KissMeData/066310/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	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	20	2	0.21	336620500	35575	278.58	9410	9550	9360	12150	6550	9350	9462.28	1.51	0	-3631	9530	9440	9310	9220	9090	9485	9265	46	2800	500	6910	10	1	9271621	869	32.09	1.04	12	0.38	292.00	9044.00	12760	20230628	-26.57	8700	20231006	7.70	11900	-21.26	20240130	8720	7.45	20240419	12760	-26.57	20230628	8700	7.70	20231006	2.92	N	066310	500	46 억		139983	N	N	0	N	00	N
3	20240430	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	130	2	1.39	326307060	34475	269.97	9410	9550	9360	12150	6550	9350	9465.03	1.51	0	-3659	9530	9440	9310	9220	9090	9485	9265	46	2800	500	6910	10	1	9271621	879	32.47	1.05	12	0.37	292.00	9044.00	12760	20230628	-25.71	8700	20231006	8.97	11900	-20.34	20240130	8720	8.72	20240419	12760	-25.71	20230628	8700	8.97	20231006	2.92	N	066310	500	46 억		139983	N	N	0	N	00	N
4	20240430	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	40	2	0.43	218381400	23098	180.88	9410	9550	9360	12150	6550	9350	9454.56	1.51	0	-667	9530	9440	9310	9220	9090	9485	9265	46	2800	500	6910	10	1	9271621	871	32.16	1.04	12	0.25	292.00	9044.00	12760	20230628	-26.41	8700	20231006	7.93	11900	-21.09	20240130	8720	7.68	20240419	12760	-26.41	20230628	8700	7.93	20231006	2.92	N	066310	500	46 억		139983	N	N	0	N	00	N
5	20240430	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	30	2	0.32	196291250	20752	162.51	9410	9550	9360	12150	6550	9350	9458.91	1.51	0	-73	9530	9440	9310	9220	9090	9485	9265	46	2800	500	6910	10	1	9271621	870	32.12	1.04	12	0.22	292.00	9044.00	12760	20230628	-26.49	8700	20231006	7.82	11900	-21.18	20240130	8720	7.57	20240419	12760	-26.49	20230628	8700	7.82	20231006	2.92	N	066310	500	46 억		139983	N	N	0	N	00	N
6	20240430	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	20	2	0.21	186914220	19751	154.67	9410	9550	9360	12150	6550	9350	9463.53	1.51	0	-63	9530	9440	9310	9220	9090	9485	9265	46	2800	500	6910	10	1	9271621	869	32.09	1.04	12	0.21	292.00	9044.00	12760	20230628	-26.57	8700	20231006	7.70	11900	-21.26	20240130	8720	7.45	20240419	12760	-26.57	20230628	8700	7.70	20231006	2.92	N	066310	500	46 억		139983	N	N	0	N	00	N
7	20240430	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	30	2	0.32	169188750	17859	139.85	9410	9550	9370	12150	6550	9350	9473.58	1.51	0	-49	9530	9440	9310	9220	9090	9485	9265	46	2800	500	6910	10	1	9271621	870	32.12	1.04	12	0.19	292.00	9044.00	12760	20230628	-26.49	8700	20231006	7.82	11900	-21.18	20240130	8720	7.57	20240419	12760	-26.49	20230628	8700	7.82	20231006	2.92	N	066310	500	46 억		139983	N	N	0	N	00	N
8	20240430	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	100	2	1.07	145237000	15318	119.95	9410	9550	9410	12150	6550	9350	9481.46	1.51	0	528	9530	9440	9310	9220	9090	9485	9265	46	2800	500	6910	10	1	9271621	876	32.36	1.04	12	0.17	292.00	9044.00	12760	20230628	-25.94	8700	20231006	8.62	11900	-20.59	20240130	8720	8.37	20240419	12760	-25.94	20230628	8700	8.62	20231006	2.92	N	066310	500	46 억		139983	N	N	0	N	00	N
9	20240430	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	180	2	1.93	79259660	8372	65.56	9410	9530	9410	12150	6550	9350	9467.23	1.51	0	1551	9530	9440	9310	9220	9090	9485	9265	46	2800	500	6910	10	1	9271621	884	32.64	1.05	12	0.09	292.00	9044.00	12760	20230628	-25.31	8700	20231006	9.54	11900	-19.92	20240130	8720	9.29	20240419	12760	-25.31	20230628	8700	9.54	20231006	2.92	N	066310	500	46 억		139983	N	N	0	N	00	N
10	20240429	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	90	2	0.97	119049130	12740	93.86	9260	9400	9180	12030	6490	9260	9344.78	1.53	0	-1452	9386	9322	9226	9162	9066	9355	9195	46	2770	500	6850	10	1	9271621	867	32.02	1.03	12	0.14	292.00	9044.00	12760	20230628	-26.72	8700	20231006	7.47	11900	-21.43	20240130	8720	7.22	20240419	12760	-26.72	20230628	8700	7.47	20231006	3.00	N	066310	500	46 억		141458	N	N	0	N	00	N
11	20240429	150629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	70	2	0.76	116433550	12460	91.80	9260	9400	9180	12030	6490	9260	9344.86	1.53	0	-1434	9386	9322	9226	9162	9066	9355	9195	46	2770	500	6850	10	1	9271621	865	31.95	1.03	12	0.13	292.00	9044.00	12760	20230628	-26.88	8700	20231006	7.24	11900	-21.60	20240130	8720	7.00	20240419	12760	-26.88	20230628	8700	7.24	20231006	3.00	N	066310	500	46 억		141458	N	N	0	N	00	N
12	20240429	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	120	2	1.30	91827360	9821	72.36	9260	9400	9180	12030	6490	9260	9350.47	1.53	0	-1436	9386	9322	9226	9162	9066	9355	9195	46	2770	500	6850	10	1	9271621	870	32.12	1.04	12	0.11	292.00	9044.00	12760	20230628	-26.49	8700	20231006	7.82	11900	-21.18	20240130	8720	7.57	20240419	12760	-26.49	20230628	8700	7.82	20231006	3.00	N	066310	500	46 억		141458	N	N	0	N	00	N
13	20240429	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	100	2	1.08	49187570	5279	38.89	9260	9380	9180	12030	6490	9260	9318.03	1.53	0	-1307	9386	9322	9226	9162	9066	9355	9195	46	2770	500	6850	10	1	9271621	868	32.05	1.03	12	0.06	292.00	9044.00	12760	20230628	-26.65	8700	20231006	7.59	11900	-21.34	20240130	8720	7.34	20240419	12760	-26.65	20230628	8700	7.59	20231006	3.00	N	066310	500	46 억		141458	N	N	0	N	00	N
14	20240429	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	70	2	0.76	44979390	4828	35.57	9260	9380	9180	12030	6490	9260	9316.83	1.53	0	-1259	9386	9322	9226	9162	9066	9355	9195	46	2770	500	6850	10	1	9271621	865	31.95	1.03	12	0.05	292.00	9044.00	12760	20230628	-26.88	8700	20231006	7.24	11900	-21.60	20240130	8720	7.00	20240419	12760	-26.88	20230628	8700	7.24	20231006	3.00	N	066310	500	46 억		141458	N	N	0	N	00	N
15	20240429	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	110	2	1.19	41782340	4485	33.04	9260	9380	9180	12030	6490	9260	9316.52	1.53	0	-1113	9386	9322	9226	9162	9066	9355	9195	46	2770	500	6850	10	1	9271621	869	32.09	1.04	12	0.05	292.00	9044.00	12760	20230628	-26.57	8700	20231006	7.70	11900	-21.26	20240130	8720	7.45	20240419	12760	-26.57	20230628	8700	7.70	20231006	3.00	N	066310	500	46 억		141458	N	N	0	N	00	N
16	20240429	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	50	2	0.54	14362260	1551	11.43	9260	9320	9180	12030	6490	9260	9260.00	1.53	0	-248	9386	9322	9226	9162	9066	9355	9195	46	2770	500	6850	10	1	9271621	863	31.88	1.03	12	0.02	292.00	9044.00	12760	20230628	-27.04	8700	20231006	7.01	11900	-21.76	20240130	8720	6.77	20240419	12760	-27.04	20230628	8700	7.01	20231006	3.00	N	066310	500	46 억		141458	N	N	0	N	00	N
17	20240429	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	30	2	0.32	2296590	248	1.83	9260	9290	9260	12030	6490	9260	9260.53	1.53	0	-60	9386	9322	9226	9162	9066	9355	9195	46	2770	500	6850	10	1	9271621	861	31.82	1.03	12	0.00	292.00	9044.00	12760	20230628	-27.19	8700	20231006	6.78	11900	-21.93	20240130	8720	6.54	20240419	12760	-27.19	20230628	8700	6.78	20231006	3.00	N	066310	500	46 억		141458	N	N	0	N	00	N
18	20240426	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	0	3	0.00	124291670	13518	37.00	9250	9290	9130	12030	6490	9260	9194.41	1.58	0	-3446	9440	9350	9220	9130	9000	9395	9175	46	2770	500	6850	10	1	9271621	859	31.71	1.02	12	0.15	292.00	9044.00	12760	20230628	-27.43	8700	20231006	6.44	11900	-22.18	20240130	8720	6.19	20240419	12760	-27.43	20230628	8700	6.44	20231006	3.01	N	066310	500	46 억		146081	N	N	0	N	00	N
19	20240426	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-60	5	-0.65	99490620	10836	29.66	9250	9290	9130	12030	6490	9260	9181.31	1.58	0	-2572	9440	9350	9220	9130	9000	9395	9175	46	2770	500	6850	10	1	9271621	853	31.51	1.02	12	0.12	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	8720	5.50	20240419	12760	-27.90	20230628	8700	5.75	20231006	3.01	N	066310	500	46 억		146081	N	N	0	N	00	N
20	20240426	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-50	5	-0.54	89432990	9744	26.67	9250	9290	9130	12030	6490	9260	9178.05	1.58	0	-2205	9440	9350	9220	9130	9000	9395	9175	46	2770	500	6850	10	1	9271621	854	31.54	1.02	12	0.11	292.00	9044.00	12760	20230628	-27.82	8700	20231006	5.86	11900	-22.61	20240130	8720	5.62	20240419	12760	-27.82	20230628	8700	5.86	20231006	3.01	N	066310	500	46 억		146081	N	N	0	N	00	N
21	20240426	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-60	5	-0.65	84493990	9207	25.20	9250	9290	9130	12030	6490	9260	9176.92	1.58	0	-1813	9440	9350	9220	9130	9000	9395	9175	46	2770	500	6850	10	1	9271621	853	31.51	1.02	12	0.10	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	8720	5.50	20240419	12760	-27.90	20230628	8700	5.75	20231006	3.01	N	066310	500	46 억		146081	N	N	0	N	00	N
22	20240426	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-110	5	-1.19	68295020	7442	20.37	9250	9290	9130	12030	6490	9260	9176.69	1.58	0	-1773	9440	9350	9220	9130	9000	9395	9175	46	2770	500	6850	10	1	9271621	848	31.34	1.01	12	0.08	292.00	9044.00	12760	20230628	-28.29	8700	20231006	5.17	11900	-23.11	20240130	8720	4.93	20240419	12760	-28.29	20230628	8700	5.17	20231006	3.01	N	066310	500	46 억		146081	N	N	0	N	00	N
23	20240426	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-60	5	-0.65	67485890	7354	20.13	9250	9290	9130	12030	6490	9260	9176.48	1.58	0	-1752	9440	9350	9220	9130	9000	9395	9175	46	2770	500	6850	10	1	9271621	853	31.51	1.02	12	0.08	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	8720	5.50	20240419	12760	-27.90	20230628	8700	5.75	20231006	3.01	N	066310	500	46 억		146081	N	N	0	N	00	N
24	20240426	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-30	5	-0.32	26038350	2833	7.75	9250	9290	9150	12030	6490	9260	9190.47	1.58	0	356	9440	9350	9220	9130	9000	9395	9175	46	2770	500	6850	10	1	9271621	856	31.61	1.02	12	0.03	292.00	9044.00	12760	20230628	-27.66	8700	20231006	6.09	11900	-22.44	20240130	8720	5.85	20240419	12760	-27.66	20230628	8700	6.09	20231006	3.01	N	066310	500	46 억		146081	N	N	0	N	00	N
25	20240426	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-20	5	-0.22	888660	96	0.26	9250	9260	9240	12030	6490	9260	9255.77	1.58	0	46	9440	9350	9220	9130	9000	9395	9175	46	2770	500	6850	10	1	9271621	857	31.64	1.02	12	0.00	292.00	9044.00	12760	20230628	-27.59	8700	20231006	6.21	11900	-22.35	20240130	8720	5.96	20240419	12760	-27.59	20230628	8700	6.21	20231006	3.01	N	066310	500	46 억		146081	N	N	0	N	00	N
26	20240425	160620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	190	2	2.09	335811280	36332	195.78	9180	9310	9090	11790	6350	9070	9243.33	1.57	0	35	9290	9180	9040	8930	8790	9110	8860	46	2720	500	6710	10	1	9271621	859	31.71	1.02	12	0.39	292.00	9044.00	12760	20230628	-27.43	8700	20231006	6.44	11900	-22.18	20240130	8720	6.19	20240419	12760	-27.43	20230628	8700	6.44	20231006	3.03	N	066310	500	46 억		145399	N	N	0	N	00	N
27	20240425	150625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	230	2	2.54	322237770	34868	187.89	9180	9310	9090	11790	6350	9070	9242.15	1.57	0	-53	9290	9180	9040	8930	8790	9110	8860	46	2720	500	6710	10	1	9271621	862	31.85	1.03	12	0.38	292.00	9044.00	12760	20230628	-27.12	8700	20231006	6.90	11900	-21.85	20240130	8720	6.65	20240419	12760	-27.12	20230628	8700	6.90	20231006	3.03	N	066310	500	46 억		145399	N	N	0	N	00	N
28	20240425	140621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	220	2	2.43	281014080	30406	163.84	9180	9310	9090	11790	6350	9070	9242.63	1.57	0	-1819	9290	9180	9040	8930	8790	9110	8860	46	2720	500	6710	10	1	9271621	861	31.82	1.03	12	0.33	292.00	9044.00	12760	20230628	-27.19	8700	20231006	6.78	11900	-21.93	20240130	8720	6.54	20240419	12760	-27.19	20230628	8700	6.78	20231006	3.03	N	066310	500	46 억		145399	N	N	0	N	00	N
29	20240425	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	220	2	2.43	263191980	28488	153.51	9180	9310	9090	11790	6350	9070	9239.30	1.57	0	-1749	9290	9180	9040	8930	8790	9110	8860	46	2720	500	6710	10	1	9271621	861	31.82	1.03	12	0.31	292.00	9044.00	12760	20230628	-27.19	8700	20231006	6.78	11900	-21.93	20240130	8720	6.54	20240419	12760	-27.19	20230628	8700	6.78	20231006	3.03	N	066310	500	46 억		145399	N	N	0	N	00	N
30	20240425	120621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	160	2	1.76	191690380	20777	111.96	9180	9310	9090	11790	6350	9070	9226.85	1.57	0	-683	9290	9180	9040	8930	8790	9110	8860	46	2720	500	6710	10	1	9271621	856	31.61	1.02	12	0.22	292.00	9044.00	12760	20230628	-27.66	8700	20231006	6.09	11900	-22.44	20240130	8720	5.85	20240419	12760	-27.66	20230628	8700	6.09	20231006	3.03	N	066310	500	46 억		145399	N	N	0	N	00	N
31	20240425	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	150	2	1.65	171819510	18621	100.34	9180	9310	9090	11790	6350	9070	9228.05	1.57	0	-17	9290	9180	9040	8930	8790	9110	8860	46	2720	500	6710	10	1	9271621	855	31.58	1.02	12	0.20	292.00	9044.00	12760	20230628	-27.74	8700	20231006	5.98	11900	-22.52	20240130	8720	5.73	20240419	12760	-27.74	20230628	8700	5.98	20231006	3.03	N	066310	500	46 억		145399	N	N	0	N	00	N
32	20240425	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	230	2	2.54	99430630	10797	58.18	9180	9310	9090	11790	6350	9070	9210.41	1.57	0	549	9290	9180	9040	8930	8790	9110	8860	46	2720	500	6710	10	1	9271621	862	31.85	1.03	12	0.12	292.00	9044.00	12760	20230628	-27.12	8700	20231006	6.90	11900	-21.85	20240130	8720	6.65	20240419	12760	-27.12	20230628	8700	6.90	20231006	3.03	N	066310	500	46 억		145399	N	N	0	N	00	N
33	20240425	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	30	2	0.33	10295260	1130	6.09	9180	9180	9090	11790	6350	9070	9114.86	1.57	0	-246	9290	9180	9040	8930	8790	9110	8860	46	2720	500	6710	10	1	9271621	844	31.16	1.01	12	0.01	292.00	9044.00	12760	20230628	-28.68	8700	20231006	4.60	11900	-23.53	20240130	8720	4.36	20240419	12760	-28.68	20230628	8700	4.60	20231006	3.03	N	066310	500	46 억		145399	N	N	0	N	00	N
34	20240424	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	40	2	0.44	168306150	18556	93.34	9140	9150	8900	11730	6330	9030	9070.17	1.57	0	320	9196	9112	8956	8872	8716	9035	8795	46	2700	500	6680	10	1	9271621	841	31.06	1.00	12	0.20	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8720	4.01	20240419	12760	-28.92	20230628	8700	4.25	20231006	3.02	N	066310	500	46 억		145256	N	N	0	N	00	N
35	20240424	150619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	50	2	0.55	167608430	18479	92.95	9140	9150	8900	11730	6330	9030	9070.21	1.57	0	332	9196	9112	8956	8872	8716	9035	8795	46	2700	500	6680	10	1	9271621	842	31.10	1.00	12	0.20	292.00	9044.00	12760	20230628	-28.84	8700	20231006	4.37	11900	-23.70	20240130	8720	4.13	20240419	12760	-28.84	20230628	8700	4.37	20231006	3.02	N	066310	500	46 억		145256	N	N	0	N	00	N
36	20240424	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	60	2	0.66	161561210	17812	89.59	9140	9150	8900	11730	6330	9030	9070.36	1.57	0	834	9196	9112	8956	8872	8716	9035	8795	46	2700	500	6680	10	1	9271621	843	31.13	1.01	12	0.19	292.00	9044.00	12760	20230628	-28.76	8700	20231006	4.48	11900	-23.61	20240130	8720	4.24	20240419	12760	-28.76	20230628	8700	4.48	20231006	3.02	N	066310	500	46 억		145256	N	N	0	N	00	N
37	20240424	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	80	2	0.89	136616120	15058	75.74	9140	9150	8900	11730	6330	9030	9072.66	1.57	0	1828	9196	9112	8956	8872	8716	9035	8795	46	2700	500	6680	10	1	9271621	845	31.20	1.01	12	0.16	292.00	9044.00	12760	20230628	-28.61	8700	20231006	4.71	11900	-23.45	20240130	8720	4.47	20240419	12760	-28.61	20230628	8700	4.71	20231006	3.02	N	066310	500	46 억		145256	N	N	0	N	00	N
38	20240424	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	100	2	1.11	122153500	13469	67.75	9140	9150	8900	11730	6330	9030	9069.23	1.57	0	2896	9196	9112	8956	8872	8716	9035	8795	46	2700	500	6680	10	1	9271621	846	31.27	1.01	12	0.15	292.00	9044.00	12760	20230628	-28.45	8700	20231006	4.94	11900	-23.28	20240130	8720	4.70	20240419	12760	-28.45	20230628	8700	4.94	20231006	3.02	N	066310	500	46 억		145256	N	N	0	N	00	N
39	20240424	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	80	2	0.89	101993500	11258	56.63	9140	9150	8900	11730	6330	9030	9059.65	1.57	0	3190	9196	9112	8956	8872	8716	9035	8795	46	2700	500	6680	10	1	9271621	845	31.20	1.01	12	0.12	292.00	9044.00	12760	20230628	-28.61	8700	20231006	4.71	11900	-23.45	20240130	8720	4.47	20240419	12760	-28.61	20230628	8700	4.71	20231006	3.02	N	066310	500	46 억		145256	N	N	0	N	00	N
40	20240424	100618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	110	2	1.22	94007500	10381	52.22	9140	9150	8900	11730	6330	9030	9055.73	1.57	0	3465	9196	9112	8956	8872	8716	9035	8795	46	2700	500	6680	10	1	9271621	847	31.30	1.01	12	0.11	292.00	9044.00	12760	20230628	-28.37	8700	20231006	5.06	11900	-23.19	20240130	8720	4.82	20240419	12760	-28.37	20230628	8700	5.06	20231006	3.02	N	066310	500	46 억		145256	N	N	0	N	00	N
41	20240424	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	70	2	0.78	2779130	307	1.54	9140	9140	9030	11730	6330	9030	9052.54	1.57	0	-21	9196	9112	8956	8872	8716	9035	8795	46	2700	500	6680	10	1	9271621	844	31.16	1.01	12	0.00	292.00	9044.00	12760	20230628	-28.68	8700	20231006	4.60	11900	-23.53	20240130	8720	4.36	20240419	12760	-28.68	20230628	8700	4.60	20231006	3.02	N	066310	500	46 억		145256	N	N	0	N	00	N
42	20240423	160557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	130	2	1.46	177625390	19861	70.84	9040	9040	8800	11570	6230	8900	8940.86	1.60	0	-2770	9140	9020	8880	8760	8620	9030	8770	46	2670	500	6580	10	1	9271621	837	30.92	1.00	12	0.21	292.00	9044.00	12760	20230628	-29.23	8700	20231006	3.79	11900	-24.12	20240130	8720	3.56	20240419	12760	-29.23	20230628	8700	3.79	20231006	3.05	N	066310	500	46 억		148130	N	N	0	N	00	N
43	20240423	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	100	2	1.12	150550010	16859	60.13	9040	9040	8800	11570	6230	8900	8929.95	1.60	0	-2379	9140	9020	8880	8760	8620	9030	8770	46	2670	500	6580	10	1	9271621	834	30.82	1.00	12	0.18	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	3.05	N	066310	500	46 억		148130	N	N	0	N	00	N
44	20240423	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	30	2	0.34	138550250	15517	55.34	9040	9040	8800	11570	6230	8900	8928.93	1.60	0	-1566	9140	9020	8880	8760	8620	9030	8770	46	2670	500	6580	10	1	9271621	828	30.58	0.99	12	0.17	292.00	9044.00	12760	20230628	-30.02	8700	20231006	2.64	11900	-24.96	20240130	8720	2.41	20240419	12760	-30.02	20230628	8700	2.64	20231006	3.05	N	066310	500	46 억		148130	N	N	0	N	00	N
45	20240423	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	10	2	0.11	135490170	15174	54.12	9040	9040	8800	11570	6230	8900	8929.10	1.60	0	-1486	9140	9020	8880	8760	8620	9030	8770	46	2670	500	6580	10	1	9271621	826	30.51	0.99	12	0.16	292.00	9044.00	12760	20230628	-30.17	8700	20231006	2.41	11900	-25.13	20240130	8720	2.18	20240419	12760	-30.17	20230628	8700	2.41	20231006	3.05	N	066310	500	46 억		148130	N	N	0	N	00	N
46	20240423	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	80	2	0.90	130298460	14593	52.05	9040	9040	8800	11570	6230	8900	8928.83	1.60	0	-1298	9140	9020	8880	8760	8620	9030	8770	46	2670	500	6580	10	1	9271621	833	30.75	0.99	12	0.16	292.00	9044.00	12760	20230628	-29.62	8700	20231006	3.22	11900	-24.54	20240130	8720	2.98	20240419	12760	-29.62	20230628	8700	3.22	20231006	3.05	N	066310	500	46 억		148130	N	N	0	N	00	N
47	20240423	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	-50	5	-0.56	58318630	6585	23.49	9040	9040	8800	11570	6230	8900	8856.28	1.60	0	-710	9140	9020	8880	8760	8620	9030	8770	46	2670	500	6580	10	1	9271621	821	30.31	0.98	12	0.07	292.00	9044.00	12760	20230628	-30.64	8700	20231006	1.72	11900	-25.63	20240130	8720	1.49	20240419	12760	-30.64	20230628	8700	1.72	20231006	3.05	N	066310	500	46 억		148130	N	N	0	N	00	N
48	20240423	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	10	2	0.11	42001290	4743	16.92	9040	9040	8800	11570	6230	8900	8855.43	1.60	0	155	9140	9020	8880	8760	8620	9030	8770	46	2670	500	6580	10	1	9271621	826	30.51	0.99	12	0.05	292.00	9044.00	12760	20230628	-30.17	8700	20231006	2.41	11900	-25.13	20240130	8720	2.18	20240419	12760	-30.17	20230628	8700	2.41	20231006	3.05	N	066310	500	46 억		148130	N	N	0	N	00	N
49	20240423	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	110	2	1.24	731450	82	0.29	9040	9040	8900	11570	6230	8900	8920.12	1.60	0	-1	9140	9020	8880	8760	8620	9030	8770	46	2670	500	6580	10	1	9271621	835	30.86	1.00	12	0.00	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8720	3.33	20240419	12760	-29.39	20230628	8700	3.56	20231006	3.05	N	066310	500	46 억		148130	N	N	0	N	00	N
50	20240422	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	0	3	0.00	247208700	28036	108.69	8900	9000	8740	11570	6230	8900	8817.55	1.63	0	-3034	9380	9140	8930	8690	8480	9035	8585	46	2670	500	6580	10	1	9271621	825	30.48	0.98	12	0.30	292.00	9044.00	12760	20230628	-30.25	8700	20231006	2.30	11900	-25.21	20240130	8720	2.06	20240419	12760	-30.25	20230628	8700	2.30	20231006	3.06	N	066310	500	46 억		151383	N	N	0	N	00	N
51	20240422	150614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	30	2	0.34	241406840	27384	106.16	8900	9000	8740	11570	6230	8900	8815.62	1.63	0	-2919	9380	9140	8930	8690	8480	9035	8585	46	2670	500	6580	10	1	9271621	828	30.58	0.99	12	0.30	292.00	9044.00	12760	20230628	-30.02	8700	20231006	2.64	11900	-24.96	20240130	8720	2.41	20240419	12760	-30.02	20230628	8700	2.64	20231006	3.06	N	066310	500	46 억		151383	N	N	0	N	00	N
52	20240422	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	-90	5	-1.01	197872930	22453	87.04	8900	9000	8740	11570	6230	8900	8812.76	1.63	0	-935	9380	9140	8930	8690	8480	9035	8585	46	2670	500	6580	10	1	9271621	817	30.17	0.97	12	0.24	292.00	9044.00	12760	20230628	-30.96	8700	20231006	1.26	11900	-25.97	20240130	8720	1.03	20240419	12760	-30.96	20230628	8700	1.26	20231006	3.06	N	066310	500	46 억		151383	N	N	0	N	00	N
53	20240422	130612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	-70	5	-0.79	183483720	20817	80.70	8900	9000	8740	11570	6230	8900	8814.13	1.63	0	-584	9380	9140	8930	8690	8480	9035	8585	46	2670	500	6580	10	1	9271621	819	30.24	0.98	12	0.22	292.00	9044.00	12760	20230628	-30.80	8700	20231006	1.49	11900	-25.80	20240130	8720	1.26	20240419	12760	-30.80	20230628	8700	1.49	20231006	3.06	N	066310	500	46 억		151383	N	N	0	N	00	N
54	20240422	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-30	5	-0.34	177335200	20118	77.99	8900	9000	8740	11570	6230	8900	8814.75	1.63	0	-678	9380	9140	8930	8690	8480	9035	8585	46	2670	500	6580	10	1	9271621	822	30.38	0.98	12	0.22	292.00	9044.00	12760	20230628	-30.49	8700	20231006	1.95	11900	-25.46	20240130	8720	1.72	20240419	12760	-30.49	20230628	8700	1.95	20231006	3.06	N	066310	500	46 억		151383	N	N	0	N	00	N
55	20240422	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-60	5	-0.67	150881600	17117	66.36	8900	9000	8740	11570	6230	8900	8814.72	1.63	0	-110	9380	9140	8930	8690	8480	9035	8585	46	2670	500	6580	10	1	9271621	820	30.27	0.98	12	0.18	292.00	9044.00	12760	20230628	-30.72	8700	20231006	1.61	11900	-25.71	20240130	8720	1.38	20240419	12760	-30.72	20230628	8700	1.61	20231006	3.06	N	066310	500	46 억		151383	N	N	0	N	00	N
56	20240422	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-60	5	-0.67	141728260	16082	62.35	8900	9000	8740	11570	6230	8900	8812.85	1.63	0	663	9380	9140	8930	8690	8480	9035	8585	46	2670	500	6580	10	1	9271621	820	30.27	0.98	12	0.17	292.00	9044.00	12760	20230628	-30.72	8700	20231006	1.61	11900	-25.71	20240130	8720	1.38	20240419	12760	-30.72	20230628	8700	1.61	20231006	3.06	N	066310	500	46 억		151383	N	N	0	N	00	N
57	20240422	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-20	5	-0.22	17712840	1994	7.73	8900	9000	8880	11570	6230	8900	8883.07	1.63	0	430	9380	9140	8930	8690	8480	9035	8585	46	2670	500	6580	10	1	9271621	823	30.41	0.98	12	0.02	292.00	9044.00	12760	20230628	-30.41	8700	20231006	2.07	11900	-25.38	20240130	8720	1.83	20240419	12760	-30.41	20230628	8700	2.07	20231006	3.06	N	066310	500	46 억		151383	N	N	0	N	00	N
58	20240419	160546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-250	5	-2.73	230951780	25794	206.12	9170	9170	8720	11890	6410	9150	8953.70	1.66	0	-2719	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6770	10	1	9271621	825	30.48	0.98	12	0.28	292.00	9044.00	12760	20230628	-30.25	8700	20231006	2.30	11900	-25.21	20240130	8720	2.06	20240419	12760	-30.25	20230628	8700	2.30	20231006	3.08	N	066310	500	46 억		154290	N	N	0	N	00	N
59	20240419	150551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-190	5	-2.08	215161280	24023	191.97	9170	9170	8720	11890	6410	9150	8956.47	1.66	0	-2976	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6770	10	1	9271621	831	30.68	0.99	12	0.26	292.00	9044.00	12760	20230628	-29.78	8700	20231006	2.99	11900	-24.71	20240130	8720	2.75	20240419	12760	-29.78	20230628	8700	2.99	20231006	3.08	N	066310	500	46 억		154290	N	N	0	N	00	N
60	20240419	140546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-210	5	-2.30	196950100	21986	175.69	9170	9170	8720	11890	6410	9150	8957.98	1.66	0	-2568	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6770	10	1	9271621	829	30.62	0.99	12	0.24	292.00	9044.00	12760	20230628	-29.94	8700	20231006	2.76	11900	-24.87	20240130	8720	2.52	20240419	12760	-29.94	20230628	8700	2.76	20231006	3.08	N	066310	500	46 억		154290	N	N	0	N	00	N
61	20240419	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-150	5	-1.64	195445370	21818	174.35	9170	9170	8720	11890	6410	9150	8957.99	1.66	0	-2551	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6770	10	1	9271621	834	30.82	1.00	12	0.24	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8720	3.21	20240419	12760	-29.47	20230628	8700	3.45	20231006	3.08	N	066310	500	46 억		154290	N	N	0	N	00	N
62	20240419	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	-240	5	-2.62	186427690	20807	166.27	9170	9170	8720	11890	6410	9150	8959.85	1.66	0	-3282	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6770	10	1	9271621	826	30.51	0.99	12	0.22	292.00	9044.00	12760	20230628	-30.17	8700	20231006	2.41	11900	-25.13	20240130	8720	2.18	20240419	12760	-30.17	20230628	8700	2.41	20231006	3.08	N	066310	500	46 억		154290	N	N	0	N	00	N
63	20240419	110550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-180	5	-1.97	106987930	11854	94.73	9170	9170	8970	11890	6410	9150	9025.47	1.66	0	-2922	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6770	10	1	9271621	832	30.72	0.99	12	0.13	292.00	9044.00	12760	20230628	-29.70	8700	20231006	3.10	11900	-24.62	20240130	8850	1.36	20240418	12760	-29.70	20230628	8700	3.10	20231006	3.08	N	066310	500	46 억		154290	N	N	0	N	00	N
64	20240419	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-70	5	-0.77	11037950	1219	9.74	9170	9170	9030	11890	6410	9150	9054.92	1.66	0	-953	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6770	10	1	9271621	842	31.10	1.00	12	0.01	292.00	9044.00	12760	20230628	-28.84	8700	20231006	4.37	11900	-23.70	20240130	8850	2.60	20240418	12760	-28.84	20230628	8700	4.37	20231006	3.08	N	066310	500	46 억		154290	N	N	0	N	00	N
65	20240419	090545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-10	5	-0.11	201680	22	0.18	9170	9170	9140	11890	6410	9150	9167.27	1.66	0	-12	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6770	10	1	9271621	847	31.30	1.01	12	0.00	292.00	9044.00	12760	20230628	-28.37	8700	20231006	5.06	11900	-23.19	20240130	8850	3.28	20240418	12760	-28.37	20230628	8700	5.06	20231006	3.08	N	066310	500	46 억		154290	N	N	0	N	00	N
66	20240418	160544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	200	2	2.23	112989510	12513	53.51	8950	9150	8850	11630	6270	8950	9029.77	1.64	0	2083	9270	9110	9030	8870	8790	9070	8830	46	2680	500	6620	10	1	9271621	848	31.34	1.01	12	0.13	292.00	9044.00	12760	20230628	-28.29	8700	20231006	5.17	11900	-23.11	20240130	8850	3.39	20240418	12760	-28.29	20230628	8700	5.17	20231006	3.10	N	066310	500	46 억		152207	N	N	0	N	00	N
67	20240418	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	140	2	1.56	99827820	11070	47.34	8950	9150	8850	11630	6270	8950	9017.87	1.64	0	2301	9270	9110	9030	8870	8790	9070	8830	46	2680	500	6620	10	1	9271621	843	31.13	1.01	12	0.12	292.00	9044.00	12760	20230628	-28.76	8700	20231006	4.48	11900	-23.61	20240130	8850	2.71	20240418	12760	-28.76	20230628	8700	4.48	20231006	3.10	N	066310	500	46 억		152207	N	N	0	N	00	N
68	20240418	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	90	2	1.01	74158850	8233	35.21	8950	9150	8850	11630	6270	8950	9007.51	1.64	0	2175	9270	9110	9030	8870	8790	9070	8830	46	2680	500	6620	10	1	9271621	838	30.96	1.00	12	0.09	292.00	9044.00	12760	20230628	-29.15	8700	20231006	3.91	11900	-24.03	20240130	8850	2.15	20240418	12760	-29.15	20230628	8700	3.91	20231006	3.10	N	066310	500	46 억		152207	N	N	0	N	00	N
69	20240418	130545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	170	2	1.90	72104600	8006	34.24	8950	9150	8850	11630	6270	8950	9006.32	1.64	0	2224	9270	9110	9030	8870	8790	9070	8830	46	2680	500	6620	10	1	9271621	846	31.23	1.01	12	0.09	292.00	9044.00	12760	20230628	-28.53	8700	20231006	4.83	11900	-23.36	20240130	8850	3.05	20240418	12760	-28.53	20230628	8700	4.83	20231006	3.10	N	066310	500	46 억		152207	N	N	0	N	00	N
70	20240418	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	190	2	2.12	67682460	7520	32.16	8950	9150	8850	11630	6270	8950	9000.33	1.64	0	2451	9270	9110	9030	8870	8790	9070	8830	46	2680	500	6620	10	1	9271621	847	31.30	1.01	12	0.08	292.00	9044.00	12760	20230628	-28.37	8700	20231006	5.06	11900	-23.19	20240130	8850	3.28	20240418	12760	-28.37	20230628	8700	5.06	20231006	3.10	N	066310	500	46 억		152207	N	N	0	N	00	N
71	20240418	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	150	2	1.68	65916870	7326	31.33	8950	9100	8850	11630	6270	8950	8997.66	1.64	0	2540	9270	9110	9030	8870	8790	9070	8830	46	2680	500	6620	10	1	9271621	844	31.16	1.01	12	0.08	292.00	9044.00	12760	20230628	-28.68	8700	20231006	4.60	11900	-23.53	20240130	8850	2.82	20240418	12760	-28.68	20230628	8700	4.60	20231006	3.10	N	066310	500	46 억		152207	N	N	0	N	00	N
72	20240418	100546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	100	2	1.12	51362250	5723	24.48	8950	9100	8850	11630	6270	8950	8974.71	1.64	0	2635	9270	9110	9030	8870	8790	9070	8830	46	2680	500	6620	10	1	9271621	839	30.99	1.00	12	0.06	292.00	9044.00	12760	20230628	-29.08	8700	20231006	4.02	11900	-23.95	20240130	8850	2.26	20240418	12760	-29.08	20230628	8700	4.02	20231006	3.10	N	066310	500	46 억		152207	N	N	0	N	00	N
73	20240418	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	40	2	0.45	6455780	722	3.09	8950	8990	8880	11630	6270	8950	8941.52	1.64	0	-214	9270	9110	9030	8870	8790	9070	8830	46	2680	500	6620	10	1	9271621	834	30.79	0.99	12	0.01	292.00	9044.00	12760	20230628	-29.55	8700	20231006	3.33	11900	-24.45	20240130	8880	1.24	20240418	12760	-29.55	20230628	8700	3.33	20231006	3.10	N	066310	500	46 억		152207	N	N	0	N	00	N
74	20240417	160540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-80	5	-0.89	207704450	22968	92.27	8980	9190	8950	11730	6330	9030	9043.24	1.66	0	-1870	9396	9212	9056	8872	8716	9135	8795	46	2700	500	6680	10	1	9271621	830	30.65	0.99	12	0.25	292.00	9044.00	12760	20230628	-29.86	8700	20231006	2.87	11900	-24.79	20240130	8900	0.56	20240416	12760	-29.86	20230628	8700	2.87	20231006	3.14	N	066310	500	46 억		153963	N	N	0	N	00	N
75	20240417	150549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-50	5	-0.55	159737190	17633	70.84	8980	9190	8980	11730	6330	9030	9058.99	1.66	0	-851	9396	9212	9056	8872	8716	9135	8795	46	2700	500	6680	10	1	9271621	833	30.75	0.99	12	0.19	292.00	9044.00	12760	20230628	-29.62	8700	20231006	3.22	11900	-24.54	20240130	8900	0.90	20240416	12760	-29.62	20230628	8700	3.22	20231006	3.14	N	066310	500	46 억		153963	N	N	0	N	00	N
76	20240417	140544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	0	3	0.00	135703420	14968	60.13	8980	9190	8980	11730	6330	9030	9066.24	1.66	0	335	9396	9212	9056	8872	8716	9135	8795	46	2700	500	6680	10	1	9271621	837	30.92	1.00	12	0.16	292.00	9044.00	12760	20230628	-29.23	8700	20231006	3.79	11900	-24.12	20240130	8900	1.46	20240416	12760	-29.23	20230628	8700	3.79	20231006	3.14	N	066310	500	46 억		153963	N	N	0	N	00	N
77	20240417	130546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	30	2	0.33	91861540	10106	40.60	8980	9190	8980	11730	6330	9030	9089.80	1.66	0	521	9396	9212	9056	8872	8716	9135	8795	46	2700	500	6680	10	1	9271621	840	31.03	1.00	12	0.11	292.00	9044.00	12760	20230628	-29.00	8700	20231006	4.14	11900	-23.87	20240130	8900	1.80	20240416	12760	-29.00	20230628	8700	4.14	20231006	3.14	N	066310	500	46 억		153963	N	N	0	N	00	N
78	20240417	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	40	2	0.44	88194650	9702	38.98	8980	9190	8980	11730	6330	9030	9090.36	1.66	0	664	9396	9212	9056	8872	8716	9135	8795	46	2700	500	6680	10	1	9271621	841	31.06	1.00	12	0.10	292.00	9044.00	12760	20230628	-28.92	8700	20231006	4.25	11900	-23.78	20240130	8900	1.91	20240416	12760	-28.92	20230628	8700	4.25	20231006	3.14	N	066310	500	46 억		153963	N	N	0	N	00	N
79	20240417	110548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	20	2	0.22	78559970	8639	34.71	8980	9190	8980	11730	6330	9030	9093.64	1.66	0	847	9396	9212	9056	8872	8716	9135	8795	46	2700	500	6680	10	1	9271621	839	30.99	1.00	12	0.09	292.00	9044.00	12760	20230628	-29.08	8700	20231006	4.02	11900	-23.95	20240130	8900	1.69	20240416	12760	-29.08	20230628	8700	4.02	20231006	3.14	N	066310	500	46 억		153963	N	N	0	N	00	N
80	20240417	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	120	2	1.33	71218750	7831	31.46	8980	9190	8980	11730	6330	9030	9094.46	1.66	0	782	9396	9212	9056	8872	8716	9135	8795	46	2700	500	6680	10	1	9271621	848	31.34	1.01	12	0.08	292.00	9044.00	12760	20230628	-28.29	8700	20231006	5.17	11900	-23.11	20240130	8900	2.81	20240416	12760	-28.29	20230628	8700	5.17	20231006	3.14	N	066310	500	46 억		153963	N	N	0	N	00	N
81	20240417	090541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-20	5	-0.22	15545110	1730	6.95	8980	9010	8980	11730	6330	9030	8985.61	1.66	0	301	9396	9212	9056	8872	8716	9135	8795	46	2700	500	6680	10	1	9271621	835	30.86	1.00	12	0.02	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8900	1.24	20240416	12760	-29.39	20230628	8700	3.56	20231006	3.14	N	066310	500	46 억		153963	N	N	0	N	00	N
82	20240416	160546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-30	5	-0.33	222159420	24719	168.41	9240	9240	8900	11770	6350	9060	8987.18	1.74	0	-7458	9526	9292	9116	8882	8706	9410	9000	46	2710	500	6700	10	1	9271621	837	30.92	1.00	12	0.27	292.00	9044.00	12760	20230628	-29.23	8700	20231006	3.79	11900	-24.12	20240130	8900	1.46	20240416	12760	-29.23	20230628	8700	3.79	20231006	3.16	N	066310	500	46 억		161548	N	N	0	N	00	N
83	20240416	150543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-20	5	-0.22	199258710	22182	151.12	9240	9240	8900	11770	6350	9060	8982.90	1.74	0	-6839	9526	9292	9116	8882	8706	9410	9000	46	2710	500	6700	10	1	9271621	838	30.96	1.00	12	0.24	292.00	9044.00	12760	20230628	-29.15	8700	20231006	3.91	11900	-24.03	20240130	8900	1.57	20240416	12760	-29.15	20230628	8700	3.91	20231006	3.16	N	066310	500	46 억		161548	N	N	0	N	00	N
84	20240416	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-100	5	-1.10	133022100	14773	100.65	9240	9240	8920	11770	6350	9060	9004.41	1.74	0	-6899	9526	9292	9116	8882	8706	9410	9000	46	2710	500	6700	10	1	9271621	831	30.68	0.99	12	0.16	292.00	9044.00	12760	20230628	-29.78	8700	20231006	2.99	11900	-24.71	20240130	8920	0.45	20240416	12760	-29.78	20230628	8700	2.99	20231006	3.16	N	066310	500	46 억		161548	N	N	0	N	00	N
85	20240416	130544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-100	5	-1.10	108340760	12023	81.91	9240	9240	8920	11770	6350	9060	9011.13	1.74	0	-5217	9526	9292	9116	8882	8706	9410	9000	46	2710	500	6700	10	1	9271621	831	30.68	0.99	12	0.13	292.00	9044.00	12760	20230628	-29.78	8700	20231006	2.99	11900	-24.71	20240130	8920	0.45	20240416	12760	-29.78	20230628	8700	2.99	20231006	3.16	N	066310	500	46 억		161548	N	N	0	N	00	N
86	20240416	120546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-100	5	-1.10	101842480	11298	76.97	9240	9240	8920	11770	6350	9060	9014.20	1.74	0	-4694	9526	9292	9116	8882	8706	9410	9000	46	2710	500	6700	10	1	9271621	831	30.68	0.99	12	0.12	292.00	9044.00	12760	20230628	-29.78	8700	20231006	2.99	11900	-24.71	20240130	8920	0.45	20240416	12760	-29.78	20230628	8700	2.99	20231006	3.16	N	066310	500	46 억		161548	N	N	0	N	00	N
87	20240416	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-110	5	-1.21	79959780	8850	60.29	9240	9240	8950	11770	6350	9060	9035.00	1.74	0	-3088	9526	9292	9116	8882	8706	9410	9000	46	2710	500	6700	10	1	9271621	830	30.65	0.99	12	0.10	292.00	9044.00	12760	20230628	-29.86	8700	20231006	2.87	11900	-24.79	20240130	8940	0.11	20240415	12760	-29.86	20230628	8700	2.87	20231006	3.16	N	066310	500	46 억		161548	N	N	0	N	00	N
88	20240416	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	0	3	0.00	31536920	3470	23.64	9240	9240	9060	11770	6350	9060	9088.45	1.74	0	-633	9526	9292	9116	8882	8706	9410	9000	46	2710	500	6700	10	1	9271621	840	31.03	1.00	12	0.04	292.00	9044.00	12760	20230628	-29.00	8700	20231006	4.14	11900	-23.87	20240130	8940	1.34	20240415	12760	-29.00	20230628	8700	4.14	20231006	3.16	N	066310	500	46 억		161548	N	N	0	N	00	N
89	20240416	090537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	30	2	0.33	5033590	554	3.77	9240	9240	9070	11770	6350	9060	9085.90	1.74	0	362	9526	9292	9116	8882	8706	9410	9000	46	2710	500	6700	10	1	9271621	843	31.13	1.01	12	0.01	292.00	9044.00	12760	20230628	-28.76	8700	20231006	4.48	11900	-23.61	20240130	8940	1.68	20240415	12760	-28.76	20230628	8700	4.48	20231006	3.16	N	066310	500	46 억		161548	N	N	0	N	00	N
90	20240415	160536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-100	5	-1.09	132479560	14674	93.23	8940	9350	8940	11900	6420	9160	9028.18	1.73	0	1061	9620	9390	9200	8970	8780	9295	8875	46	2740	500	6770	10	1	9271621	840	31.03	1.00	12	0.16	292.00	9044.00	12760	20230628	-29.00	8700	20231006	4.14	11900	-23.87	20240130	8940	1.34	20240415	12760	-29.00	20230628	8700	4.14	20231006	3.17	N	066310	500	46 억		160126	N	N	0	N	00	N
91	20240415	150539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-60	5	-0.66	126124480	13973	88.77	8940	9350	8940	11900	6420	9160	9026.30	1.73	0	1034	9620	9390	9200	8970	8780	9295	8875	46	2740	500	6770	10	1	9271621	844	31.16	1.01	12	0.15	292.00	9044.00	12760	20230628	-28.68	8700	20231006	4.60	11900	-23.53	20240130	8940	1.79	20240415	12760	-28.68	20230628	8700	4.60	20231006	3.17	N	066310	500	46 억		160126	N	N	0	N	00	N
92	20240415	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-80	5	-0.87	116223110	12885	81.86	8940	9350	8940	11900	6420	9160	9020.03	1.73	0	788	9620	9390	9200	8970	8780	9295	8875	46	2740	500	6770	10	1	9271621	842	31.10	1.00	12	0.14	292.00	9044.00	12760	20230628	-28.84	8700	20231006	4.37	11900	-23.70	20240130	8940	1.57	20240415	12760	-28.84	20230628	8700	4.37	20231006	3.17	N	066310	500	46 억		160126	N	N	0	N	00	N
93	20240415	130529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-60	5	-0.66	105590130	11713	74.42	8940	9350	8940	11900	6420	9160	9014.78	1.73	0	1531	9620	9390	9200	8970	8780	9295	8875	46	2740	500	6770	10	1	9271621	844	31.16	1.01	12	0.13	292.00	9044.00	12760	20230628	-28.68	8700	20231006	4.60	11900	-23.53	20240130	8940	1.79	20240415	12760	-28.68	20230628	8700	4.60	20231006	3.17	N	066310	500	46 억		160126	N	N	0	N	00	N
94	20240415	120537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-130	5	-1.42	93982840	10428	66.25	8940	9350	8940	11900	6420	9160	9012.55	1.73	0	1423	9620	9390	9200	8970	8780	9295	8875	46	2740	500	6770	10	1	9271621	837	30.92	1.00	12	0.11	292.00	9044.00	12760	20230628	-29.23	8700	20231006	3.79	11900	-24.12	20240130	8940	1.01	20240415	12760	-29.23	20230628	8700	3.79	20231006	3.17	N	066310	500	46 억		160126	N	N	0	N	00	N
95	20240415	110537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-160	5	-1.75	73866330	8197	52.08	8940	9350	8940	11900	6420	9160	9011.39	1.73	0	2041	9620	9390	9200	8970	8780	9295	8875	46	2740	500	6770	10	1	9271621	834	30.82	1.00	12	0.09	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8940	0.67	20240415	12760	-29.47	20230628	8700	3.45	20231006	3.17	N	066310	500	46 억		160126	N	N	0	N	00	N
96	20240415	100535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-150	5	-1.64	34294440	3802	24.16	8940	9350	8940	11900	6420	9160	9020.11	1.73	0	-72	9620	9390	9200	8970	8780	9295	8875	46	2740	500	6770	10	1	9271621	835	30.86	1.00	12	0.04	292.00	9044.00	12760	20230628	-29.39	8700	20231006	3.56	11900	-24.29	20240130	8940	0.78	20240415	12760	-29.39	20230628	8700	3.56	20231006	3.17	N	066310	500	46 억		160126	N	N	0	N	00	N
97	20240415	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-160	5	-1.75	15082090	1666	10.58	8940	9350	8940	11900	6420	9160	9052.88	1.73	0	-22	9620	9390	9200	8970	8780	9295	8875	46	2740	500	6770	10	1	9271621	834	30.82	1.00	12	0.02	292.00	9044.00	12760	20230628	-29.47	8700	20231006	3.45	11900	-24.37	20240130	8940	0.67	20240415	12760	-29.47	20230628	8700	3.45	20231006	3.17	N	066310	500	46 억		160126	N	N	0	N	00	N
98	20240412	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-90	5	-0.97	144767970	15740	117.77	9430	9430	9010	12020	6480	9250	9198.02	1.73	0	-455	9510	9380	9260	9130	9010	9320	9070	46	2770	500	6840	10	1	9271621	849	31.37	1.01	12	0.17	292.00	9044.00	12760	20230628	-28.21	8700	20231006	5.29	11900	-23.03	20240130	9010	1.66	20240412	12760	-28.21	20230628	8700	5.29	20231006	3.29	N	066310	500	46 억		160581	N	N	0	N	00	N
99	20240412	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-50	5	-0.54	127349150	13840	103.55	9430	9430	9010	12020	6480	9250	9201.53	1.73	0	-242	9510	9380	9260	9130	9010	9320	9070	46	2770	500	6840	10	1	9271621	853	31.51	1.02	12	0.15	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	9010	2.11	20240412	12760	-27.90	20230628	8700	5.75	20231006	3.29	N	066310	500	46 억		160581	N	N	0	N	00	N
100	20240412	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	-140	5	-1.51	113890340	12371	92.56	9430	9430	9010	12020	6480	9250	9206.24	1.73	0	-95	9510	9380	9260	9130	9010	9320	9070	46	2770	500	6840	10	1	9271621	845	31.20	1.01	12	0.13	292.00	9044.00	12760	20230628	-28.61	8700	20231006	4.71	11900	-23.45	20240130	9010	1.11	20240412	12760	-28.61	20230628	8700	4.71	20231006	3.29	N	066310	500	46 억		160581	N	N	0	N	00	N
101	20240412	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-50	5	-0.54	80753570	8760	65.54	9430	9430	9010	12020	6480	9250	9218.44	1.73	0	-265	9510	9380	9260	9130	9010	9320	9070	46	2770	500	6840	10	1	9271621	853	31.51	1.02	12	0.09	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	9010	2.11	20240412	12760	-27.90	20230628	8700	5.75	20231006	3.29	N	066310	500	46 억		160581	N	N	0	N	00	N
102	20240412	120535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-50	5	-0.54	67272930	7296	54.59	9430	9430	9010	12020	6480	9250	9220.52	1.73	0	572	9510	9380	9260	9130	9010	9320	9070	46	2770	500	6840	10	1	9271621	853	31.51	1.02	12	0.08	292.00	9044.00	12760	20230628	-27.90	8700	20231006	5.75	11900	-22.69	20240130	9010	2.11	20240412	12760	-27.90	20230628	8700	5.75	20231006	3.29	N	066310	500	46 억		160581	N	N	0	N	00	N
103	20240412	110530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	10	2	0.11	49096130	5335	39.92	9430	9430	9010	12020	6480	9250	9202.65	1.73	0	888	9510	9380	9260	9130	9010	9320	9070	46	2770	500	6840	10	1	9271621	859	31.71	1.02	12	0.06	292.00	9044.00	12760	20230628	-27.43	8700	20231006	6.44	11900	-22.18	20240130	9010	2.77	20240412	12760	-27.43	20230628	8700	6.44	20231006	3.29	N	066310	500	46 억		160581	N	N	0	N	00	N
104	20240412	100532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	0	3	0.00	41368440	4500	33.67	9430	9430	9010	12020	6480	9250	9192.99	1.73	0	148	9510	9380	9260	9130	9010	9320	9070	46	2770	500	6840	10	1	9271621	858	31.68	1.02	12	0.05	292.00	9044.00	12760	20230628	-27.51	8700	20231006	6.32	11900	-22.27	20240130	9010	2.66	20240412	12760	-27.51	20230628	8700	6.32	20231006	3.29	N	066310	500	46 억		160581	N	N	0	N	00	N
105	20240412	090532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	160	2	1.73	2151890	232	1.74	9430	9430	9260	12020	6480	9250	9275.39	1.73	0	-218	9510	9380	9260	9130	9010	9320	9070	46	2770	500	6840	10	1	9271621	872	32.23	1.04	12	0.00	292.00	9044.00	12760	20230628	-26.25	8700	20231006	8.16	11900	-20.92	20240130	9140	2.95	20240411	12760	-26.25	20230628	8700	8.16	20231006	3.29	N	066310	500	46 억		160581	N	N	0	N	00	N
106	20240411	160527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-140	5	-1.49	123118840	13347	59.44	9390	9390	9140	12200	6580	9390	9224.42	1.74	0	-857	9716	9552	9406	9242	9096	9480	9170	46	2810	500	6940	10	1	9271621	858	31.68	1.02	12	0.14	292.00	9044.00	12760	20230628	-27.51	8700	20231006	6.32	11900	-22.27	20240130	9140	1.20	20240411	12760	-27.51	20230628	8700	6.32	20231006	3.31	N	066310	500	46 억		161438	N	N	0	N	00	N
107	20240411	150534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-90	5	-0.96	105767940	11473	51.10	9390	9390	9140	12200	6580	9390	9218.86	1.74	0	-857	9716	9552	9406	9242	9096	9480	9170	46	2810	500	6940	10	1	9271621	862	31.85	1.03	12	0.12	292.00	9044.00	12760	20230628	-27.12	8700	20231006	6.90	11900	-21.85	20240130	9140	1.75	20240411	12760	-27.12	20230628	8700	6.90	20231006	3.31	N	066310	500	46 억		161438	N	N	0	N	00	N
108	20240411	140531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-70	5	-0.75	103613190	11241	50.06	9390	9390	9140	12200	6580	9390	9217.44	1.74	0	-791	9716	9552	9406	9242	9096	9480	9170	46	2810	500	6940	10	1	9271621	864	31.92	1.03	12	0.12	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	9140	1.97	20240411	12760	-26.96	20230628	8700	7.13	20231006	3.31	N	066310	500	46 억		161438	N	N	0	N	00	N
109	20240411	130524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-70	5	-0.75	103362650	11214	49.94	9390	9390	9140	12200	6580	9390	9217.29	1.74	0	-791	9716	9552	9406	9242	9096	9480	9170	46	2810	500	6940	10	1	9271621	864	31.92	1.03	12	0.12	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	9140	1.97	20240411	12760	-26.96	20230628	8700	7.13	20231006	3.31	N	066310	500	46 억		161438	N	N	0	N	00	N
110	20240411	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-60	5	-0.64	99460780	10793	48.07	9390	9390	9140	12200	6580	9390	9215.30	1.74	0	-911	9716	9552	9406	9242	9096	9480	9170	46	2810	500	6940	10	1	9271621	865	31.95	1.03	12	0.12	292.00	9044.00	12760	20230628	-26.88	8700	20231006	7.24	11900	-21.60	20240130	9140	2.08	20240411	12760	-26.88	20230628	8700	7.24	20231006	3.31	N	066310	500	46 억		161438	N	N	0	N	00	N
111	20240411	110527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-150	5	-1.60	96329600	10457	46.57	9390	9390	9140	12200	6580	9390	9211.97	1.74	0	-887	9716	9552	9406	9242	9096	9480	9170	46	2810	500	6940	10	1	9271621	857	31.64	1.02	12	0.11	292.00	9044.00	12760	20230628	-27.59	8700	20231006	6.21	11900	-22.35	20240130	9140	1.09	20240411	12760	-27.59	20230628	8700	6.21	20231006	3.31	N	066310	500	46 억		161438	N	N	0	N	00	N
112	20240411	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-150	5	-1.60	85869800	9330	41.55	9390	9390	9140	12200	6580	9390	9203.62	1.74	0	-1282	9716	9552	9406	9242	9096	9480	9170	46	2810	500	6940	10	1	9271621	857	31.64	1.02	12	0.10	292.00	9044.00	12760	20230628	-27.59	8700	20231006	6.21	11900	-22.35	20240130	9140	1.09	20240411	12760	-27.59	20230628	8700	6.21	20231006	3.31	N	066310	500	46 억		161438	N	N	0	N	00	N
113	20240411	090529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-160	5	-1.70	7772520	839	3.74	9390	9390	9230	12200	6580	9390	9264.03	1.74	0	-146	9716	9552	9406	9242	9096	9480	9170	46	2810	500	6940	10	1	9271621	856	31.61	1.02	12	0.01	292.00	9044.00	12760	20230628	-27.66	8700	20231006	6.09	11900	-22.44	20240130	9230	0.00	20240411	12760	-27.66	20230628	8700	6.09	20231006	3.31	N	066310	500	46 억		161438	N	N	0	N	00	N
114	20240409	160522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	140	2	1.51	210753170	22454	80.99	9430	9570	9260	12020	6480	9250	9385.99	1.76	0	-1789	9836	9542	9396	9102	8956	9470	9030	46	2770	500	6840	10	1	9271621	871	32.16	1.04	12	0.24	292.00	9044.00	12760	20230628	-26.41	8700	20231006	7.93	11900	-21.09	20240130	9250	1.51	20240403	12760	-26.41	20230628	8700	7.93	20231006	3.33	N	066310	500	46 억		163225	N	N	0	N	00	N
115	20240409	150524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	160	2	1.73	209297810	22299	80.43	9430	9570	9260	12020	6480	9250	9385.97	1.76	0	-1774	9836	9542	9396	9102	8956	9470	9030	46	2770	500	6840	10	1	9271621	872	32.23	1.04	12	0.24	292.00	9044.00	12760	20230628	-26.25	8700	20231006	8.16	11900	-20.92	20240130	9250	1.73	20240403	12760	-26.25	20230628	8700	8.16	20231006	3.33	N	066310	500	46 억		163225	N	N	0	N	00	N
116	20240409	140528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	230	2	2.49	128193300	13643	49.21	9430	9570	9260	12020	6480	9250	9396.27	1.76	0	-2050	9836	9542	9396	9102	8956	9470	9030	46	2770	500	6840	10	1	9271621	879	32.47	1.05	12	0.15	292.00	9044.00	12760	20230628	-25.71	8700	20231006	8.97	11900	-20.34	20240130	9250	2.49	20240403	12760	-25.71	20230628	8700	8.97	20231006	3.33	N	066310	500	46 억		163225	N	N	0	N	00	N
117	20240409	130522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	220	2	2.38	108789020	11587	41.79	9430	9570	9260	12020	6480	9250	9388.89	1.76	0	-2387	9836	9542	9396	9102	8956	9470	9030	46	2770	500	6840	10	1	9271621	878	32.43	1.05	12	0.12	292.00	9044.00	12760	20230628	-25.78	8700	20231006	8.85	11900	-20.42	20240130	9250	2.38	20240403	12760	-25.78	20230628	8700	8.85	20231006	3.33	N	066310	500	46 억		163225	N	N	0	N	00	N
118	20240409	120526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	140	2	1.51	60263990	6463	23.31	9430	9430	9260	12020	6480	9250	9324.46	1.76	0	-1042	9836	9542	9396	9102	8956	9470	9030	46	2770	500	6840	10	1	9271621	871	32.16	1.04	12	0.07	292.00	9044.00	12760	20230628	-26.41	8700	20231006	7.93	11900	-21.09	20240130	9250	1.51	20240403	12760	-26.41	20230628	8700	7.93	20231006	3.33	N	066310	500	46 억		163225	N	N	0	N	00	N
119	20240409	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	50	2	0.54	44022690	4722	17.03	9430	9430	9260	12020	6480	9250	9322.89	1.76	0	-506	9836	9542	9396	9102	8956	9470	9030	46	2770	500	6840	10	1	9271621	862	31.85	1.03	12	0.05	292.00	9044.00	12760	20230628	-27.12	8700	20231006	6.90	11900	-21.85	20240130	9250	0.54	20240403	12760	-27.12	20230628	8700	6.90	20231006	3.33	N	066310	500	46 억		163225	N	N	0	N	00	N
120	20240409	100521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	130	2	1.41	28344680	3039	10.96	9430	9430	9260	12020	6480	9250	9326.98	1.76	0	-150	9836	9542	9396	9102	8956	9470	9030	46	2770	500	6840	10	1	9271621	870	32.12	1.04	12	0.03	292.00	9044.00	12760	20230628	-26.49	8700	20231006	7.82	11900	-21.18	20240130	9250	1.41	20240403	12760	-26.49	20230628	8700	7.82	20231006	3.33	N	066310	500	46 억		163225	N	N	0	N	00	N
121	20240409	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	30	2	0.32	2445970	262	0.95	9430	9430	9280	12020	6480	9250	9335.76	1.76	0	-171	9836	9542	9396	9102	8956	9470	9030	46	2770	500	6840	10	1	9271621	860	31.78	1.03	12	0.00	292.00	9044.00	12760	20230628	-27.27	8700	20231006	6.67	11900	-22.02	20240130	9250	0.32	20240403	12760	-27.27	20230628	8700	6.67	20231006	3.33	N	066310	500	46 억		163225	N	N	0	N	00	N
122	20240408	160517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-250	5	-2.63	257091750	27552	175.09	9600	9690	9250	12350	6650	9500	9331.13	1.76	0	369	9740	9620	9510	9390	9280	9565	9335	46	2850	500	7030	10	1	9271621	858	31.68	1.02	12	0.30	292.00	9044.00	12760	20230628	-27.51	8700	20231006	6.32	11900	-22.27	20240130	9250	0.00	20240408	12760	-27.51	20230628	8700	6.32	20231006	3.39	N	066310	500	46 억		162753	N	N	0	N	00	N
123	20240408	150524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-180	5	-1.89	248050260	26575	168.88	9600	9690	9250	12350	6650	9500	9333.92	1.76	0	866	9740	9620	9510	9390	9280	9565	9335	46	2850	500	7030	10	1	9271621	864	31.92	1.03	12	0.29	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	9250	0.76	20240408	12760	-26.96	20230628	8700	7.13	20231006	3.39	N	066310	500	46 억		162753	N	N	0	N	00	N
124	20240408	140525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-150	5	-1.58	210444660	22519	143.10	9600	9690	9260	12350	6650	9500	9345.15	1.76	0	122	9740	9620	9510	9390	9280	9565	9335	46	2850	500	7030	10	1	9271621	867	32.02	1.03	12	0.24	292.00	9044.00	12760	20230628	-26.72	8700	20231006	7.47	11900	-21.43	20240130	9250	1.08	20240403	12760	-26.72	20230628	8700	7.47	20231006	3.39	N	066310	500	46 억		162753	N	N	0	N	00	N
125	20240408	130521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-180	5	-1.89	196582440	21026	133.62	9600	9690	9260	12350	6650	9500	9349.44	1.76	0	327	9740	9620	9510	9390	9280	9565	9335	46	2850	500	7030	10	1	9271621	864	31.92	1.03	12	0.23	292.00	9044.00	12760	20230628	-26.96	8700	20231006	7.13	11900	-21.68	20240130	9250	0.76	20240403	12760	-26.96	20230628	8700	7.13	20231006	3.39	N	066310	500	46 억		162753	N	N	0	N	00	N
126	20240408	120524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	-220	5	-2.32	168966530	18048	114.69	9600	9690	9280	12350	6650	9500	9362.00	1.76	0	-200	9740	9620	9510	9390	9280	9565	9335	46	2850	500	7030	10	1	9271621	860	31.78	1.03	12	0.19	292.00	9044.00	12760	20230628	-27.27	8700	20231006	6.67	11900	-22.02	20240130	9250	0.32	20240403	12760	-27.27	20230628	8700	6.67	20231006	3.39	N	066310	500	46 억		162753	N	N	0	N	00	N
127	20240408	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-170	5	-1.79	95484490	10160	64.57	9600	9690	9320	12350	6650	9500	9398.00	1.76	0	-414	9740	9620	9510	9390	9280	9565	9335	46	2850	500	7030	10	1	9271621	865	31.95	1.03	12	0.11	292.00	9044.00	12760	20230628	-26.88	8700	20231006	7.24	11900	-21.60	20240130	9250	0.86	20240403	12760	-26.88	20230628	8700	7.24	20231006	3.39	N	066310	500	46 억		162753	N	N	0	N	00	N
128	20240408	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-110	5	-1.16	60613310	6432	40.87	9600	9690	9350	12350	6650	9500	9423.62	1.76	0	974	9740	9620	9510	9390	9280	9565	9335	46	2850	500	7030	10	1	9271621	871	32.16	1.04	12	0.07	292.00	9044.00	12760	20230628	-26.41	8700	20231006	7.93	11900	-21.09	20240130	9250	1.51	20240403	12760	-26.41	20230628	8700	7.93	20231006	3.39	N	066310	500	46 억		162753	N	N	0	N	00	N
129	20240408	090524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	180	2	1.89	16150120	1711	10.87	9600	9690	9390	12350	6650	9500	9438.71	1.76	0	1560	9740	9620	9510	9390	9280	9565	9335	46	2850	500	7030	10	1	9271621	897	33.15	1.07	12	0.02	292.00	9044.00	12760	20230628	-24.14	8700	20231006	11.26	11900	-18.66	20240130	9250	4.65	20240403	12760	-24.14	20230628	8700	11.26	20231006	3.39	N	066310	500	46 억		162753	N	N	0	N	00	N
130	20240405	160524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-130	5	-1.35	148837230	15717	65.94	9630	9630	9400	12510	6750	9630	9469.82	1.78	0	-2441	9770	9700	9600	9530	9430	9735	9565	46	2880	500	7120	10	1	9271621	881	32.53	1.05	12	0.17	292.00	9044.00	12760	20230628	-25.55	8700	20231006	9.20	11900	-20.17	20240130	9250	2.70	20240403	12760	-25.55	20230628	8700	9.20	20231006	3.40	N	066310	500	46 억		165195	N	N	0	N	00	N
131	20240405	150520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	-190	5	-1.97	102325130	10794	45.29	9630	9630	9430	12510	6750	9630	9479.82	1.78	0	-2159	9770	9700	9600	9530	9430	9735	9565	46	2880	500	7120	10	1	9271621	875	32.33	1.04	12	0.12	292.00	9044.00	12760	20230628	-26.02	8700	20231006	8.51	11900	-20.67	20240130	9250	2.05	20240403	12760	-26.02	20230628	8700	8.51	20231006	3.40	N	066310	500	46 억		165195	N	N	0	N	00	N
132	20240405	140520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-140	5	-1.45	87746110	9250	38.81	9630	9630	9440	12510	6750	9630	9486.07	1.78	0	-1880	9770	9700	9600	9530	9430	9735	9565	46	2880	500	7120	10	1	9271621	880	32.50	1.05	12	0.10	292.00	9044.00	12760	20230628	-25.63	8700	20231006	9.08	11900	-20.25	20240130	9250	2.59	20240403	12760	-25.63	20230628	8700	9.08	20231006	3.40	N	066310	500	46 억		165195	N	N	0	N	00	N
133	20240405	130520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-90	5	-0.93	48311380	5081	21.32	9630	9630	9450	12510	6750	9630	9508.24	1.78	0	-1902	9770	9700	9600	9530	9430	9735	9565	46	2880	500	7120	10	1	9271621	885	32.67	1.05	12	0.05	292.00	9044.00	12760	20230628	-25.24	8700	20231006	9.66	11900	-19.83	20240130	9250	3.14	20240403	12760	-25.24	20230628	8700	9.66	20231006	3.40	N	066310	500	46 억		165195	N	N	0	N	00	N
134	20240405	120520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-130	5	-1.35	43664540	4592	19.27	9630	9630	9450	12510	6750	9630	9508.83	1.78	0	-2027	9770	9700	9600	9530	9430	9735	9565	46	2880	500	7120	10	1	9271621	881	32.53	1.05	12	0.05	292.00	9044.00	12760	20230628	-25.55	8700	20231006	9.20	11900	-20.17	20240130	9250	2.70	20240403	12760	-25.55	20230628	8700	9.20	20231006	3.40	N	066310	500	46 억		165195	N	N	0	N	00	N
135	20240405	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-180	5	-1.87	40975940	4309	18.08	9630	9630	9450	12510	6750	9630	9509.39	1.78	0	-1796	9770	9700	9600	9530	9430	9735	9565	46	2880	500	7120	10	1	9271621	876	32.36	1.04	12	0.05	292.00	9044.00	12760	20230628	-25.94	8700	20231006	8.62	11900	-20.59	20240130	9250	2.16	20240403	12760	-25.94	20230628	8700	8.62	20231006	3.40	N	066310	500	46 억		165195	N	N	0	N	00	N
136	20240405	100441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-70	5	-0.73	16775910	1763	7.40	9630	9630	9510	12510	6750	9630	9515.55	1.78	0	230	9770	9700	9600	9530	9430	9735	9565	46	2880	500	7120	10	1	9271621	886	32.74	1.06	12	0.02	292.00	9044.00	12760	20230628	-25.08	8700	20231006	9.89	11900	-19.66	20240130	9250	3.35	20240403	12760	-25.08	20230628	8700	9.89	20231006	3.40	N	066310	500	46 억		165195	N	N	0	N	00	N
137	20240405	090514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-70	5	-0.73	57490	6	0.03	9630	9630	9560	12510	6750	9630	9581.67	1.78	0	1	9770	9700	9600	9530	9430	9735	9565	46	2880	500	7120	10	1	9271621	886	32.74	1.06	12	0.00	292.00	9044.00	12760	20230628	-25.08	8700	20231006	9.89	11900	-19.66	20240130	9250	3.35	20240403	12760	-25.08	20230628	8700	9.89	20231006	3.40	N	066310	500	46 억		165195	N	N	0	N	00	N
138	20240404	160515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	100	2	1.05	228305130	23835	49.39	9540	9670	9500	12380	6680	9530	9578.56	1.76	0	2456	9876	9702	9476	9302	9076	9590	9190	46	2850	500	7050	10	1	9271621	893	32.98	1.06	12	0.26	292.00	9044.00	12760	20230628	-24.53	8700	20231006	10.69	11900	-19.08	20240130	9250	4.11	20240403	12760	-24.53	20230628	8700	10.69	20231006	3.40	N	066310	500	46 억		162739	N	N	0	N	00	N
139	20240404	150514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	20	2	0.21	189714080	19783	40.99	9540	9670	9510	12380	6680	9530	9589.75	1.76	0	1920	9876	9702	9476	9302	9076	9590	9190	46	2850	500	7050	10	1	9271621	885	32.71	1.06	12	0.21	292.00	9044.00	12760	20230628	-25.16	8700	20231006	9.77	11900	-19.75	20240130	9250	3.24	20240403	12760	-25.16	20230628	8700	9.77	20231006	3.40	N	066310	500	46 억		162739	N	N	0	N	00	N
140	20240404	140514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	100	2	1.05	164746070	17170	35.58	9540	9670	9510	12380	6680	9530	9595.00	1.76	0	1835	9876	9702	9476	9302	9076	9590	9190	46	2850	500	7050	10	1	9271621	893	32.98	1.06	12	0.19	292.00	9044.00	12760	20230628	-24.53	8700	20231006	10.69	11900	-19.08	20240130	9250	4.11	20240403	12760	-24.53	20230628	8700	10.69	20231006	3.40	N	066310	500	46 억		162739	N	N	0	N	00	N
141	20240404	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	70	2	0.73	157254740	16389	33.96	9540	9670	9510	12380	6680	9530	9595.14	1.76	0	1899	9876	9702	9476	9302	9076	9590	9190	46	2850	500	7050	10	1	9271621	890	32.88	1.06	12	0.18	292.00	9044.00	12760	20230628	-24.76	8700	20231006	10.34	11900	-19.33	20240130	9250	3.78	20240403	12760	-24.76	20230628	8700	10.34	20231006	3.40	N	066310	500	46 억		162739	N	N	0	N	00	N
142	20240404	120512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	50	2	0.52	127505740	13276	27.51	9540	9670	9510	12380	6680	9530	9604.23	1.76	0	1015	9876	9702	9476	9302	9076	9590	9190	46	2850	500	7050	10	1	9271621	888	32.81	1.06	12	0.14	292.00	9044.00	12760	20230628	-24.92	8700	20231006	10.11	11900	-19.50	20240130	9250	3.57	20240403	12760	-24.92	20230628	8700	10.11	20231006	3.40	N	066310	500	46 억		162739	N	N	0	N	00	N
143	20240404	110513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	100	2	1.05	118018270	12286	25.46	9540	9670	9510	12380	6680	9530	9605.91	1.76	0	799	9876	9702	9476	9302	9076	9590	9190	46	2850	500	7050	10	1	9271621	893	32.98	1.06	12	0.13	292.00	9044.00	12760	20230628	-24.53	8700	20231006	10.69	11900	-19.08	20240130	9250	4.11	20240403	12760	-24.53	20230628	8700	10.69	20231006	3.40	N	066310	500	46 억		162739	N	N	0	N	00	N
144	20240404	100514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	120	2	1.26	23147680	2414	5.00	9540	9660	9510	12380	6680	9530	9588.93	1.76	0	240	9876	9702	9476	9302	9076	9590	9190	46	2850	500	7050	10	1	9271621	895	33.05	1.07	12	0.03	292.00	9044.00	12760	20230628	-24.37	8700	20231006	10.92	11900	-18.91	20240130	9250	4.32	20240403	12760	-24.37	20230628	8700	10.92	20231006	3.40	N	066310	500	46 억		162739	N	N	0	N	00	N
145	20240404	090513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	70	2	0.73	5709220	598	1.24	9540	9620	9510	12380	6680	9530	9547.19	1.76	0	-286	9876	9702	9476	9302	9076	9590	9190	46	2850	500	7050	10	1	9271621	890	32.88	1.06	12	0.01	292.00	9044.00	12760	20230628	-24.76	8700	20231006	10.34	11900	-19.33	20240130	9250	3.78	20240403	12760	-24.76	20230628	8700	10.34	20231006	3.40	N	066310	500	46 억		162739	N	N	0	N	00	N
146	20240403	160513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-120	5	-1.24	453864530	48227	198.94	9540	9650	9250	12540	6760	9650	9410.88	1.90	0	-14066	9863	9756	9703	9596	9543	9730	9570	46	2890	500	7140	10	1	9271621	884	32.64	1.05	12	0.52	292.00	9044.00	12760	20230628	-25.31	8700	20231006	9.54	11900	-19.92	20240130	9250	3.03	20240403	12760	-25.31	20230628	8700	9.54	20231006	3.41	N	066310	500	46 억		176547	N	N	0	N	00	N
147	20240403	150511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-180	5	-1.87	445953180	47395	195.51	9540	9650	9250	12540	6760	9650	9409.29	1.90	0	-13925	9863	9756	9703	9596	9543	9730	9570	46	2890	500	7140	10	1	9271621	878	32.43	1.05	12	0.51	292.00	9044.00	12760	20230628	-25.78	8700	20231006	8.85	11900	-20.42	20240130	9250	2.38	20240403	12760	-25.78	20230628	8700	8.85	20231006	3.41	N	066310	500	46 억		176547	N	N	0	N	00	N
148	20240403	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-200	5	-2.07	423215140	44988	185.58	9540	9650	9250	12540	6760	9650	9407.29	1.90	0	-13735	9863	9756	9703	9596	9543	9730	9570	46	2890	500	7140	10	1	9271621	876	32.36	1.04	12	0.49	292.00	9044.00	12760	20230628	-25.94	8700	20231006	8.62	11900	-20.59	20240130	9250	2.16	20240403	12760	-25.94	20230628	8700	8.62	20231006	3.41	N	066310	500	46 억		176547	N	N	0	N	00	N
149	20240403	130508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-250	5	-2.59	405544240	43111	177.84	9540	9650	9250	12540	6760	9650	9406.98	1.90	0	-13649	9863	9756	9703	9596	9543	9730	9570	46	2890	500	7140	10	1	9271621	872	32.19	1.04	12	0.46	292.00	9044.00	12760	20230628	-26.33	8700	20231006	8.05	11900	-21.01	20240130	9250	1.62	20240403	12760	-26.33	20230628	8700	8.05	20231006	3.41	N	066310	500	46 억		176547	N	N	0	N	00	N
150	20240403	120509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-280	5	-2.90	377748360	40152	165.63	9540	9650	9250	12540	6760	9650	9407.96	1.90	0	-11706	9863	9756	9703	9596	9543	9730	9570	46	2890	500	7140	10	1	9271621	869	32.09	1.04	12	0.43	292.00	9044.00	12760	20230628	-26.57	8700	20231006	7.70	11900	-21.26	20240130	9250	1.30	20240403	12760	-26.57	20230628	8700	7.70	20231006	3.41	N	066310	500	46 억		176547	N	N	0	N	00	N
151	20240403	110508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-280	5	-2.90	342454750	36369	150.02	9540	9650	9250	12540	6760	9650	9416.12	1.90	0	-10891	9863	9756	9703	9596	9543	9730	9570	46	2890	500	7140	10	1	9271621	869	32.09	1.04	12	0.39	292.00	9044.00	12760	20230628	-26.57	8700	20231006	7.70	11900	-21.26	20240130	9250	1.30	20240403	12760	-26.57	20230628	8700	7.70	20231006	3.41	N	066310	500	46 억		176547	N	N	0	N	00	N
152	20240403	100510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-350	5	-3.63	302702420	32108	132.45	9540	9650	9250	12540	6760	9650	9427.63	1.90	0	-9546	9863	9756	9703	9596	9543	9730	9570	46	2890	500	7140	10	1	9271621	862	31.85	1.03	12	0.35	292.00	9044.00	12760	20230628	-27.12	8700	20231006	6.90	11900	-21.85	20240130	9250	0.54	20240403	12760	-27.12	20230628	8700	6.90	20231006	3.41	N	066310	500	46 억		176547	N	N	0	N	00	N
153	20240403	090510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-120	5	-1.24	6881720	721	2.97	9540	9650	9530	12540	6760	9650	9544.69	1.90	0	-33	9863	9756	9703	9596	9543	9730	9570	46	2890	500	7140	10	1	9271621	884	32.64	1.05	12	0.01	292.00	9044.00	12760	20230628	-25.31	8700	20231006	9.54	11900	-19.92	20240130	9480	0.53	20240117	12760	-25.31	20230628	8700	9.54	20231006	3.41	N	066310	500	46 억		176547	N	N	0	N	00	N
154	20240402	160500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-140	5	-1.43	234481430	24206	102.40	9810	9810	9650	12720	6860	9790	9686.93	1.92	0	-1888	9936	9862	9746	9672	9556	9900	9710	46	2930	500	7240	10	1	9271621	895	33.05	1.07	12	0.26	292.00	9044.00	12760	20230628	-24.37	8700	20231006	10.92	11900	-18.91	20240130	9480	1.79	20240117	12760	-24.37	20230628	8700	10.92	20231006	3.43	N	066310	500	46 억		177978	N	N	0	N	00	N
155	20240402	150507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-80	5	-0.82	216658010	22360	94.59	9810	9810	9650	12720	6860	9790	9689.54	1.92	0	-1427	9936	9862	9746	9672	9556	9900	9710	46	2930	500	7240	10	1	9271621	900	33.25	1.07	12	0.24	292.00	9044.00	12760	20230628	-23.90	8700	20231006	11.61	11900	-18.40	20240130	9480	2.43	20240117	12760	-23.90	20230628	8700	11.61	20231006	3.43	N	066310	500	46 억		177978	N	N	0	N	00	N
156	20240402	140509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-80	5	-0.82	178692810	18435	77.99	9810	9810	9650	12720	6860	9790	9693.13	1.92	0	-724	9936	9862	9746	9672	9556	9900	9710	46	2930	500	7240	10	1	9271621	900	33.25	1.07	12	0.20	292.00	9044.00	12760	20230628	-23.90	8700	20231006	11.61	11900	-18.40	20240130	9480	2.43	20240117	12760	-23.90	20230628	8700	11.61	20231006	3.43	N	066310	500	46 억		177978	N	N	0	N	00	N
157	20240402	130501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-110	5	-1.12	153335330	15814	66.90	9810	9810	9650	12720	6860	9790	9696.18	1.92	0	-460	9936	9862	9746	9672	9556	9900	9710	46	2930	500	7240	10	1	9271621	897	33.15	1.07	12	0.17	292.00	9044.00	12760	20230628	-24.14	8700	20231006	11.26	11900	-18.66	20240130	9480	2.11	20240117	12760	-24.14	20230628	8700	11.26	20231006	3.43	N	066310	500	46 억		177978	N	N	0	N	00	N
158	20240402	120501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-40	5	-0.41	144998570	14952	63.25	9810	9810	9650	12720	6860	9790	9697.60	1.92	0	-512	9936	9862	9746	9672	9556	9900	9710	46	2930	500	7240	10	1	9271621	904	33.39	1.08	12	0.16	292.00	9044.00	12760	20230628	-23.59	8700	20231006	12.07	11900	-18.07	20240130	9480	2.85	20240117	12760	-23.59	20230628	8700	12.07	20231006	3.43	N	066310	500	46 억		177978	N	N	0	N	00	N
159	20240402	110502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	-120	5	-1.23	97929810	10096	42.71	9810	9810	9650	12720	6860	9790	9699.86	1.92	0	-741	9936	9862	9746	9672	9556	9900	9710	46	2930	500	7240	10	1	9271621	897	33.12	1.07	12	0.11	292.00	9044.00	12760	20230628	-24.22	8700	20231006	11.15	11900	-18.74	20240130	9480	2.00	20240117	12760	-24.22	20230628	8700	11.15	20231006	3.43	N	066310	500	46 억		177978	N	N	0	N	00	N
160	20240402	100503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-10	5	-0.10	31930380	3277	13.86	9810	9810	9720	12720	6860	9790	9743.78	1.92	0	-443	9936	9862	9746	9672	9556	9900	9710	46	2930	500	7240	10	1	9271621	907	33.49	1.08	12	0.04	292.00	9044.00	12760	20230628	-23.35	8700	20231006	12.41	11900	-17.82	20240130	9480	3.16	20240117	12760	-23.35	20230628	8700	12.41	20231006	3.43	N	066310	500	46 억		177978	N	N	0	N	00	N
161	20240402	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	0	3	0.00	647440	66	0.28	9810	9810	9790	12720	6860	9790	9809.70	1.92	0	-15	9936	9862	9746	9672	9556	9900	9710	46	2930	500	7240	10	1	9271621	908	33.53	1.08	12	0.00	292.00	9044.00	12760	20230628	-23.28	8700	20231006	12.53	11900	-17.73	20240130	9480	3.27	20240117	12760	-23.28	20230628	8700	12.53	20231006	3.43	N	066310	500	46 억		177978	N	N	0	N	00	N
162	20240401	160500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	130	2	1.35	229797560	23635	160.02	9660	9820	9630	12550	6770	9660	9722.19	1.88	0	3954	9793	9726	9693	9626	9593	9710	9610	46	2890	500	7140	10	1	9271621	908	33.53	1.08	12	0.25	292.00	9044.00	12760	20230628	-23.28	8700	20231006	12.53	11900	-17.73	20240130	9480	3.27	20240117	12760	-23.28	20230628	8700	12.53	20231006	3.42	N	066310	500	46 억		174024	N	N	0	N	00	N
163	20240401	150502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	100	2	1.04	216476700	22272	150.79	9660	9820	9630	12550	6770	9660	9719.68	1.88	0	3818	9793	9726	9693	9626	9593	9710	9610	46	2890	500	7140	10	1	9271621	905	33.42	1.08	12	0.24	292.00	9044.00	12760	20230628	-23.51	8700	20231006	12.18	11900	-17.98	20240130	9480	2.95	20240117	12760	-23.51	20230628	8700	12.18	20231006	3.42	N	066310	500	46 억		174024	N	N	0	N	00	N
164	20240401	140459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	50	2	0.52	152555230	15735	106.53	9660	9810	9630	12550	6770	9660	9695.28	1.88	0	2588	9793	9726	9693	9626	9593	9710	9610	46	2890	500	7140	10	1	9271621	900	33.25	1.07	12	0.17	292.00	9044.00	12760	20230628	-23.90	8700	20231006	11.61	11900	-18.40	20240130	9480	2.43	20240117	12760	-23.90	20230628	8700	11.61	20231006	3.42	N	066310	500	46 억		174024	N	N	0	N	00	N
165	20240401	130459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	90	2	0.93	119274800	12303	83.30	9660	9810	9630	12550	6770	9660	9694.77	1.88	0	1886	9793	9726	9693	9626	9593	9710	9610	46	2890	500	7140	10	1	9271621	904	33.39	1.08	12	0.13	292.00	9044.00	12760	20230628	-23.59	8700	20231006	12.07	11900	-18.07	20240130	9480	2.85	20240117	12760	-23.59	20230628	8700	12.07	20231006	3.42	N	066310	500	46 억		174024	N	N	0	N	00	N
166	20240401	120502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	20	2	0.21	101819090	10511	71.16	9660	9810	9630	12550	6770	9660	9686.91	1.88	0	2457	9793	9726	9693	9626	9593	9710	9610	46	2890	500	7140	10	1	9271621	897	33.15	1.07	12	0.11	292.00	9044.00	12760	20230628	-24.14	8700	20231006	11.26	11900	-18.66	20240130	9480	2.11	20240117	12760	-24.14	20230628	8700	11.26	20231006	3.42	N	066310	500	46 억		174024	N	N	0	N	00	N
167	20240401	110500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	20	2	0.21	85737420	8850	59.92	9660	9810	9630	12550	6770	9660	9687.84	1.88	0	1922	9793	9726	9693	9626	9593	9710	9610	46	2890	500	7140	10	1	9271621	897	33.15	1.07	12	0.10	292.00	9044.00	12760	20230628	-24.14	8700	20231006	11.26	11900	-18.66	20240130	9480	2.11	20240117	12760	-24.14	20230628	8700	11.26	20231006	3.42	N	066310	500	46 억		174024	N	N	0	N	00	N
168	20240401	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	50	2	0.52	66317870	6851	46.38	9660	9810	9630	12550	6770	9660	9680.03	1.88	0	1506	9793	9726	9693	9626	9593	9710	9610	46	2890	500	7140	10	1	9271621	900	33.25	1.07	12	0.07	292.00	9044.00	12760	20230628	-23.90	8700	20231006	11.61	11900	-18.40	20240130	9480	2.43	20240117	12760	-23.90	20230628	8700	11.61	20231006	3.42	N	066310	500	46 억		174024	N	N	0	N	00	N
169	20240401	090458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	0	3	0.00	4482570	464	3.14	9660	9670	9660	12550	6770	9660	9660.71	1.88	0	20	9793	9726	9693	9626	9593	9710	9610	46	2890	500	7140	10	1	9271621	896	33.08	1.07	12	0.01	292.00	9044.00	12760	20230628	-24.29	8700	20231006	11.03	11900	-18.82	20240130	9480	1.90	20240117	12760	-24.29	20230628	8700	11.03	20231006	3.42	N	066310	500	46 억		174024	N	N	0	N	00	N