	71 억		92809	N	N	0	N	00	N
83	20240416	150821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-380	5	-6.03	5634760530	939198	24.00	6110	6230	5830	8190	4410	6300	5999.53	0.65	0	77018	7246	6772	6406	5932	5566	7010	6170	71	1890	500	4410	10	1	14204056	841	-29.16	1.73	12	6.61	-203.00	3421.00	7430	20240412	-20.32	4400	20240328	34.55	7430	-20.32	20240412	4400	34.55	20240328	7430	-20.32	20240412	4400	34.55	20240328	6.00	N	171010	500	71 억		92809	N	N	0	N	00	N
84	20240416	140821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	-390	5	-6.19	5186454520	863182	22.06	6110	6230	5830	8190	4410	6300	6008.51	0.65	0	50349	7246	6772	6406	5932	5566	7010	6170	71	1890	500	4410	10	1	14204056	839	-29.11	1.73	12	6.08	-203.00	3421.00	7430	20240412	-20.46	4400	20240328	34.32	7430	-20.46	20240412	4400	34.32	20240328	7430	-20.46	20240412	4400	34.32	20240328	6.00	N	171010	500	71 억		92809	N	N	0	N	00	N
85	20240416	130819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-400	5	-6.35	4786803420	795330	20.32	6110	6230	5830	8190	4410	6300	6018.62	0.65	0	45370	7246	6772	6406	5932	5566	7010	6170	71	1890	500	4410	10	1	14204056	838	-29.06	1.72	12	5.60	-203.00	3421.00	7430	20240412	-20.59	4400	20240328	34.09	7430	-20.59	20240412	4400	34.09	20240328	7430	-20.59	20240412	4400	34.09	20240328	6.00	N	171010	500	71 억		92809	N	N	0	N	00	N
86	20240416	120821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-420	5	-6.67	4454916840	739156	18.89	6110	6230	5830	8190	4410	6300	6027.01	0.65	0	53932	7246	6772	6406	5932	5566	7010	6170	71	1890	500	4410	10	1	14204056	835	-28.97	1.72	12	5.20	-203.00	3421.00	7430	20240412	-20.86	4400	20240328	33.64	7430	-20.86	20240412	4400	33.64	20240328	7430	-20.86	20240412	4400	33.64	20240328	6.00	N	171010	500	71 억		92809	N	N	0	N	00	N
87	20240416	110818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-400	5	-6.35	4133299800	684490	17.49	6110	6230	5830	8190	4410	6300	6038.49	0.65	0	56856	7246	6772	6406	5932	5566	7010	6170	71	1890	500	4410	10	1	14204056	838	-29.06	1.72	12	4.82	-203.00	3421.00	7430	20240412	-20.59	4400	20240328	34.09	7430	-20.59	20240412	4400	34.09	20240328	7430	-20.59	20240412	4400	34.09	20240328	6.00	N	171010	500	71 억		92809	N	N	0	N	00	N
88	20240416	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-260	5	-4.13	2898220860	476202	12.17	6110	6230	5950	8190	4410	6300	6086.09	0.65	0	20550	7246	6772	6406	5932	5566	7010	6170	71	1890	500	4410	10	1	14204056	858	-29.75	1.77	12	3.35	-203.00	3421.00	7430	20240412	-18.71	4400	20240328	37.27	7430	-18.71	20240412	4400	37.27	20240328	7430	-18.71	20240412	4400	37.27	20240328	6.00	N	171010	500	71 억		92809	N	N	0	N	00	N
89	20240416	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-160	5	-2.54	683752340	111751	2.86	6110	6190	6080	8190	4410	6300	6118.45	0.65	0	15131	7246	6772	6406	5932	5566	7010	6170	71	1890	500	4410	10	1	14204056	872	-30.25	1.79	12	0.79	-203.00	3421.00	7430	20240412	-17.36	4400	20240328	39.55	7430	-17.36	20240412	4400	39.55	20240328	7430	-17.36	20240412	4400	39.55	20240328	6.00	N	171010	500	71 억		92809	N	N	0	N	00	N
90	20240415	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	-10	5	-0.16	25053479260	3851552	32.98	6130	6880	6040	8200	4420	6310	6504.90	0.43	0	29740	7836	7072	6666	5902	5496	6870	5700	71	1890	500	4410	10	1	14204056	895	-31.03	1.84	12	27.12	-203.00	3421.00	7430	20240412	-15.21	4400	20240328	43.18	7430	-15.21	20240412	4400	43.18	20240328	7430	-15.21	20240412	4400	43.18	20240328	6.03	N	171010	500	71 억		61648	N	N	0	N	00	N
91	20240415	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	40	2	0.63	24513452170	3765867	32.25	6130	6880	6040	8200	4420	6310	6509.38	0.43	0	21492	7836	7072	6666	5902	5496	6870	5700	71	1890	500	4410	10	1	14204056	902	-31.28	1.86	12	26.51	-203.00	3421.00	7430	20240412	-14.54	4400	20240328	44.32	7430	-14.54	20240412	4400	44.32	20240328	7430	-14.54	20240412	4400	44.32	20240328	6.03	N	171010	500	71 억		61648	N	N	0	N	00	N
92	20240415	140806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	80	2	1.27	23393481450	3589883	30.74	6130	6880	6040	8200	4420	6310	6516.51	0.43	0	22433	7836	7072	6666	5902	5496	6870	5700	71	1890	500	4410	10	1	14204056	908	-31.48	1.87	12	25.27	-203.00	3421.00	7430	20240412	-14.00	4400	20240328	45.23	7430	-14.00	20240412	4400	45.23	20240328	7430	-14.00	20240412	4400	45.23	20240328	6.03	N	171010	500	71 억		61648	N	N	0	N	00	N
93	20240415	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	60	2	0.95	22457417490	3443481	29.49	6130	6880	6040	8200	4420	6310	6521.73	0.43	0	11641	7836	7072	6666	5902	5496	6870	5700	71	1890	500	4410	10	1	14204056	905	-31.38	1.86	12	24.24	-203.00	3421.00	7430	20240412	-14.27	4400	20240328	44.77	7430	-14.27	20240412	4400	44.77	20240328	7430	-14.27	20240412	4400	44.77	20240328	6.03	N	171010	500	71 억		61648	N	N	0	N	00	N
94	20240415	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	120	2	1.90	21676169290	3321433	28.44	6130	6880	6040	8200	4420	6310	6526.16	0.43	0	7746	7836	7072	6666	5902	5496	6870	5700	71	1890	500	4410	10	1	14204056	913	-31.67	1.88	12	23.38	-203.00	3421.00	7430	20240412	-13.46	4400	20240328	46.14	7430	-13.46	20240412	4400	46.14	20240328	7430	-13.46	20240412	4400	46.14	20240328	6.03	N	171010	500	71 억		61648	N	N	0	N	00	N
95	20240415	110812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	180	2	2.85	19447580640	2974404	25.47	6130	6880	6040	8200	4420	6310	6538.32	0.43	0	26540	7836	7072	6666	5902	5496	6870	5700	71	1890	500	4410	10	1	14204056	922	-31.97	1.90	12	20.94	-203.00	3421.00	7430	20240412	-12.65	4400	20240328	47.50	7430	-12.65	20240412	4400	47.50	20240328	7430	-12.65	20240412	4400	47.50	20240328	6.03	N	171010	500	71 억		61648	N	N	0	N	00	N
96	20240415	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6630	320	2	5.07	14143648890	2157028	18.47	6130	6880	6040	8200	4420	6310	6557.02	0.43	0	8375	7836	7072	6666	5902	5496	6870	5700	71	1890	500	4410	10	1	14204056	942	-32.66	1.94	12	15.19	-203.00	3421.00	7430	20240412	-10.77	4400	20240328	50.68	7430	-10.77	20240412	4400	50.68	20240328	7430	-10.77	20240412	4400	50.68	20240328	6.03	N	171010	500	71 억		61648	N	N	0	N	00	N
97	20240415	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-170	5	-2.69	985624070	161088	1.38	6130	6190	6050	8200	4420	6310	6118.41	0.43	0	20273	7836	7072	6666	5902	5496	6870	5700	71	1890	500	4410	10	1	14204056	872	-30.25	1.79	12	1.13	-203.00	3421.00	7430	20240412	-17.36	4400	20240328	39.55	7430	-17.36	20240412	4400	39.55	20240328	7430	-17.36	20240412	4400	39.55	20240328	6.03	N	171010	500	71 억		61648	N	N	0	N	00	N
98	20240412	160807	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6310	130	2	2.10	79632366850	11564075	342.67	7200	7430	6260	8030	4330	6180	6886.92	0.27	0	20145	6933	6556	5903	5526	4873	6745	5715	71	1850	500	4320	10	1	14204056	896	-31.08	1.84	12	81.41	-203.00	3421.00	7430	20240412	-15.07	4400	20240328	43.41	7430	-15.07	20240412	4400	43.41	20240328	7430	-15.07	20240412	4400	43.41	20240328	5.98	N	171010	500	71 억		38924	N	N	0	N	00	N
99	20240412	150809	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6420	240	2	3.88	78183189820	11337162	335.95	7200	7430	6260	8030	4330	6180	6896.19	0.27	0	3279	6933	6556	5903	5526	4873	6745	5715	71	1850	500	4320	10	1	14204056	912	-31.63	1.88	12	79.82	-203.00	3421.00	7430	20240412	-13.59	4400	20240328	45.91	7430	-13.59	20240412	4400	45.91	20240328	7430	-13.59	20240412	4400	45.91	20240328	5.98	N	171010	500	71 억		38924	N	N	0	N	00	N
100	20240412	140805	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6480	300	2	4.85	75852565000	10979649	325.36	7200	7430	6260	8030	4330	6180	6908.47	0.27	0	-6018	6933	6556	5903	5526	4873	6745	5715	71	1850	500	4320	10	1	14204056	920	-31.92	1.89	12	77.30	-203.00	3421.00	7430	20240412	-12.79	4400	20240328	47.27	7430	-12.79	20240412	4400	47.27	20240328	7430	-12.79	20240412	4400	47.27	20240328	5.98	N	171010	500	71 억		38924	N	N	0	N	00	N
101	20240412	130757	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6670	490	2	7.93	71560618810	10329105	306.08	7200	7430	6260	8030	4330	6180	6928.06	0.27	0	-15853	6933	6556	5903	5526	4873	6745	5715	71	1850	500	4320	10	1	14204056	947	-32.86	1.95	12	72.72	-203.00	3421.00	7430	20240412	-10.23	4400	20240328	51.59	7430	-10.23	20240412	4400	51.59	20240328	7430	-10.23	20240412	4400	51.59	20240328	5.98	N	171010	500	71 억		38924	N	N	0	N	00	N
102	20240412	120804	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6490	310	2	5.02	58187369990	8294748	245.79	7200	7430	6480	8030	4330	6180	7014.97	0.27	0	-17745	6933	6556	5903	5526	4873	6745	5715	71	1850	500	4320	10	1	14204056	922	-31.97	1.90	12	58.40	-203.00	3421.00	7430	20240412	-12.65	4400	20240328	47.50	7430	-12.65	20240412	4400	47.50	20240328	7430	-12.65	20240412	4400	47.50	20240328	5.98	N	171010	500	71 억		38924	N	N	0	N	00	N
103	20240412	110801	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6710	530	2	8.58	54054915490	7671312	227.32	7200	7430	6530	8030	4330	6180	7046.37	0.27	0	662	6933	6556	5903	5526	4873	6745	5715	71	1850	500	4320	10	1	14204056	953	-33.05	1.96	12	54.01	-203.00	3421.00	7430	20240412	-9.69	4400	20240328	52.50	7430	-9.69	20240412	4400	52.50	20240328	7430	-9.69	20240412	4400	52.50	20240328	5.98	N	171010	500	71 억		38924	N	N	0	N	00	N
104	20240412	100803	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6710	530	2	8.58	41944174850	5882530	174.31	7200	7430	6700	8030	4330	6180	7130.30	0.27	0	-9882	6933	6556	5903	5526	4873	6745	5715	71	1850	500	4320	10	1	14204056	953	-33.05	1.96	12	41.41	-203.00	3421.00	7430	20240412	-9.69	4400	20240328	52.50	7430	-9.69	20240412	4400	52.50	20240328	7430	-9.69	20240412	4400	52.50	20240328	5.98	N	171010	500	71 억		38924	N	N	0	N	00	N
105	20240412	090803	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7190	1010	2	16.34	20755562800	2864568	84.88	7200	7430	7000	8030	4330	6180	7245.62	0.27	0	-15799	6933	6556	5903	5526	4873	6745	5715	71	1850	500	4320	10	1	14204056	1021	-35.42	2.10	12	20.17	-203.00	3421.00	7430	20240412	-3.23	4400	20240328	63.41	7430	-3.23	20240412	4400	63.41	20240328	7430	-3.23	20240412	4400	63.41	20240328	5.98	N	171010	500	71 억		38924	N	N	0	N	00	N
106	20240411	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	680	2	12.36	17498852690	2926375	198.70	5430	6280	5250	7150	3850	5500	5979.16	0.87	0	-80614	6320	5910	5630	5220	4940	5770	5080	71	1650	500	3850	10	1	14204056	878	-30.44	1.81	12	20.60	-203.00	3421.00	7420	20230712	-16.71	4400	20240328	40.45	7070	-12.59	20240405	4400	40.45	20240328	7420	-16.71	20230712	4400	40.45	20240328	6.36	N	171010	500	71 억		123271	N	N	0	N	00	N
107	20240411	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	580	2	10.55	6567667360	1147968	77.95	5430	6100	5250	7150	3850	5500	5721.12	0.87	0	-48625	6320	5910	5630	5220	4940	5770	5080	71	1650	500	3850	10	1	14204056	864	-29.95	1.78	12	8.08	-203.00	3421.00	7420	20230712	-18.06	4400	20240328	38.18	7070	-14.00	20240405	4400	38.18	20240328	7420	-18.06	20230712	4400	38.18	20240328	6.36	N	171010	500	71 억		123271	N	N	0	N	00	N
108	20240411	140800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	110	2	2.00	2667553980	486380	33.03	5430	5700	5250	7150	3850	5500	5484.51	0.87	0	24746	6320	5910	5630	5220	4940	5770	5080	71	1650	500	3850	10	1	14204056	797	-27.64	1.64	12	3.42	-203.00	3421.00	7420	20230712	-24.39	4400	20240328	27.50	7070	-20.65	20240405	4400	27.50	20240328	7420	-24.39	20230712	4400	27.50	20240328	6.36	N	171010	500	71 억		123271	N	N	0	N	00	N
109	20240411	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	20	2	0.36	2529195170	461661	31.35	5430	5700	5250	7150	3850	5500	5478.47	0.87	0	14885	6320	5910	5630	5220	4940	5770	5080	71	1650	500	3850	10	1	14204056	784	-27.19	1.61	12	3.25	-203.00	3421.00	7420	20230712	-25.61	4400	20240328	25.45	7070	-21.92	20240405	4400	25.45	20240328	7420	-25.61	20230712	4400	25.45	20240328	6.36	N	171010	500	71 억		123271	N	N	0	N	00	N
110	20240411	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	40	2	0.73	2043545510	375008	25.46	5430	5670	5250	7150	3850	5500	5449.34	0.87	0	4072	6320	5910	5630	5220	4940	5770	5080	71	1650	500	3850	10	1	14204056	787	-27.29	1.62	12	2.64	-203.00	3421.00	7420	20230712	-25.34	4400	20240328	25.91	7070	-21.64	20240405	4400	25.91	20240328	7420	-25.34	20230712	4400	25.91	20240328	6.36	N	171010	500	71 억		123271	N	N	0	N	00	N
111	20240411	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	20	2	0.36	1662743670	307032	20.85	5430	5620	5250	7150	3850	5500	5415.54	0.87	0	7980	6320	5910	5630	5220	4940	5770	5080	71	1650	500	3850	10	1	14204056	784	-27.19	1.61	12	2.16	-203.00	3421.00	7420	20230712	-25.61	4400	20240328	25.45	7070	-21.92	20240405	4400	25.45	20240328	7420	-25.61	20230712	4400	25.45	20240328	6.36	N	171010	500	71 억		123271	N	N	0	N	00	N
112	20240411	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-110	5	-2.00	979654450	183037	12.43	5430	5490	5250	7150	3850	5500	5352.22	0.87	0	6455	6320	5910	5630	5220	4940	5770	5080	71	1650	500	3850	10	1	14204056	766	-26.55	1.58	12	1.29	-203.00	3421.00	7420	20230712	-27.36	4400	20240328	22.50	7070	-23.76	20240405	4400	22.50	20240328	7420	-27.36	20230712	4400	22.50	20240328	6.36	N	171010	500	71 억		123271	N	N	0	N	00	N
113	20240411	090759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	-200	5	-3.64	356485090	66842	4.54	5430	5440	5250	7150	3850	5500	5333.25	0.87	0	-5118	6320	5910	5630	5220	4940	5770	5080	71	1650	500	3850	10	1	14204056	753	-26.11	1.55	12	0.47	-203.00	3421.00	7420	20230712	-28.57	4400	20240328	20.45	7070	-25.04	20240405	4400	20.45	20240328	7420	-28.57	20230712	4400	20.45	20240328	6.36	N	171010	500	71 억		123271	N	N	0	N	00	N
114	20240409	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-370	5	-6.30	8160778010	1445899	26.61	5550	6040	5350	7630	4110	5870	5644.02	0.22	0	91375	6603	6236	5953	5586	5303	6095	5445	71	1760	500	4100	10	1	14204056	781	-27.09	1.61	12	10.18	-203.00	3421.00	7420	20230712	-25.88	4400	20240328	25.00	7070	-22.21	20240405	4400	25.00	20240328	7420	-25.88	20230712	4400	25.00	20240328	3.71	N	171010	500	71 억		31640	N	N	0	N	00	N
115	20240409	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	-430	5	-7.33	7726210860	1366217	25.14	5550	6040	5350	7630	4110	5870	5655.02	0.22	0	80651	6603	6236	5953	5586	5303	6095	5445	71	1760	500	4100	10	1	14204056	773	-26.80	1.59	12	9.62	-203.00	3421.00	7420	20230712	-26.68	4400	20240328	23.64	7070	-23.06	20240405	4400	23.64	20240328	7420	-26.68	20230712	4400	23.64	20240328	3.71	N	171010	500	71 억		31640	N	N	0	N	00	N
116	20240409	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-300	5	-5.11	6419984190	1126939	20.74	5550	6040	5530	7630	4110	5870	5696.67	0.22	0	67757	6603	6236	5953	5586	5303	6095	5445	71	1760	500	4100	10	1	14204056	791	-27.44	1.63	12	7.93	-203.00	3421.00	7420	20230712	-24.93	4400	20240328	26.59	7070	-21.22	20240405	4400	26.59	20240328	7420	-24.93	20230712	4400	26.59	20240328	3.71	N	171010	500	71 억		31640	N	N	0	N	00	N
117	20240409	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-300	5	-5.11	5958090190	1044314	19.22	5550	6040	5530	7630	4110	5870	5705.10	0.22	0	99869	6603	6236	5953	5586	5303	6095	5445	71	1760	500	4100	10	1	14204056	791	-27.44	1.63	12	7.35	-203.00	3421.00	7420	20230712	-24.93	4400	20240328	26.59	7070	-21.22	20240405	4400	26.59	20240328	7420	-24.93	20230712	4400	26.59	20240328	3.71	N	171010	500	71 억		31640	N	N	0	N	00	N
118	20240409	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-260	5	-4.43	5690148070	996355	18.33	5550	6040	5530	7630	4110	5870	5710.79	0.22	0	90592	6603	6236	5953	5586	5303	6095	5445	71	1760	500	4100	10	1	14204056	797	-27.64	1.64	12	7.01	-203.00	3421.00	7420	20230712	-24.39	4400	20240328	27.50	7070	-20.65	20240405	4400	27.50	20240328	7420	-24.39	20230712	4400	27.50	20240328	3.71	N	171010	500	71 억		31640	N	N	0	N	00	N
119	20240409	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-230	5	-3.92	5409524430	946366	17.41	5550	6040	5530	7630	4110	5870	5715.93	0.22	0	69129	6603	6236	5953	5586	5303	6095	5445	71	1760	500	4100	10	1	14204056	801	-27.78	1.65	12	6.66	-203.00	3421.00	7420	20230712	-23.99	4400	20240328	28.18	7070	-20.23	20240405	4400	28.18	20240328	7420	-23.99	20230712	4400	28.18	20240328	3.71	N	171010	500	71 억		31640	N	N	0	N	00	N
120	20240409	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-230	5	-3.92	4325854630	752820	13.85	5550	6040	5530	7630	4110	5870	5746.03	0.22	0	39288	6603	6236	5953	5586	5303	6095	5445	71	1760	500	4100	10	1	14204056	801	-27.78	1.65	12	5.30	-203.00	3421.00	7420	20230712	-23.99	4400	20240328	28.18	7070	-20.23	20240405	4400	28.18	20240328	7420	-23.99	20230712	4400	28.18	20240328	3.71	N	171010	500	71 억		31640	N	N	0	N	00	N
121	20240409	090759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-150	5	-2.56	1162318600	207442	3.82	5550	5740	5530	7630	4110	5870	5601.72	0.22	0	7761	6603	6236	5953	5586	5303	6095	5445	71	1760	500	4100	10	1	14204056	812	-28.18	1.67	12	1.46	-203.00	3421.00	7420	20230712	-22.91	4400	20240328	30.00	7070	-19.09	20240405	4400	30.00	20240328	7420	-22.91	20230712	4400	30.00	20240328	3.71	N	171010	500	71 억		31640	N	N	0	N	00	N
122	20240408	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	10	2	0.17	31529391700	5233696	30.26	5940	6320	5670	7610	4110	5860	6024.82	0.73	0	-79758	7653	6756	6173	5276	4693	6465	4985	71	1750	500	4100	10	1	14204056	834	-28.92	1.72	12	36.85	-203.00	3421.00	7420	20230712	-20.89	4400	20240328	33.41	7070	-16.97	20240405	4400	33.41	20240328	7420	-20.89	20230712	4400	33.41	20240328	5.05	N	171010	500	71 억		103500	N	N	0	N	00	N
123	20240408	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	10	2	0.17	30860127030	5119666	29.60	5940	6320	5670	7610	4110	5860	6028.05	0.73	0	-81419	7653	6756	6173	5276	4693	6465	4985	71	1750	500	4100	10	1	14204056	834	-28.92	1.72	12	36.04	-203.00	3421.00	7420	20230712	-20.89	4400	20240328	33.41	7070	-16.97	20240405	4400	33.41	20240328	7420	-20.89	20230712	4400	33.41	20240328	5.05	N	171010	500	71 억		103500	N	N	0	N	00	N
124	20240408	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	140	2	2.39	28007772540	4641860	26.84	5940	6320	5670	7610	4110	5860	6034.07	0.73	0	-82519	7653	6756	6173	5276	4693	6465	4985	71	1750	500	4100	10	1	14204056	852	-29.56	1.75	12	32.68	-203.00	3421.00	7420	20230712	-19.14	4400	20240328	36.36	7070	-15.13	20240405	4400	36.36	20240328	7420	-19.14	20230712	4400	36.36	20240328	5.05	N	171010	500	71 억		103500	N	N	0	N	00	N
125	20240408	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	90	2	1.54	27221948150	4510481	26.08	5940	6320	5670	7610	4110	5860	6035.61	0.73	0	-88751	7653	6756	6173	5276	4693	6465	4985	71	1750	500	4100	10	1	14204056	845	-29.31	1.74	12	31.75	-203.00	3421.00	7420	20230712	-19.81	4400	20240328	35.23	7070	-15.84	20240405	4400	35.23	20240328	7420	-19.81	20230712	4400	35.23	20240328	5.05	N	171010	500	71 억		103500	N	N	0	N	00	N
126	20240408	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	140	2	2.39	24993950460	4142546	23.95	5940	6320	5670	7610	4110	5860	6033.84	0.73	0	-84932	7653	6756	6173	5276	4693	6465	4985	71	1750	500	4100	10	1	14204056	852	-29.56	1.75	12	29.16	-203.00	3421.00	7420	20230712	-19.14	4400	20240328	36.36	7070	-15.13	20240405	4400	36.36	20240328	7420	-19.14	20230712	4400	36.36	20240328	5.05	N	171010	500	71 억		103500	N	N	0	N	00	N
127	20240408	110752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	60	2	1.02	22779966820	3774736	21.83	5940	6320	5670	7610	4110	5860	6035.26	0.73	0	-89575	7653	6756	6173	5276	4693	6465	4985	71	1750	500	4100	10	1	14204056	841	-29.16	1.73	12	26.58	-203.00	3421.00	7420	20230712	-20.22	4400	20240328	34.55	7070	-16.27	20240405	4400	34.55	20240328	7420	-20.22	20230712	4400	34.55	20240328	5.05	N	171010	500	71 억		103500	N	N	0	N	00	N
128	20240408	100742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	130	2	2.22	17716596080	2932402	16.96	5940	6320	5670	7610	4110	5860	6042.21	0.73	0	-82967	7653	6756	6173	5276	4693	6465	4985	71	1750	500	4100	10	1	14204056	851	-29.51	1.75	12	20.64	-203.00	3421.00	7420	20230712	-19.27	4400	20240328	36.14	7070	-15.28	20240405	4400	36.14	20240328	7420	-19.27	20230712	4400	36.14	20240328	5.05	N	171010	500	71 억		103500	N	N	0	N	00	N
129	20240408	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	30	2	0.51	2187430410	370936	2.14	5940	6040	5780	7610	4110	5860	5897.95	0.73	0	-29423	7653	6756	6173	5276	4693	6465	4985	71	1750	500	4100	10	1	14204056	837	-29.01	1.72	12	2.61	-203.00	3421.00	7420	20230712	-20.62	4400	20240328	33.86	7070	-16.69	20240405	4400	33.86	20240328	7420	-20.62	20230712	4400	33.86	20240328	5.05	N	171010	500	71 억		103500	N	N	0	N	00	N
130	20240405	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-50	5	-0.85	107286061140	16857698	492.33	6400	7070	5590	7680	4140	5910	6365.01	0.27	0	36007	6806	6357	5461	5012	4116	6582	5237	71	1770	500	4130	10	1	14204056	832	-28.87	1.71	12	118.68	-203.00	3421.00	7420	20230712	-21.02	4400	20240328	33.18	7070	-17.11	20240405	4400	33.18	20240328	7420	-21.02	20230712	4400	33.18	20240328	5.06	N	171010	500	71 억		38489	N	N	0	N	00	N
131	20240405	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-160	5	-2.71	105427727120	16537691	482.99	6400	7070	5590	7680	4140	5910	6375.00	0.27	0	32190	6806	6357	5461	5012	4116	6582	5237	71	1770	500	4130	10	1	14204056	817	-28.33	1.68	12	116.43	-203.00	3421.00	7420	20230712	-22.51	4400	20240328	30.68	7070	-18.67	20240405	4400	30.68	20240328	7420	-22.51	20230712	4400	30.68	20240328	5.06	N	171010	500	71 억		38489	N	N	0	N	00	N
132	20240405	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	50	2	0.85	100158912440	15627122	456.40	6400	7070	5690	7680	4140	5910	6409.30	0.27	0	-5424	6806	6357	5461	5012	4116	6582	5237	71	1770	500	4130	10	1	14204056	847	-29.36	1.74	12	110.02	-203.00	3421.00	7420	20230712	-19.68	4400	20240328	35.45	7070	-15.70	20240405	4400	35.45	20240328	7420	-19.68	20230712	4400	35.45	20240328	5.06	N	171010	500	71 억		38489	N	N	0	N	00	N
133	20240405	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	410	2	6.94	93862101630	14606733	426.59	6400	7070	5690	7680	4140	5910	6425.95	0.27	0	-31605	6806	6357	5461	5012	4116	6582	5237	71	1770	500	4130	10	1	14204056	898	-31.13	1.85	12	102.83	-203.00	3421.00	7420	20230712	-14.82	4400	20240328	43.64	7070	-10.61	20240405	4400	43.64	20240328	7420	-14.82	20230712	4400	43.64	20240328	5.06	N	171010	500	71 억		38489	N	N	0	N	00	N
134	20240405	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6660	750	2	12.69	80869565160	12587770	367.63	6400	7070	5690	7680	4140	5910	6424.46	0.27	0	-32500	6806	6357	5461	5012	4116	6582	5237	71	1770	500	4130	10	1	14204056	946	-32.81	1.95	12	88.62	-203.00	3421.00	7420	20230712	-10.24	4400	20240328	51.36	7070	-5.80	20240405	4400	51.36	20240328	7420	-10.24	20230712	4400	51.36	20240328	5.06	N	171010	500	71 억		38489	N	N	0	N	00	N
135	20240405	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	50	2	0.85	29891248850	4939251	144.25	6400	6410	5690	7680	4140	5910	6051.78	0.27	0	-22761	6806	6357	5461	5012	4116	6582	5237	71	1770	500	4130	10	1	14204056	847	-29.36	1.74	12	34.77	-203.00	3421.00	7420	20230712	-19.68	4400	20240328	35.45	6410	-7.02	20240405	4400	35.45	20240328	7420	-19.68	20230712	4400	35.45	20240328	5.06	N	171010	500	71 억		38489	N	N	0	N	00	N
136	20240405	100644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	70	2	1.18	25717047730	4237704	123.76	6400	6410	5690	7680	4140	5910	6068.63	0.27	0	-31499	6806	6357	5461	5012	4116	6582	5237	71	1770	500	4130	10	1	14204056	849	-29.46	1.75	12	29.83	-203.00	3421.00	7420	20230712	-19.41	4400	20240328	35.91	6410	-6.71	20240405	4400	35.91	20240328	7420	-19.41	20230712	4400	35.91	20240328	5.06	N	171010	500	71 억		38489	N	N	0	N	00	N
137	20240405	090735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	150	2	2.54	10716517590	1733894	50.64	6400	6410	5980	7680	4140	5910	6180.61	0.27	0	-32067	6806	6357	5461	5012	4116	6582	5237	71	1770	500	4130	10	1	14204056	861	-29.85	1.77	12	12.21	-203.00	3421.00	7420	20230712	-18.33	4400	20240328	37.73	6410	-5.46	20240405	4400	37.73	20240328	7420	-18.33	20230712	4400	37.73	20240328	5.06	N	171010	500	71 억		38489	N	N	0	N	00	N
138	20240404	160734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	1360	1	29.89	18917589195	3423891	10167.15	4570	5910	4565	5910	3185	4550	5525.19	0.34	0	32181	4650	4600	4525	4475	4400	4625	4500	71	1360	500	3180	10	1	14204056	839	-29.11	1.73	12	24.11	-203.00	3421.00	7420	20230712	-20.35	4400	20240328	34.32	5910	0.00	20240404	4400	34.32	20240328	7420	-20.35	20230712	4400	34.32	20240328	5.06	N	171010	500	71 억		48919	N	N	0	N	00	N
139	20240404	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	1360	1	29.89	18907814055	3422237	10162.24	4570	5910	4565	5910	3185	4550	5525.01	0.34	0	32181	4650	4600	4525	4475	4400	4625	4500	71	1360	500	3180	10	1	14204056	839	-29.11	1.73	12	24.09	-203.00	3421.00	7420	20230712	-20.35	4400	20240328	34.32	5910	0.00	20240404	4400	34.32	20240328	7420	-20.35	20230712	4400	34.32	20240328	5.06	N	171010	500	71 억		48919	N	N	0	N	00	N
140	20240404	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	1360	1	29.89	18883831275	3418179	10150.19	4570	5910	4565	5910	3185	4550	5524.56	0.34	0	32181	4650	4600	4525	4475	4400	4625	4500	71	1360	500	3180	10	1	14204056	839	-29.11	1.73	12	24.06	-203.00	3421.00	7420	20230712	-20.35	4400	20240328	34.32	5910	0.00	20240404	4400	34.32	20240328	7420	-20.35	20230712	4400	34.32	20240328	5.06	N	171010	500	71 억		48919	N	N	0	N	00	N
141	20240404	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	1360	1	29.89	18859180665	3414008	10137.81	4570	5910	4565	5910	3185	4550	5524.09	0.34	0	32181	4650	4600	4525	4475	4400	4625	4500	71	1360	500	3180	10	1	14204056	839	-29.11	1.73	12	24.04	-203.00	3421.00	7420	20230712	-20.35	4400	20240328	34.32	5910	0.00	20240404	4400	34.32	20240328	7420	-20.35	20230712	4400	34.32	20240328	5.06	N	171010	500	71 억		48919	N	N	0	N	00	N
142	20240404	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	1360	1	29.89	18822893265	3407868	10119.58	4570	5910	4565	5910	3185	4550	5523.39	0.34	0	32182	4650	4600	4525	4475	4400	4625	4500	71	1360	500	3180	10	1	14204056	839	-29.11	1.73	12	23.99	-203.00	3421.00	7420	20230712	-20.35	4400	20240328	34.32	5910	0.00	20240404	4400	34.32	20240328	7420	-20.35	20230712	4400	34.32	20240328	5.06	N	171010	500	71 억		48919	N	N	0	N	00	N
143	20240404	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	1360	1	29.89	18714497955	3389527	10065.11	4570	5910	4565	5910	3185	4550	5521.30	0.34	0	32182	4650	4600	4525	4475	4400	4625	4500	71	1360	500	3180	10	1	14204056	839	-29.11	1.73	12	23.86	-203.00	3421.00	7420	20230712	-20.35	4400	20240328	34.32	5910	0.00	20240404	4400	34.32	20240328	7420	-20.35	20230712	4400	34.32	20240328	5.06	N	171010	500	71 억		48919	N	N	0	N	00	N
144	20240404	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	1360	1	29.89	18560837955	3363527	9987.91	4570	5910	4565	5910	3185	4550	5518.29	0.34	0	32182	4650	4600	4525	4475	4400	4625	4500	71	1360	500	3180	10	1	14204056	839	-29.11	1.73	12	23.68	-203.00	3421.00	7420	20230712	-20.35	4400	20240328	34.32	5910	0.00	20240404	4400	34.32	20240328	7420	-20.35	20230712	4400	34.32	20240328	5.06	N	171010	500	71 억		48919	N	N	0	N	00	N
145	20240404	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	450	2	9.89	285026975	58312	173.16	4570	5020	4565	5910	3185	4550	4888.53	0.34	0	218	4650	4600	4525	4475	4400	4625	4500	71	1360	500	3180	10	1	14204056	710	-24.63	1.46	12	0.41	-203.00	3421.00	7420	20230712	-32.61	4400	20240328	13.64	5750	-13.04	20240108	4400	13.64	20240328	7420	-32.61	20230712	4400	13.64	20240328	5.06	N	171010	500	71 억		48919	Y	N	0	N	00	N
146	20240403	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	0	3	0.00	150224510	33374	133.42	4495	4575	4450	5910	3185	4550	4501.24	0.40	0	-7667	4613	4581	4543	4511	4473	4597	4527	71	1360	500	3180	5	1	14204056	646	-22.41	1.33	12	0.23	-203.00	3421.00	7420	20230712	-38.68	4400	20240328	3.41	5750	-20.87	20240108	4400	3.41	20240328	7420	-38.68	20230712	4400	3.41	20240328	5.10	N	171010	500	71 억		56586	N	N	0	N	00	N
147	20240403	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	-30	5	-0.66	143623210	31918	127.60	4495	4575	4450	5910	3185	4550	4499.76	0.40	0	-7166	4613	4581	4543	4511	4473	4597	4527	71	1360	500	3180	5	1	14204056	642	-22.27	1.32	12	0.22	-203.00	3421.00	7420	20230712	-39.08	4400	20240328	2.73	5750	-21.39	20240108	4400	2.73	20240328	7420	-39.08	20230712	4400	2.73	20240328	5.10	N	171010	500	71 억		56586	N	N	0	N	00	N
148	20240403	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	-10	5	-0.22	125255270	27842	111.30	4495	4575	4450	5910	3185	4550	4498.79	0.40	0	-6595	4613	4581	4543	4511	4473	4597	4527	71	1360	500	3180	5	1	14204056	645	-22.36	1.33	12	0.20	-203.00	3421.00	7420	20230712	-38.81	4400	20240328	3.18	5750	-21.04	20240108	4400	3.18	20240328	7420	-38.81	20230712	4400	3.18	20240328	5.10	N	171010	500	71 억		56586	N	N	0	N	00	N
149	20240403	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	-5	5	-0.11	105030825	23398	93.54	4495	4575	4450	5910	3185	4550	4488.88	0.40	0	-5261	4613	4581	4543	4511	4473	4597	4527	71	1360	500	3180	5	1	14204056	646	-22.39	1.33	12	0.16	-203.00	3421.00	7420	20230712	-38.75	4400	20240328	3.30	5750	-20.96	20240108	4400	3.30	20240328	7420	-38.75	20230712	4400	3.30	20240328	5.10	N	171010	500	71 억		56586	N	N	0	N	00	N
150	20240403	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	-70	5	-1.54	71615875	16017	64.03	4495	4575	4450	5910	3185	4550	4471.24	0.40	0	-3094	4613	4581	4543	4511	4473	4597	4527	71	1360	500	3180	5	1	14204056	636	-22.07	1.31	12	0.11	-203.00	3421.00	7420	20230712	-39.62	4400	20240328	1.82	5750	-22.09	20240108	4400	1.82	20240328	7420	-39.62	20230712	4400	1.82	20240328	5.10	N	171010	500	71 억		56586	N	N	0	N	00	N
151	20240403	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4470	-80	5	-1.76	63696900	14246	56.95	4495	4575	4450	5910	3185	4550	4471.21	0.40	0	-3069	4613	4581	4543	4511	4473	4597	4527	71	1360	500	3180	5	1	14204056	635	-22.02	1.31	12	0.10	-203.00	3421.00	7420	20230712	-39.76	4400	20240328	1.59	5750	-22.26	20240108	4400	1.59	20240328	7420	-39.76	20230712	4400	1.59	20240328	5.10	N	171010	500	71 억		56586	N	N	0	N	00	N
152	20240403	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	-95	5	-2.09	43089555	9620	38.46	4495	4575	4450	5910	3185	4550	4479.16	0.40	0	-3190	4613	4581	4543	4511	4473	4597	4527	71	1360	500	3180	5	1	14204056	633	-21.95	1.30	12	0.07	-203.00	3421.00	7420	20230712	-39.96	4400	20240328	1.25	5750	-22.52	20240108	4400	1.25	20240328	7420	-39.96	20230712	4400	1.25	20240328	5.10	N	171010	500	71 억		56586	N	N	0	N	00	N
153	20240403	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	-15	5	-0.33	9484545	2102	8.40	4495	4575	4495	5910	3185	4550	4512.15	0.40	0	-257	4613	4581	4543	4511	4473	4597	4527	71	1360	500	3180	5	1	14204056	644	-22.34	1.33	12	0.01	-203.00	3421.00	7420	20230712	-38.88	4400	20240328	3.07	5750	-21.13	20240108	4400	3.07	20240328	7420	-38.88	20230712	4400	3.07	20240328	5.10	N	171010	500	71 억		56586	N	N	0	N	00	N
154	20240402	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	0	3	0.00	113089370	24996	148.61	4525	4575	4505	5910	3185	4550	4524.19	0.40	0	187	4593	4571	4543	4521	4493	4582	4532	71	1360	500	3180	5	1	14204056	646	-22.41	1.33	12	0.18	-203.00	3421.00	7420	20230712	-38.68	4400	20240328	3.41	5750	-20.87	20240108	4400	3.41	20240328	7420	-38.68	20230712	4400	3.41	20240328	5.13	N	171010	500	71 억		56400	N	N	0	N	00	N
155	20240402	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	-15	5	-0.33	110160120	24351	144.77	4525	4575	4505	5910	3185	4550	4523.84	0.40	0	383	4593	4571	4543	4521	4493	4582	4532	71	1360	500	3180	5	1	14204056	644	-22.34	1.33	12	0.17	-203.00	3421.00	7420	20230712	-38.88	4400	20240328	3.07	5750	-21.13	20240108	4400	3.07	20240328	7420	-38.88	20230712	4400	3.07	20240328	5.13	N	171010	500	71 억		56400	N	N	0	N	00	N
156	20240402	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	-15	5	-0.33	79614945	17578	104.51	4525	4575	4510	5910	3185	4550	4529.24	0.40	0	917	4593	4571	4543	4521	4493	4582	4532	71	1360	500	3180	5	1	14204056	644	-22.34	1.33	12	0.12	-203.00	3421.00	7420	20230712	-38.88	4400	20240328	3.07	5750	-21.13	20240108	4400	3.07	20240328	7420	-38.88	20230712	4400	3.07	20240328	5.13	N	171010	500	71 억		56400	N	N	0	N	00	N
157	20240402	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-25	5	-0.55	70147635	15485	92.06	4525	4575	4510	5910	3185	4550	4530.04	0.40	0	897	4593	4571	4543	4521	4493	4582	4532	71	1360	500	3180	5	1	14204056	643	-22.29	1.32	12	0.11	-203.00	3421.00	7420	20230712	-39.02	4400	20240328	2.84	5750	-21.30	20240108	4400	2.84	20240328	7420	-39.02	20230712	4400	2.84	20240328	5.13	N	171010	500	71 억		56400	N	N	0	N	00	N
158	20240402	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	-35	5	-0.77	56847950	12539	74.55	4525	4575	4515	5910	3185	4550	4533.69	0.40	0	1095	4593	4571	4543	4521	4493	4582	4532	71	1360	500	3180	5	1	14204056	641	-22.24	1.32	12	0.09	-203.00	3421.00	7420	20230712	-39.15	4400	20240328	2.61	5750	-21.48	20240108	4400	2.61	20240328	7420	-39.15	20230712	4400	2.61	20240328	5.13	N	171010	500	71 억		56400	N	N	0	N	00	N
159	20240402	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	-20	5	-0.44	39766470	8761	52.09	4525	4575	4520	5910	3185	4550	4539.03	0.40	0	-75	4593	4571	4543	4521	4493	4582	4532	71	1360	500	3180	5	1	14204056	643	-22.32	1.32	12	0.06	-203.00	3421.00	7420	20230712	-38.95	4400	20240328	2.95	5750	-21.22	20240108	4400	2.95	20240328	7420	-38.95	20230712	4400	2.95	20240328	5.13	N	171010	500	71 억		56400	N	N	0	N	00	N
160	20240402	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	0	3	0.00	25356605	5579	33.17	4525	4575	4525	5910	3185	4550	4545.01	0.40	0	-270	4593	4571	4543	4521	4493	4582	4532	71	1360	500	3180	5	1	14204056	646	-22.41	1.33	12	0.04	-203.00	3421.00	7420	20230712	-38.68	4400	20240328	3.41	5750	-20.87	20240108	4400	3.41	20240328	7420	-38.68	20230712	4400	3.41	20240328	5.13	N	171010	500	71 억		56400	N	N	0	N	00	N
161	20240402	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	25	2	0.55	4923365	1083	6.44	4525	4575	4525	5910	3185	4550	4546.04	0.40	0	435	4593	4571	4543	4521	4493	4582	4532	71	1360	500	3180	5	1	14204056	650	-22.54	1.34	12	0.01	-203.00	3421.00	7420	20230712	-38.34	4400	20240328	3.98	5750	-20.43	20240108	4400	3.98	20240328	7420	-38.34	20230712	4400	3.98	20240328	5.13	N	171010	500	71 억		56400	N	N	0	N	00	N
162	20240401	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	30	2	0.66	76419230	16820	63.03	4520	4565	4515	5870	3165	4520	4543.35	0.35	0	6308	4600	4560	4510	4470	4420	4580	4490	71	1350	500	3160	5	1	14204056	646	-22.41	1.33	12	0.12	-203.00	3421.00	7420	20230712	-38.68	4400	20240328	3.41	5750	-20.87	20240108	4400	3.41	20240328	7420	-38.68	20230712	4400	3.41	20240328	5.07	N	171010	500	71 억		50081	N	N	0	N	00	N
163	20240401	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4560	40	2	0.88	70934765	15616	58.52	4520	4565	4515	5870	3165	4520	4542.44	0.35	0	5926	4600	4560	4510	4470	4420	4580	4490	71	1350	500	3160	5	1	14204056	648	-22.46	1.33	12	0.11	-203.00	3421.00	7420	20230712	-38.54	4400	20240328	3.64	5750	-20.70	20240108	4400	3.64	20240328	7420	-38.54	20230712	4400	3.64	20240328	5.07	N	171010	500	71 억		50081	N	N	0	N	00	N
164	20240401	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	15	2	0.33	64695595	14246	53.39	4520	4565	4515	5870	3165	4520	4541.32	0.35	0	5421	4600	4560	4510	4470	4420	4580	4490	71	1350	500	3160	5	1	14204056	644	-22.34	1.33	12	0.10	-203.00	3421.00	7420	20230712	-38.88	4400	20240328	3.07	5750	-21.13	20240108	4400	3.07	20240328	7420	-38.88	20230712	4400	3.07	20240328	5.07	N	171010	500	71 억		50081	N	N	0	N	00	N
165	20240401	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	25	2	0.55	51741870	11395	42.70	4520	4565	4515	5870	3165	4520	4540.75	0.35	0	3428	4600	4560	4510	4470	4420	4580	4490	71	1350	500	3160	5	1	14204056	646	-22.39	1.33	12	0.08	-203.00	3421.00	7420	20230712	-38.75	4400	20240328	3.30	5750	-20.96	20240108	4400	3.30	20240328	7420	-38.75	20230712	4400	3.30	20240328	5.07	N	171010	500	71 억		50081	N	N	0	N	00	N
166	20240401	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	25	2	0.55	44272165	9750	36.54	4520	4565	4515	5870	3165	4520	4540.73	0.35	0	3315	4600	4560	4510	4470	4420	4580	4490	71	1350	500	3160	5	1	14204056	646	-22.39	1.33	12	0.07	-203.00	3421.00	7420	20230712	-38.75	4400	20240328	3.30	5750	-20.96	20240108	4400	3.30	20240328	7420	-38.75	20230712	4400	3.30	20240328	5.07	N	171010	500	71 억		50081	N	N	0	N	00	N
167	20240401	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	25	2	0.55	38580135	8495	31.84	4520	4565	4515	5870	3165	4520	4541.51	0.35	0	2801	4600	4560	4510	4470	4420	4580	4490	71	1350	500	3160	5	1	14204056	646	-22.39	1.33	12	0.06	-203.00	3421.00	7420	20230712	-38.75	4400	20240328	3.30	5750	-20.96	20240108	4400	3.30	20240328	7420	-38.75	20230712	4400	3.30	20240328	5.07	N	171010	500	71 억		50081	N	N	0	N	00	N
168	20240401	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	45	2	1.00	33231855	7315	27.41	4520	4565	4515	5870	3165	4520	4542.97	0.35	0	2929	4600	4560	4510	4470	4420	4580	4490	71	1350	500	3160	5	1	14204056	648	-22.49	1.33	12	0.05	-203.00	3421.00	7420	20230712	-38.48	4400	20240328	3.75	5750	-20.61	20240108	4400	3.75	20240328	7420	-38.48	20230712	4400	3.75	20240328	5.07	N	171010	500	71 억		50081	N	N	0	N	00	N
169	20240401	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	5	2	0.11	1188635	262	0.98	4520	4550	4520	5870	3165	4520	4536.77	0.35	0	12	4600	4560	4510	4470	4420	4580	4490	71	1350	500	3160	5	1	14204056	643	-22.29	1.32	12	0.00	-203.00	3421.00	7420	20230712	-39.02	4400	20240328	2.84	5750	-21.30	20240108	4400	2.84	20240328	7420	-39.02	20230712	4400	2.84	20240328	5.07	N	171010	500	71 억		50081	N	N	0	N	00	N