KissMeData/224060/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	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-50	5	-0.88	58022780	10388	68.20	5650	5650	5550	7340	3960	5650	5585.52	0.00	0	-1336	5723	5686	5623	5586	5523	5700	5600	24	1690	500	3720	10	1	4748398	266	-3.09	0.56	12	0.22	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
3	20240430	151037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-90	5	-1.59	56894680	10186	66.87	5650	5650	5550	7340	3960	5650	5585.58	0.00	0	-1298	5723	5686	5623	5586	5523	5700	5600	24	1690	500	3720	10	1	4748398	264	-3.07	0.56	12	0.21	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
4	20240430	141037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-90	5	-1.59	52538260	9404	61.74	5650	5650	5550	7340	3960	5650	5586.80	0.00	0	-1141	5723	5686	5623	5586	5523	5700	5600	24	1690	500	3720	10	1	4748398	264	-3.07	0.56	12	0.20	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
5	20240430	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-90	5	-1.59	44721000	7997	52.50	5650	5650	5550	7340	3960	5650	5592.22	0.00	0	-879	5723	5686	5623	5586	5523	5700	5600	24	1690	500	3720	10	1	4748398	264	-3.07	0.56	12	0.17	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
6	20240430	121035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-80	5	-1.42	44171060	7898	51.85	5650	5650	5550	7340	3960	5650	5592.69	0.00	0	-830	5723	5686	5623	5586	5523	5700	5600	24	1690	500	3720	10	1	4748398	264	-3.07	0.56	12	0.17	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
7	20240430	111031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-50	5	-0.88	18443090	3287	21.58	5650	5650	5580	7340	3960	5650	5610.92	0.00	0	-854	5723	5686	5623	5586	5523	5700	5600	24	1690	500	3720	10	1	4748398	266	-3.09	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
8	20240430	101033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-30	5	-0.53	17063560	3041	19.96	5650	5650	5580	7340	3960	5650	5611.17	0.00	0	-608	5723	5686	5623	5586	5523	5700	5600	24	1690	500	3720	10	1	4748398	267	-3.10	0.56	12	0.06	-1812.00	9952.00	12510	20230918	-55.08	5130	20230710	9.55	7110	-20.96	20240318	5290	6.24	20240314	12510	-55.08	20230918	5130	9.55	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
9	20240430	091042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-20	5	-0.35	2550740	452	2.97	5650	5650	5600	7340	3960	5650	5643.23	0.00	0	-257	5723	5686	5623	5586	5523	5700	5600	24	1690	500	3720	10	1	4748398	267	-3.11	0.57	12	0.01	-1812.00	9952.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
10	20240429	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	0	3	0.00	85034250	15183	5.18	5650	5660	5560	7340	3960	5650	5600.62	0.00	0	-173	6763	6206	5803	5246	4843	6485	5525	24	1690	500	3720	10	1	4748398	268	-3.12	0.57	12	0.32	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
11	20240429	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-50	5	-0.88	83554570	14921	5.09	5650	5660	5560	7340	3960	5650	5599.80	0.00	0	-157	6763	6206	5803	5246	4843	6485	5525	24	1690	500	3720	10	1	4748398	266	-3.09	0.56	12	0.31	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
12	20240429	140949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-60	5	-1.06	73503280	13126	4.48	5650	5660	5560	7340	3960	5650	5599.82	0.00	0	-708	6763	6206	5803	5246	4843	6485	5525	24	1690	500	3720	10	1	4748398	265	-3.08	0.56	12	0.28	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
13	20240429	131031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-60	5	-1.06	71983810	12854	4.38	5650	5660	5560	7340	3960	5650	5600.11	0.00	0	-745	6763	6206	5803	5246	4843	6485	5525	24	1690	500	3720	10	1	4748398	265	-3.08	0.56	12	0.27	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
14	20240429	121030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-70	5	-1.24	70392820	12569	4.29	5650	5660	5560	7340	3960	5650	5600.51	0.00	0	-724	6763	6206	5803	5246	4843	6485	5525	24	1690	500	3720	10	1	4748398	265	-3.08	0.56	12	0.26	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
15	20240429	111005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-70	5	-1.24	55766420	9941	3.39	5650	5660	5560	7340	3960	5650	5609.74	0.00	0	-542	6763	6206	5803	5246	4843	6485	5525	24	1690	500	3720	10	1	4748398	265	-3.08	0.56	12	0.21	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
16	20240429	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-20	5	-0.35	49659920	8850	3.02	5650	5660	5560	7340	3960	5650	5611.29	0.00	0	-303	6763	6206	5803	5246	4843	6485	5525	24	1690	500	3720	10	1	4748398	267	-3.11	0.57	12	0.19	-1812.00	9952.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
17	20240429	091030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	0	3	0.00	17302040	3076	1.05	5650	5660	5590	7340	3960	5650	5624.85	0.00	0	36	6763	6206	5803	5246	4843	6485	5525	24	1690	500	3720	10	1	4748398	268	-3.12	0.57	12	0.06	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
18	20240426	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	260	2	4.82	1736752720	292331	3684.53	5400	6360	5400	7000	3780	5390	5941.28	0.00	0	4425	5596	5492	5396	5292	5196	5445	5245	24	1610	500	3550	10	1	4748398	268	-3.12	0.57	12	6.16	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
19	20240426	151026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	230	2	4.27	1726130310	290444	3660.75	5400	6360	5400	7000	3780	5390	5943.07	0.00	0	4438	5596	5492	5396	5292	5196	5445	5245	24	1610	500	3550	10	1	4748398	267	-3.10	0.56	12	6.12	-1812.00	9952.00	12510	20230918	-55.08	5130	20230710	9.55	7110	-20.96	20240318	5290	6.24	20240314	12510	-55.08	20230918	5130	9.55	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
20	20240426	141024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	580	2	10.76	1452783430	242794	3060.17	5400	6360	5400	7000	3780	5390	5983.61	0.00	0	-1380	5596	5492	5396	5292	5196	5445	5245	24	1610	500	3550	10	1	4748398	283	-3.29	0.60	12	5.11	-1812.00	9952.00	12510	20230918	-52.28	5130	20230710	16.37	7110	-16.03	20240318	5290	12.85	20240314	12510	-52.28	20230918	5130	16.37	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
21	20240426	131026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	190	2	3.53	18642630	3375	42.54	5400	5600	5400	7000	3780	5390	5523.74	0.00	0	1372	5596	5492	5396	5292	5196	5445	5245	24	1610	500	3550	10	1	4748398	265	-3.08	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
22	20240426	121023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	70	2	1.30	4834730	889	11.20	5400	5460	5400	7000	3780	5390	5438.39	0.00	0	109	5596	5492	5396	5292	5196	5445	5245	24	1610	500	3550	10	1	4748398	259	-3.01	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
23	20240426	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	60	2	1.11	3896670	717	9.04	5400	5460	5400	7000	3780	5390	5434.69	0.00	0	76	5596	5492	5396	5292	5196	5445	5245	24	1610	500	3550	10	1	4748398	259	-3.01	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
24	20240426	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	70	2	1.30	3264470	601	7.57	5400	5460	5400	7000	3780	5390	5431.73	0.00	0	76	5596	5492	5396	5292	5196	5445	5245	24	1610	500	3550	10	1	4748398	259	-3.01	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
25	20240426	091028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	30	2	0.56	914620	169	2.13	5400	5420	5400	7000	3780	5390	5411.95	0.00	0	0	5596	5492	5396	5292	5196	5445	5245	24	1610	500	3550	10	1	4748398	257	-2.99	0.54	12	0.00	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
26	20240425	161018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-10	5	-0.19	42570360	7904	165.67	5500	5500	5300	7020	3780	5400	5385.93	0.00	0	-546	5573	5486	5413	5326	5253	5450	5290	24	1620	500	3560	10	1	4748398	256	-2.97	0.54	12	0.17	-1812.00	9952.00	12510	20230918	-56.91	5130	20230710	5.07	7110	-24.19	20240318	5290	1.89	20240314	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
27	20240425	151024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	20	2	0.37	41838060	7766	162.78	5500	5500	5300	7020	3780	5400	5387.34	0.00	0	-544	5573	5486	5413	5326	5253	5450	5290	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.16	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
28	20240425	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	20	2	0.37	31162520	5764	120.81	5500	5500	5350	7020	3780	5400	5406.41	0.00	0	-498	5573	5486	5413	5326	5253	5450	5290	24	1620	500	3560	10	1	4748398	257	-2.99	0.54	12	0.12	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
29	20240425	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	40	2	0.74	28929480	5352	112.18	5500	5500	5350	7020	3780	5400	5405.36	0.00	0	-498	5573	5486	5413	5326	5253	5450	5290	24	1620	500	3560	10	1	4748398	258	-3.00	0.55	12	0.11	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
30	20240425	121018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	40	2	0.74	25687490	4754	99.64	5500	5500	5350	7020	3780	5400	5403.34	0.00	0	-498	5573	5486	5413	5326	5253	5450	5290	24	1620	500	3560	10	1	4748398	258	-3.00	0.55	12	0.10	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
31	20240425	111020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	40	2	0.74	18850480	3481	72.96	5500	5500	5380	7020	3780	5400	5415.25	0.00	0	-487	5573	5486	5413	5326	5253	5450	5290	24	1620	500	3560	10	1	4748398	258	-3.00	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
32	20240425	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	40	2	0.74	17926950	3311	69.40	5500	5500	5400	7020	3780	5400	5414.36	0.00	0	-500	5573	5486	5413	5326	5253	5450	5290	24	1620	500	3560	10	1	4748398	258	-3.00	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
33	20240425	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	80	2	1.48	562170	103	2.16	5500	5500	5410	7020	3780	5400	5457.96	0.00	0	-68	5573	5486	5413	5326	5253	5450	5290	24	1620	500	3560	10	1	4748398	260	-3.02	0.55	12	0.00	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
34	20240424	161001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	60	2	1.12	25840280	4771	153.51	5440	5500	5340	6940	3740	5340	5416.11	0.00	0	1705	5633	5486	5413	5266	5193	5450	5230	24	1600	500	3520	10	1	4748398	256	-2.98	0.54	12	0.10	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
35	20240424	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	100	2	1.87	24895280	4596	147.88	5440	5500	5340	6940	3740	5340	5416.73	0.00	0	1768	5633	5486	5413	5266	5193	5450	5230	24	1600	500	3520	10	1	4748398	258	-3.00	0.55	12	0.10	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
36	20240424	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	130	2	2.43	20782930	3839	123.52	5440	5500	5340	6940	3740	5340	5413.63	0.00	0	1587	5633	5486	5413	5266	5193	5450	5230	24	1600	500	3520	10	1	4748398	260	-3.02	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
37	20240424	131020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	70	2	1.31	18195540	3366	108.30	5440	5500	5340	6940	3740	5340	5405.69	0.00	0	1598	5633	5486	5413	5266	5193	5450	5230	24	1600	500	3520	10	1	4748398	257	-2.99	0.54	12	0.07	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
38	20240424	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	60	2	1.12	15861910	2936	94.47	5440	5500	5340	6940	3740	5340	5402.56	0.00	0	1400	5633	5486	5413	5266	5193	5450	5230	24	1600	500	3520	10	1	4748398	256	-2.98	0.54	12	0.06	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
39	20240424	111014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	150	2	2.81	14707390	2723	87.61	5440	5500	5340	6940	3740	5340	5401.17	0.00	0	1400	5633	5486	5413	5266	5193	5450	5230	24	1600	500	3520	10	1	4748398	261	-3.03	0.55	12	0.06	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
40	20240424	101012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	80	2	1.50	4822600	895	28.80	5440	5440	5340	6940	3740	5340	5388.38	0.00	0	261	5633	5486	5413	5266	5193	5450	5230	24	1600	500	3520	10	1	4748398	257	-2.99	0.54	12	0.02	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
41	20240424	091016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	30	2	0.56	1044780	193	6.21	5440	5440	5350	6940	3740	5340	5413.37	0.00	0	18	5633	5486	5413	5266	5193	5450	5230	24	1600	500	3520	10	1	4748398	255	-2.96	0.54	12	0.00	-1812.00	9952.00	12510	20230918	-57.07	5130	20230710	4.68	7110	-24.47	20240318	5290	1.51	20240314	12510	-57.07	20230918	5130	4.68	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
42	20240423	160951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	-160	5	-2.91	16882970	3102	50.41	5560	5560	5340	7150	3850	5500	5442.61	0.00	0	-663	5740	5620	5560	5440	5380	5590	5410	24	1650	500	3630	10	1	4748398	254	-2.95	0.54	12	0.07	-1812.00	9952.00	12510	20230918	-57.31	5130	20230710	4.09	7110	-24.89	20240318	5290	0.95	20240314	12510	-57.31	20230918	5130	4.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
43	20240423	151012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-100	5	-1.82	13875770	2541	41.29	5560	5560	5400	7150	3850	5500	5460.75	0.00	0	-278	5740	5620	5560	5440	5380	5590	5410	24	1650	500	3630	10	1	4748398	256	-2.98	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
44	20240423	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	-60	5	-1.09	8025590	1461	23.74	5560	5560	5400	7150	3850	5500	5493.22	0.00	0	-446	5740	5620	5560	5440	5380	5590	5410	24	1650	500	3630	10	1	4748398	258	-3.00	0.55	12	0.03	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
45	20240423	131009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-20	5	-0.36	7682430	1398	22.72	5560	5560	5400	7150	3850	5500	5495.30	0.00	0	-399	5740	5620	5560	5440	5380	5590	5410	24	1650	500	3630	10	1	4748398	260	-3.02	0.55	12	0.03	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
46	20240423	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	30	2	0.55	7671500	1396	22.68	5560	5560	5400	7150	3850	5500	5495.34	0.00	0	-398	5740	5620	5560	5440	5380	5590	5410	24	1650	500	3630	10	1	4748398	263	-3.05	0.56	12	0.03	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
47	20240423	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-80	5	-1.45	7489640	1363	22.15	5560	5560	5400	7150	3850	5500	5494.97	0.00	0	-388	5740	5620	5560	5440	5380	5590	5410	24	1650	500	3630	10	1	4748398	257	-2.99	0.54	12	0.03	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
48	20240423	101008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	60	2	1.09	2190640	394	6.40	5560	5560	5560	7150	3850	5500	5560.00	0.00	0	-14	5740	5620	5560	5440	5380	5590	5410	24	1650	500	3630	10	1	4748398	264	-3.07	0.56	12	0.01	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
49	20240423	091009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	60	2	1.09	622720	112	1.82	5560	5560	5560	7150	3850	5500	5560.00	0.00	0	-78	5740	5620	5560	5440	5380	5590	5410	24	1650	500	3630	10	1	4748398	264	-3.07	0.56	12	0.00	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
50	20240422	161006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-80	5	-1.43	34306120	6134	87.08	5580	5680	5500	7250	3910	5580	5592.83	0.00	0	-1140	5826	5702	5556	5432	5286	5765	5495	24	1670	500	3680	10	1	4748398	261	-3.04	0.55	12	0.13	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
51	20240422	151004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-10	5	-0.18	30614200	5464	77.57	5580	5680	5530	7250	3910	5580	5602.89	0.00	0	-873	5826	5702	5556	5432	5286	5765	5495	24	1670	500	3680	10	1	4748398	264	-3.07	0.56	12	0.12	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
52	20240422	141005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	0	3	0.00	30066650	5365	76.16	5580	5680	5530	7250	3910	5580	5604.22	0.00	0	-871	5826	5702	5556	5432	5286	5765	5495	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.11	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
53	20240422	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	0	3	0.00	29811220	5319	75.51	5580	5680	5550	7250	3910	5580	5604.67	0.00	0	-871	5826	5702	5556	5432	5286	5765	5495	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.11	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
54	20240422	121002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	0	3	0.00	29225520	5214	74.02	5580	5680	5550	7250	3910	5580	5605.20	0.00	0	-851	5826	5702	5556	5432	5286	5765	5495	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.11	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
55	20240422	111003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-30	5	-0.54	28294180	5047	71.65	5580	5680	5550	7250	3910	5580	5606.14	0.00	0	-831	5826	5702	5556	5432	5286	5765	5495	24	1670	500	3680	10	1	4748398	264	-3.06	0.56	12	0.11	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
56	20240422	101003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	10	2	0.18	8639830	1532	21.75	5580	5680	5580	7250	3910	5580	5639.58	0.00	0	-1055	5826	5702	5556	5432	5286	5765	5495	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.03	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
57	20240422	091004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	100	2	1.79	468820	84	1.19	5580	5680	5580	7250	3910	5580	5581.19	0.00	0	-12	5826	5702	5556	5432	5286	5765	5495	24	1670	500	3680	10	1	4748398	270	-3.13	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
58	20240419	160918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	30	2	0.54	39189910	7044	278.53	5560	5680	5410	7210	3890	5550	5563.59	0.00	0	-766	5756	5652	5576	5472	5396	5615	5435	24	1660	500	3660	10	1	4748398	265	-3.08	0.56	12	0.15	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
59	20240419	150925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-20	5	-0.36	34749910	6244	246.90	5560	5680	5410	7210	3890	5550	5565.33	0.00	0	-637	5756	5652	5576	5472	5396	5615	5435	24	1660	500	3660	10	1	4748398	263	-3.05	0.56	12	0.13	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
60	20240419	140918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	10	2	0.18	27545200	4938	195.26	5560	5680	5410	7210	3890	5550	5578.21	0.00	0	-636	5756	5652	5576	5472	5396	5615	5435	24	1660	500	3660	10	1	4748398	264	-3.07	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
61	20240419	130919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	10	2	0.18	27439560	4919	194.50	5560	5680	5410	7210	3890	5550	5578.28	0.00	0	-636	5756	5652	5576	5472	5396	5615	5435	24	1660	500	3660	10	1	4748398	264	-3.07	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
62	20240419	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	50	2	0.90	25828700	4626	182.92	5560	5680	5410	7210	3890	5550	5583.38	0.00	0	-719	5756	5652	5576	5472	5396	5615	5435	24	1660	500	3660	10	1	4748398	266	-3.09	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
63	20240419	110927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-60	5	-1.08	23591400	4219	166.82	5560	5680	5490	7210	3890	5550	5591.70	0.00	0	-680	5756	5652	5576	5472	5396	5615	5435	24	1660	500	3660	10	1	4748398	261	-3.03	0.55	12	0.09	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
64	20240419	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	70	2	1.26	15413090	2745	108.54	5560	5680	5530	7210	3890	5550	5614.97	0.00	0	-680	5756	5652	5576	5472	5396	5615	5435	24	1660	500	3660	10	1	4748398	267	-3.10	0.56	12	0.06	-1812.00	9952.00	12510	20230918	-55.08	5130	20230710	9.55	7110	-20.96	20240318	5290	6.24	20240314	12510	-55.08	20230918	5130	9.55	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
65	20240419	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	130	2	2.34	660760	119	4.71	5560	5680	5550	7210	3890	5550	5552.61	0.00	0	-100	5756	5652	5576	5472	5396	5615	5435	24	1660	500	3660	10	1	4748398	270	-3.13	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
66	20240418	160916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-30	5	-0.54	13980620	2526	51.99	5680	5680	5500	7250	3910	5580	5534.69	0.00	0	240	5740	5660	5600	5520	5460	5630	5490	24	1670	500	3680	10	1	4748398	264	-3.06	0.56	12	0.05	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
67	20240418	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-30	5	-0.54	12052540	2178	44.82	5680	5680	5500	7250	3910	5580	5533.76	0.00	0	-8	5740	5660	5600	5520	5460	5630	5490	24	1670	500	3680	10	1	4748398	264	-3.06	0.56	12	0.05	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
68	20240418	140920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	10	2	0.18	11287650	2040	41.98	5680	5680	5500	7250	3910	5580	5533.16	0.00	0	-46	5740	5660	5600	5520	5460	5630	5490	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
69	20240418	130913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	0	3	0.00	10236750	1851	38.09	5680	5680	5500	7250	3910	5580	5530.39	0.00	0	-46	5740	5660	5600	5520	5460	5630	5490	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
70	20240418	120912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-20	5	-0.36	9735410	1761	36.24	5680	5680	5500	7250	3910	5580	5528.34	0.00	0	-44	5740	5660	5600	5520	5460	5630	5490	24	1670	500	3680	10	1	4748398	264	-3.07	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
71	20240418	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-20	5	-0.36	9613090	1739	35.79	5680	5680	5500	7250	3910	5580	5527.94	0.00	0	-55	5740	5660	5600	5520	5460	5630	5490	24	1670	500	3680	10	1	4748398	264	-3.07	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
72	20240418	100916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	10	2	0.18	3174110	576	11.85	5680	5680	5500	7250	3910	5580	5510.61	0.00	0	-37	5740	5660	5600	5520	5460	5630	5490	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.01	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
73	20240418	090912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	90	2	1.61	68050	12	0.25	5680	5680	5670	7250	3910	5580	5670.83	0.00	0	-11	5740	5660	5600	5520	5460	5630	5490	24	1670	500	3680	10	1	4748398	269	-3.13	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.68	5130	20230710	10.53	7110	-20.25	20240318	5290	7.18	20240314	12510	-54.68	20230918	5130	10.53	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
74	20240417	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	50	2	0.90	27335450	4859	227.27	5680	5680	5540	7180	3880	5530	5625.74	0.00	0	-2451	5603	5566	5503	5466	5403	5585	5485	24	1650	500	3640	10	1	4748398	265	-3.08	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
75	20240417	150920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	50	2	0.90	26827540	4768	223.01	5680	5680	5540	7180	3880	5530	5626.58	0.00	0	-2450	5603	5566	5503	5466	5403	5585	5485	24	1650	500	3640	10	1	4748398	265	-3.08	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
76	20240417	140915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	40	2	0.72	25130570	4462	208.70	5680	5680	5540	7180	3880	5530	5632.13	0.00	0	-2468	5603	5566	5503	5466	5403	5585	5485	24	1650	500	3640	10	1	4748398	264	-3.07	0.56	12	0.09	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
77	20240417	130917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	30	2	0.54	24785840	4400	205.80	5680	5680	5540	7180	3880	5530	5633.15	0.00	0	-2467	5603	5566	5503	5466	5403	5585	5485	24	1650	500	3640	10	1	4748398	264	-3.07	0.56	12	0.09	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
78	20240417	120918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	10	2	0.18	24608410	4368	204.30	5680	5680	5540	7180	3880	5530	5633.79	0.00	0	-2467	5603	5566	5503	5466	5403	5585	5485	24	1650	500	3640	10	1	4748398	263	-3.06	0.56	12	0.09	-1812.00	9952.00	12510	20230918	-55.72	5130	20230710	7.99	7110	-22.08	20240318	5290	4.73	20240314	12510	-55.72	20230918	5130	7.99	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
79	20240417	110921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	20	2	0.36	19921020	3522	164.73	5680	5680	5550	7180	3880	5530	5656.17	0.00	0	-2467	5603	5566	5503	5466	5403	5585	5485	24	1650	500	3640	10	1	4748398	264	-3.06	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
80	20240417	100912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	120	2	2.17	18950230	3348	156.59	5680	5680	5560	7180	3880	5530	5660.16	0.00	0	-2451	5603	5566	5503	5466	5403	5585	5485	24	1650	500	3640	10	1	4748398	268	-3.12	0.57	12	0.07	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
81	20240417	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	130	2	2.35	11788120	2083	97.43	5680	5680	5560	7180	3880	5530	5659.20	0.00	0	-1356	5603	5566	5503	5466	5403	5585	5485	24	1650	500	3640	10	1	4748398	269	-3.12	0.57	12	0.04	-1812.00	9952.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
82	20240416	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	90	2	1.65	11706510	2138	21.37	5440	5540	5440	7070	3810	5440	5475.45	0.00	0	-165	5773	5606	5503	5336	5233	5555	5285	24	1630	500	3590	10	1	4748398	263	-3.05	0.56	12	0.05	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
83	20240416	150913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	90	2	1.65	11225420	2051	20.50	5440	5540	5440	7070	3810	5440	5473.14	0.00	0	-244	5773	5606	5503	5336	5233	5555	5285	24	1630	500	3590	10	1	4748398	263	-3.05	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
84	20240416	140913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	90	2	1.65	10573290	1933	19.32	5440	5530	5440	7070	3810	5440	5469.89	0.00	0	-244	5773	5606	5503	5336	5233	5555	5285	24	1630	500	3590	10	1	4748398	263	-3.05	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
85	20240416	130911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	80	2	1.47	10269670	1878	18.77	5440	5520	5440	7070	3810	5440	5468.41	0.00	0	-217	5773	5606	5503	5336	5233	5555	5285	24	1630	500	3590	10	1	4748398	262	-3.05	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
86	20240416	120913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	80	2	1.47	8091930	1481	14.80	5440	5520	5440	7070	3810	5440	5463.83	0.00	0	-215	5773	5606	5503	5336	5233	5555	5285	24	1630	500	3590	10	1	4748398	262	-3.05	0.55	12	0.03	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
87	20240416	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	60	2	1.10	6449310	1181	11.80	5440	5510	5440	7070	3810	5440	5460.89	0.00	0	-263	5773	5606	5503	5336	5233	5555	5285	24	1630	500	3590	10	1	4748398	261	-3.04	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
88	20240416	100902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	60	2	1.10	4526450	830	8.30	5440	5510	5440	7070	3810	5440	5453.55	0.00	0	18	5773	5606	5503	5336	5233	5555	5285	24	1630	500	3590	10	1	4748398	261	-3.04	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
89	20240416	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	70	2	1.29	3668330	674	6.74	5440	5510	5440	7070	3810	5440	5442.63	0.00	0	18	5773	5606	5503	5336	5233	5555	5285	24	1630	500	3590	10	1	4748398	262	-3.04	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
90	20240415	160859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	-80	5	-1.45	54954230	9977	125.92	5520	5670	5400	7170	3870	5520	5508.10	0.00	0	750	5880	5700	5610	5430	5340	5655	5385	24	1650	500	3640	10	1	4748398	258	-3.00	0.55	12	0.21	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
91	20240415	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	0	3	0.00	53936080	9791	123.58	5520	5670	5400	7170	3870	5520	5508.74	0.00	0	684	5880	5700	5610	5430	5340	5655	5385	24	1650	500	3640	10	1	4748398	262	-3.05	0.55	12	0.21	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
92	20240415	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	20	2	0.36	53284440	9672	122.07	5520	5670	5400	7170	3870	5520	5509.14	0.00	0	659	5880	5700	5610	5430	5340	5655	5385	24	1650	500	3640	10	1	4748398	263	-3.06	0.56	12	0.20	-1812.00	9952.00	12510	20230918	-55.72	5130	20230710	7.99	7110	-22.08	20240318	5290	4.73	20240314	12510	-55.72	20230918	5130	7.99	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
93	20240415	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	70	2	1.27	21816290	3949	49.84	5520	5670	5400	7170	3870	5520	5524.51	0.00	0	290	5880	5700	5610	5430	5340	5655	5385	24	1650	500	3640	10	1	4748398	265	-3.08	0.56	12	0.08	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
94	20240415	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	30	2	0.54	21383240	3871	48.86	5520	5670	5400	7170	3870	5520	5523.96	0.00	0	295	5880	5700	5610	5430	5340	5655	5385	24	1650	500	3640	10	1	4748398	264	-3.06	0.56	12	0.08	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
95	20240415	110903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	40	2	0.72	17482910	3172	40.04	5520	5610	5400	7170	3870	5520	5511.64	0.00	0	348	5880	5700	5610	5430	5340	5655	5385	24	1650	500	3640	10	1	4748398	264	-3.07	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
96	20240415	100858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	50	2	0.91	17187210	3119	39.37	5520	5610	5400	7170	3870	5520	5510.49	0.00	0	348	5880	5700	5610	5430	5340	5655	5385	24	1650	500	3640	10	1	4748398	264	-3.07	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
97	20240415	090905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	10	2	0.18	12720370	2313	29.19	5520	5610	5400	7170	3870	5520	5499.51	0.00	0	650	5880	5700	5610	5430	5340	5655	5385	24	1650	500	3640	10	1	4748398	263	-3.05	0.56	12	0.05	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
98	20240412	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-110	5	-1.95	44139250	7921	102.78	5580	5790	5520	7310	3950	5630	5572.43	0.00	0	1312	5916	5772	5646	5502	5376	5845	5575	24	1680	500	3710	10	1	4748398	262	-3.05	0.55	12	0.17	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
99	20240412	150900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-50	5	-0.89	35038130	6274	81.41	5580	5790	5520	7310	3950	5630	5584.66	0.00	0	2528	5916	5772	5646	5502	5376	5845	5575	24	1680	500	3710	10	1	4748398	265	-3.08	0.56	12	0.13	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
100	20240412	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-50	5	-0.89	34268090	6136	79.62	5580	5790	5520	7310	3950	5630	5584.76	0.00	0	2521	5916	5772	5646	5502	5376	5845	5575	24	1680	500	3710	10	1	4748398	265	-3.08	0.56	12	0.13	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
101	20240412	130847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	30	2	0.53	14180260	2533	32.87	5580	5790	5580	7310	3950	5630	5598.21	0.00	0	1273	5916	5772	5646	5502	5376	5845	5575	24	1680	500	3710	10	1	4748398	269	-3.12	0.57	12	0.05	-1812.00	9952.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
102	20240412	120853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-50	5	-0.89	13324040	2381	30.89	5580	5790	5580	7310	3950	5630	5595.98	0.00	0	1233	5916	5772	5646	5502	5376	5845	5575	24	1680	500	3710	10	1	4748398	265	-3.08	0.56	12	0.05	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
103	20240412	110851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-50	5	-0.89	12732440	2275	29.52	5580	5790	5580	7310	3950	5630	5596.68	0.00	0	1233	5916	5772	5646	5502	5376	5845	5575	24	1680	500	3710	10	1	4748398	265	-3.08	0.56	12	0.05	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
104	20240412	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	50	2	0.89	1258000	223	2.89	5580	5790	5580	7310	3950	5630	5641.26	0.00	0	-55	5916	5772	5646	5502	5376	5845	5575	24	1680	500	3710	10	1	4748398	270	-3.13	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
105	20240412	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	0	3	0.00	626850	112	1.45	5580	5790	5580	7310	3950	5630	5596.88	0.00	0	-39	5916	5772	5646	5502	5376	5845	5575	24	1680	500	3710	10	1	4748398	267	-3.11	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
106	20240411	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	110	2	1.99	43491420	7707	69.56	5520	5790	5520	7170	3870	5520	5643.11	0.00	0	-818	5760	5640	5560	5440	5360	5600	5400	24	1650	500	3640	10	1	4748398	267	-3.11	0.57	12	0.16	-1812.00	9952.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
107	20240411	150854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	120	2	2.17	43468890	7703	69.52	5520	5790	5520	7170	3870	5520	5643.11	0.00	0	-821	5760	5640	5560	5440	5360	5600	5400	24	1650	500	3640	10	1	4748398	268	-3.11	0.57	12	0.16	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
108	20240411	140850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	120	2	2.17	40824210	7234	65.29	5520	5790	5520	7170	3870	5520	5643.38	0.00	0	-807	5760	5640	5560	5440	5360	5600	5400	24	1650	500	3640	10	1	4748398	268	-3.11	0.57	12	0.15	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
109	20240411	130840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	90	2	1.63	38241620	6776	61.16	5520	5790	5520	7170	3870	5520	5643.69	0.00	0	-810	5760	5640	5560	5440	5360	5600	5400	24	1650	500	3640	10	1	4748398	266	-3.10	0.56	12	0.14	-1812.00	9952.00	12510	20230918	-55.16	5130	20230710	9.36	7110	-21.10	20240318	5290	6.05	20240314	12510	-55.16	20230918	5130	9.36	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
110	20240411	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	80	2	1.45	37596830	6661	60.12	5520	5790	5520	7170	3870	5520	5644.32	0.00	0	-810	5760	5640	5560	5440	5360	5600	5400	24	1650	500	3640	10	1	4748398	266	-3.09	0.56	12	0.14	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
111	20240411	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	150	2	2.72	30475670	5398	48.72	5520	5790	5520	7170	3870	5520	5645.73	0.00	0	-839	5760	5640	5560	5440	5360	5600	5400	24	1650	500	3640	10	1	4748398	269	-3.13	0.57	12	0.11	-1812.00	9952.00	12510	20230918	-54.68	5130	20230710	10.53	7110	-20.25	20240318	5290	7.18	20240314	12510	-54.68	20230918	5130	10.53	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
112	20240411	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	190	2	3.44	16324850	2897	26.15	5520	5790	5520	7170	3870	5520	5635.09	0.00	0	-466	5760	5640	5560	5440	5360	5600	5400	24	1650	500	3640	10	1	4748398	271	-3.15	0.57	12	0.06	-1812.00	9952.00	12510	20230918	-54.36	5130	20230710	11.31	7110	-19.69	20240318	5290	7.94	20240314	12510	-54.36	20230918	5130	11.31	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
113	20240411	090849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	10	2	0.18	713030	129	1.16	5520	5590	5520	7170	3870	5520	5527.36	0.00	0	-27	5760	5640	5560	5440	5360	5600	5400	24	1650	500	3640	10	1	4748398	263	-3.05	0.56	12	0.00	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
114	20240409	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	20	2	0.36	60875660	11080	112.96	5680	5680	5480	7150	3850	5500	5494.19	0.00	0	-1041	5793	5646	5533	5386	5273	5590	5330	24	1650	500	3630	10	1	4748398	262	-3.05	0.55	12	0.23	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
115	20240409	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	20	2	0.36	60809770	11068	112.84	5680	5680	5480	7150	3850	5500	5494.20	0.00	0	-1040	5793	5646	5533	5386	5273	5590	5330	24	1650	500	3630	10	1	4748398	262	-3.05	0.55	12	0.23	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
116	20240409	140844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	10	2	0.18	28641360	5199	53.00	5680	5680	5480	7150	3850	5500	5509.01	0.00	0	-899	5793	5646	5533	5386	5273	5590	5330	24	1650	500	3630	10	1	4748398	262	-3.04	0.55	12	0.11	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
117	20240409	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	0	3	0.00	18230440	3306	33.70	5680	5680	5480	7150	3850	5500	5514.35	0.00	0	-924	5793	5646	5533	5386	5273	5590	5330	24	1650	500	3630	10	1	4748398	261	-3.04	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
118	20240409	120841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	20	2	0.36	7127820	1288	13.13	5680	5680	5500	7150	3850	5500	5534.02	0.00	0	-693	5793	5646	5533	5386	5273	5590	5330	24	1650	500	3630	10	1	4748398	262	-3.05	0.55	12	0.03	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
119	20240409	110839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	30	2	0.55	5975280	1079	11.00	5680	5680	5500	7150	3850	5500	5537.79	0.00	0	-692	5793	5646	5533	5386	5273	5590	5330	24	1650	500	3630	10	1	4748398	263	-3.05	0.56	12	0.02	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
120	20240409	100832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	20	2	0.36	4103110	741	7.55	5680	5680	5520	7150	3850	5500	5537.26	0.00	0	-524	5793	5646	5533	5386	5273	5590	5330	24	1650	500	3630	10	1	4748398	262	-3.05	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
121	20240409	090849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	170	2	3.09	147070	26	0.27	5680	5680	5620	7150	3850	5500	5656.54	0.00	0	-7	5793	5646	5533	5386	5273	5590	5330	24	1650	500	3630	10	1	4748398	269	-3.13	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.68	5130	20230710	10.53	7110	-20.25	20240318	5290	7.18	20240314	12510	-54.68	20230918	5130	10.53	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
122	20240408	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-40	5	-0.72	54017350	9809	61.76	5600	5680	5420	7200	3880	5540	5506.92	0.00	0	149	5966	5752	5576	5362	5186	5665	5275	24	1660	500	3650	10	1	4748398	261	-3.04	0.55	12	0.21	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
123	20240408	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-20	5	-0.36	47583920	8644	54.42	5600	5680	5420	7200	3880	5540	5504.85	0.00	0	138	5966	5752	5576	5362	5186	5665	5275	24	1660	500	3650	10	1	4748398	262	-3.05	0.55	12	0.18	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
124	20240408	140838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-10	5	-0.18	35891180	6523	41.07	5600	5680	5420	7200	3880	5540	5502.25	0.00	0	155	5966	5752	5576	5362	5186	5665	5275	24	1660	500	3650	10	1	4748398	263	-3.05	0.56	12	0.14	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
125	20240408	130833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-10	5	-0.18	30770470	5597	35.24	5600	5680	5420	7200	3880	5540	5497.67	0.00	0	228	5966	5752	5576	5362	5186	5665	5275	24	1660	500	3650	10	1	4748398	263	-3.05	0.56	12	0.12	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
126	20240408	120839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	20	2	0.36	27990360	5095	32.08	5600	5680	5420	7200	3880	5540	5493.69	0.00	0	604	5966	5752	5576	5362	5186	5665	5275	24	1660	500	3650	10	1	4748398	264	-3.07	0.56	12	0.11	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
127	20240408	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	40	2	0.72	27962680	5090	32.05	5600	5680	5420	7200	3880	5540	5493.65	0.00	0	604	5966	5752	5576	5362	5186	5665	5275	24	1660	500	3650	10	1	4748398	265	-3.08	0.56	12	0.11	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
128	20240408	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	30	2	0.54	25642710	4672	29.42	5600	5680	5420	7200	3880	5540	5488.59	0.00	0	545	5966	5752	5576	5362	5186	5665	5275	24	1660	500	3650	10	1	4748398	264	-3.07	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
129	20240408	090839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-50	5	-0.90	5128530	932	5.87	5600	5600	5490	7200	3880	5540	5502.71	0.00	0	24	5966	5752	5576	5362	5186	5665	5275	24	1660	500	3650	10	1	4748398	261	-3.03	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
130	20240405	160838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-260	5	-4.48	88532290	15873	259.24	5790	5790	5400	7540	4060	5800	5577.54	0.00	0	499	5893	5846	5783	5736	5673	5870	5760	24	1740	500	3820	10	1	4748398	263	-3.06	0.56	12	0.33	-1812.00	9952.00	12510	20230918	-55.72	5130	20230710	7.99	7110	-22.08	20240318	5290	4.73	20240314	12510	-55.72	20230918	5130	7.99	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
131	20240405	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-180	5	-3.10	87033420	15604	254.84	5790	5790	5400	7540	4060	5800	5577.64	0.00	0	525	5893	5846	5783	5736	5673	5870	5760	24	1740	500	3820	10	1	4748398	267	-3.10	0.56	12	0.33	-1812.00	9952.00	12510	20230918	-55.08	5130	20230710	9.55	7110	-20.96	20240318	5290	6.24	20240314	12510	-55.08	20230918	5130	9.55	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
132	20240405	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-220	5	-3.79	83695340	15004	245.04	5790	5790	5400	7540	4060	5800	5578.20	0.00	0	903	5893	5846	5783	5736	5673	5870	5760	24	1740	500	3820	10	1	4748398	265	-3.08	0.56	12	0.32	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
133	20240405	130830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-160	5	-2.76	60248530	10791	176.24	5790	5790	5400	7540	4060	5800	5583.22	0.00	0	913	5893	5846	5783	5736	5673	5870	5760	24	1740	500	3820	10	1	4748398	268	-3.11	0.57	12	0.23	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
134	20240405	120831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-240	5	-4.14	57075110	10227	167.03	5790	5790	5400	7540	4060	5800	5580.83	0.00	0	1136	5893	5846	5783	5736	5673	5870	5760	24	1740	500	3820	10	1	4748398	264	-3.07	0.56	12	0.22	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
135	20240405	110837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-180	5	-3.10	51902700	9300	151.89	5790	5790	5400	7540	4060	5800	5580.94	0.00	0	1044	5893	5846	5783	5736	5673	5870	5760	24	1740	500	3820	10	1	4748398	267	-3.10	0.56	12	0.20	-1812.00	9952.00	12510	20230918	-55.08	5130	20230710	9.55	7110	-20.96	20240318	5290	6.24	20240314	12510	-55.08	20230918	5130	9.55	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
136	20240405	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-170	5	-2.93	35143180	6294	102.79	5790	5790	5400	7540	4060	5800	5583.60	0.00	0	-179	5893	5846	5783	5736	5673	5870	5760	24	1740	500	3820	10	1	4748398	267	-3.11	0.57	12	0.13	-1812.00	9952.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
137	20240405	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-320	5	-5.52	5136930	920	15.03	5790	5790	5480	7540	4060	5800	5583.62	0.00	0	-45	5893	5846	5783	5736	5673	5870	5760	24	1740	500	3820	10	1	4748398	260	-3.02	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	Y	N	0	N	00	N
138	20240404	160820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	60	2	1.05	35456960	6123	54.69	5720	5830	5720	7460	4020	5740	5790.78	0.00	0	1027	6113	5926	5803	5616	5493	5865	5555	24	1720	500	3780	10	1	4748398	275	-3.20	0.58	12	0.13	-1812.00	9952.00	12510	20230918	-53.64	5130	20230710	13.06	7110	-18.42	20240318	5290	9.64	20240314	12510	-53.64	20230918	5130	13.06	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
139	20240404	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	60	2	1.05	33925830	5857	52.32	5720	5830	5720	7460	4020	5740	5792.36	0.00	0	945	6113	5926	5803	5616	5493	5865	5555	24	1720	500	3780	10	1	4748398	275	-3.20	0.58	12	0.12	-1812.00	9952.00	12510	20230918	-53.64	5130	20230710	13.06	7110	-18.42	20240318	5290	9.64	20240314	12510	-53.64	20230918	5130	13.06	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
140	20240404	140822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	60	2	1.05	27434620	4732	42.27	5720	5830	5720	7460	4020	5740	5797.68	0.00	0	850	6113	5926	5803	5616	5493	5865	5555	24	1720	500	3780	10	1	4748398	275	-3.20	0.58	12	0.10	-1812.00	9952.00	12510	20230918	-53.64	5130	20230710	13.06	7110	-18.42	20240318	5290	9.64	20240314	12510	-53.64	20230918	5130	13.06	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
141	20240404	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	70	2	1.22	26080200	4498	40.18	5720	5830	5720	7460	4020	5740	5798.18	0.00	0	944	6113	5926	5803	5616	5493	5865	5555	24	1720	500	3780	10	1	4748398	276	-3.21	0.58	12	0.09	-1812.00	9952.00	12510	20230918	-53.56	5130	20230710	13.26	7110	-18.28	20240318	5290	9.83	20240314	12510	-53.56	20230918	5130	13.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
142	20240404	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	60	2	1.05	23578660	4066	36.32	5720	5830	5720	7460	4020	5740	5798.98	0.00	0	975	6113	5926	5803	5616	5493	5865	5555	24	1720	500	3780	10	1	4748398	275	-3.20	0.58	12	0.09	-1812.00	9952.00	12510	20230918	-53.64	5130	20230710	13.06	7110	-18.42	20240318	5290	9.64	20240314	12510	-53.64	20230918	5130	13.06	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
143	20240404	110820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	60	2	1.05	17180860	2963	26.47	5720	5830	5720	7460	4020	5740	5798.47	0.00	0	956	6113	5926	5803	5616	5493	5865	5555	24	1720	500	3780	10	1	4748398	275	-3.20	0.58	12	0.06	-1812.00	9952.00	12510	20230918	-53.64	5130	20230710	13.06	7110	-18.42	20240318	5290	9.64	20240314	12510	-53.64	20230918	5130	13.06	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
144	20240404	100819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	60	2	1.05	14536060	2507	22.39	5720	5830	5720	7460	4020	5740	5798.19	0.00	0	643	6113	5926	5803	5616	5493	5865	5555	24	1720	500	3780	10	1	4748398	275	-3.20	0.58	12	0.05	-1812.00	9952.00	12510	20230918	-53.64	5130	20230710	13.06	7110	-18.42	20240318	5290	9.64	20240314	12510	-53.64	20230918	5130	13.06	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
145	20240404	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	50	2	0.87	2762680	480	4.29	5720	5790	5720	7460	4020	5740	5755.58	0.00	0	371	6113	5926	5803	5616	5493	5865	5555	24	1720	500	3780	10	1	4748398	275	-3.20	0.58	12	0.01	-1812.00	9952.00	12510	20230918	-53.72	5130	20230710	12.87	7110	-18.57	20240318	5290	9.45	20240314	12510	-53.72	20230918	5130	12.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
146	20240403	160817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	-160	5	-2.71	64362280	11093	110.05	5990	5990	5680	7670	4130	5900	5802.06	0.00	0	-1723	6240	6070	5810	5640	5380	6155	5725	24	1770	500	3890	10	1	4748398	273	-3.17	0.58	12	0.23	-1812.00	9952.00	12510	20230918	-54.12	5130	20230710	11.89	7110	-19.27	20240318	5290	8.51	20240314	12510	-54.12	20230918	5130	11.89	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
147	20240403	150817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	-140	5	-2.37	57068130	9826	97.48	5990	5990	5680	7670	4130	5900	5807.87	0.00	0	-1414	6240	6070	5810	5640	5380	6155	5725	24	1770	500	3890	10	1	4748398	274	-3.18	0.58	12	0.21	-1812.00	9952.00	12510	20230918	-53.96	5130	20230710	12.28	7110	-18.99	20240318	5290	8.88	20240314	12510	-53.96	20230918	5130	12.28	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
148	20240403	140809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	-110	5	-1.86	54288970	9344	92.70	5990	5990	5680	7670	4130	5900	5810.04	0.00	0	-1224	6240	6070	5810	5640	5380	6155	5725	24	1770	500	3890	10	1	4748398	275	-3.20	0.58	12	0.20	-1812.00	9952.00	12510	20230918	-53.72	5130	20230710	12.87	7110	-18.57	20240318	5290	9.45	20240314	12510	-53.72	20230918	5130	12.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
149	20240403	130810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-30	5	-0.51	46192010	7947	78.84	5990	5990	5680	7670	4130	5900	5812.51	0.00	0	-1306	6240	6070	5810	5640	5380	6155	5725	24	1770	500	3890	10	1	4748398	279	-3.24	0.59	12	0.17	-1812.00	9952.00	12510	20230918	-53.08	5130	20230710	14.42	7110	-17.44	20240318	5290	10.96	20240314	12510	-53.08	20230918	5130	14.42	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
150	20240403	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-70	5	-1.19	44138320	7596	75.36	5990	5990	5680	7670	4130	5900	5810.73	0.00	0	-1121	6240	6070	5810	5640	5380	6155	5725	24	1770	500	3890	10	1	4748398	277	-3.22	0.59	12	0.16	-1812.00	9952.00	12510	20230918	-53.40	5130	20230710	13.65	7110	-18.00	20240318	5290	10.21	20240314	12510	-53.40	20230918	5130	13.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
151	20240403	110813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-30	5	-0.51	38113110	6556	65.04	5990	5990	5680	7670	4130	5900	5813.47	0.00	0	-1284	6240	6070	5810	5640	5380	6155	5725	24	1770	500	3890	10	1	4748398	279	-3.24	0.59	12	0.14	-1812.00	9952.00	12510	20230918	-53.08	5130	20230710	14.42	7110	-17.44	20240318	5290	10.96	20240314	12510	-53.08	20230918	5130	14.42	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
152	20240403	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-50	5	-0.85	35711730	6145	60.96	5990	5990	5680	7670	4130	5900	5811.51	0.00	0	-1284	6240	6070	5810	5640	5380	6155	5725	24	1770	500	3890	10	1	4748398	278	-3.23	0.59	12	0.13	-1812.00	9952.00	12510	20230918	-53.24	5130	20230710	14.04	7110	-17.72	20240318	5290	10.59	20240314	12510	-53.24	20230918	5130	14.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
153	20240403	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	30	2	0.51	2807840	476	4.72	5990	5990	5840	7670	4130	5900	5898.82	0.00	0	-145	6240	6070	5810	5640	5380	6155	5725	24	1770	500	3890	10	1	4748398	282	-3.27	0.60	12	0.01	-1812.00	9952.00	12510	20230918	-52.60	5130	20230710	15.59	7110	-16.60	20240318	5290	12.10	20240314	12510	-52.60	20230918	5130	15.59	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
154	20240402	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	30	2	0.51	59350710	10080	81.76	5810	5980	5550	7630	4110	5870	5887.97	0.00	0	-1792	6056	5962	5786	5692	5516	6010	5740	24	1760	500	3870	10	1	4748398	280	-3.26	0.59	12	0.21	-1812.00	9952.00	12510	20230918	-52.84	5130	20230710	15.01	7110	-17.02	20240318	5290	11.53	20240314	12510	-52.84	20230918	5130	15.01	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
155	20240402	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	60	2	1.02	58446980	9927	80.52	5810	5980	5550	7630	4110	5870	5887.68	0.00	0	-1891	6056	5962	5786	5692	5516	6010	5740	24	1760	500	3870	10	1	4748398	282	-3.27	0.60	12	0.21	-1812.00	9952.00	12510	20230918	-52.60	5130	20230710	15.59	7110	-16.60	20240318	5290	12.10	20240314	12510	-52.60	20230918	5130	15.59	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
156	20240402	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	10	2	0.17	55274020	9389	76.15	5810	5980	5550	7630	4110	5870	5887.10	0.00	0	-1913	6056	5962	5786	5692	5516	6010	5740	24	1760	500	3870	10	1	4748398	279	-3.25	0.59	12	0.20	-1812.00	9952.00	12510	20230918	-53.00	5130	20230710	14.62	7110	-17.30	20240318	5290	11.15	20240314	12510	-53.00	20230918	5130	14.62	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
157	20240402	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	20	2	0.34	51712300	8785	71.25	5810	5980	5550	7630	4110	5870	5886.43	0.00	0	-1884	6056	5962	5786	5692	5516	6010	5740	24	1760	500	3870	10	1	4748398	280	-3.25	0.59	12	0.19	-1812.00	9952.00	12510	20230918	-52.92	5130	20230710	14.81	7110	-17.16	20240318	5290	11.34	20240314	12510	-52.92	20230918	5130	14.81	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
158	20240402	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	90	2	1.53	50442190	8570	69.51	5810	5980	5550	7630	4110	5870	5885.90	0.00	0	-1882	6056	5962	5786	5692	5516	6010	5740	24	1760	500	3870	10	1	4748398	283	-3.29	0.60	12	0.18	-1812.00	9952.00	12510	20230918	-52.36	5130	20230710	16.18	7110	-16.17	20240318	5290	12.67	20240314	12510	-52.36	20230918	5130	16.18	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
159	20240402	110800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	110	2	1.87	45989520	7822	63.44	5810	5980	5550	7630	4110	5870	5879.51	0.00	0	-1665	6056	5962	5786	5692	5516	6010	5740	24	1760	500	3870	10	1	4748398	284	-3.30	0.60	12	0.16	-1812.00	9952.00	12510	20230918	-52.20	5130	20230710	16.57	7110	-15.89	20240318	5290	13.04	20240314	12510	-52.20	20230918	5130	16.57	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
160	20240402	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	0	3	0.00	12256010	2128	17.26	5810	5870	5550	7630	4110	5870	5759.40	0.00	0	-213	6056	5962	5786	5692	5516	6010	5740	24	1760	500	3870	10	1	4748398	279	-3.24	0.59	12	0.04	-1812.00	9952.00	12510	20230918	-53.08	5130	20230710	14.42	7110	-17.44	20240318	5290	10.96	20240314	12510	-53.08	20230918	5130	14.42	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
161	20240402	090800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	-140	5	-2.39	6002010	1052	8.53	5810	5810	5550	7630	4110	5870	5705.33	0.00	0	0	6056	5962	5786	5692	5516	6010	5740	24	1760	500	3870	10	1	4748398	272	-3.16	0.58	12	0.02	-1812.00	9952.00	12510	20230918	-54.20	5130	20230710	11.70	7110	-19.41	20240318	5290	8.32	20240314	12510	-54.20	20230918	5130	11.70	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
162	20240401	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	140	2	2.44	70334470	12319	123.33	5730	5880	5610	7440	4020	5730	5709.42	0.00	0	1122	5903	5816	5763	5676	5623	5860	5720	24	1710	500	3780	10	1	4748398	279	-1.25	0.40	12	0.26	-4700.00	14710.00	12510	20230918	-53.08	5130	20230710	14.42	7110	-17.44	20240318	5290	10.96	20240314	12510	-53.08	20230918	5130	14.42	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
163	20240401	150801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	140	2	2.44	69671160	12206	122.19	5730	5880	5610	7440	4020	5730	5707.94	0.00	0	1157	5903	5816	5763	5676	5623	5860	5720	24	1710	500	3780	10	1	4748398	279	-1.25	0.40	12	0.26	-4700.00	14710.00	12510	20230918	-53.08	5130	20230710	14.42	7110	-17.44	20240318	5290	10.96	20240314	12510	-53.08	20230918	5130	14.42	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
164	20240401	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	40	2	0.70	58302100	10242	102.53	5730	5770	5610	7440	4020	5730	5692.45	0.00	0	511	5903	5816	5763	5676	5623	5860	5720	24	1710	500	3780	10	1	4748398	274	-1.23	0.39	12	0.22	-4700.00	14710.00	12510	20230918	-53.88	5130	20230710	12.48	7110	-18.85	20240318	5290	9.07	20240314	12510	-53.88	20230918	5130	12.48	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
165	20240401	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	10	2	0.17	24620660	4310	43.15	5730	5770	5610	7440	4020	5730	5712.45	0.00	0	-275	5903	5816	5763	5676	5623	5860	5720	24	1710	500	3780	10	1	4748398	273	-1.22	0.39	12	0.09	-4700.00	14710.00	12510	20230918	-54.12	5130	20230710	11.89	7110	-19.27	20240318	5290	8.51	20240314	12510	-54.12	20230918	5130	11.89	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
166	20240401	120800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	20	2	0.35	20037030	3502	35.06	5730	5770	5610	7440	4020	5730	5721.60	0.00	0	-275	5903	5816	5763	5676	5623	5860	5720	24	1710	500	3780	10	1	4748398	273	-1.22	0.39	12	0.07	-4700.00	14710.00	12510	20230918	-54.04	5130	20230710	12.09	7110	-19.13	20240318	5290	8.70	20240314	12510	-54.04	20230918	5130	12.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
167	20240401	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	20	2	0.35	19571280	3421	34.25	5730	5770	5610	7440	4020	5730	5720.92	0.00	0	-275	5903	5816	5763	5676	5623	5860	5720	24	1710	500	3780	10	1	4748398	273	-1.22	0.39	12	0.07	-4700.00	14710.00	12510	20230918	-54.04	5130	20230710	12.09	7110	-19.13	20240318	5290	8.70	20240314	12510	-54.04	20230918	5130	12.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
168	20240401	100756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	0	3	0.00	17211070	3010	30.13	5730	5770	5610	7440	4020	5730	5717.96	0.00	0	-262	5903	5816	5763	5676	5623	5860	5720	24	1710	500	3780	10	1	4748398	272	-1.22	0.39	12	0.06	-4700.00	14710.00	12510	20230918	-54.20	5130	20230710	11.70	7110	-19.41	20240318	5290	8.32	20240314	12510	-54.20	20230918	5130	11.70	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
169	20240401	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	0	3	0.00	68760	12	0.12	5730	5730	5730	7440	4020	5730	5730.00	0.00	0	-1	5903	5816	5763	5676	5623	5860	5720	24	1710	500	3780	10	1	4748398	272	-1.22	0.39	12	0.00	-4700.00	14710.00	12510	20230918	-54.20	5130	20230710	11.70	7110	-19.41	20240318	5290	8.32	20240314	12510	-54.20	20230918	5130	11.70	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N