KissMeData/036170/price/prices-20240401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	958	-6	5	-0.62	29570527	30891	39.41	964	970	948	1253	675	964	957.25	1.50	-8963	980	972	957	949	934	976	953	614	289	1000	630	1	1	61365626	588	7.15	0.48	12	0.05	134.00	1996.00	1541	20230612	-37.83	750	20231020	27.73	999	-4.10	20240110	800	19.75	20240307	1541	-37.83	20230612	750	27.73	20231020	0.27	N	036170	1000	613 억	917806	N	N	N	N
3	20240430	150445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	-14	5	-1.45	27599355	28830	36.78	964	970	948	1253	675	964	957.31	1.50	-8566	980	972	957	949	934	976	953	614	289	1000	630	1	1	61365626	583	7.09	0.48	12	0.05	134.00	1996.00	1541	20230612	-38.35	750	20231020	26.67	999	-4.90	20240110	800	18.75	20240307	1541	-38.35	20230612	750	26.67	20231020	0.27	N	036170	1000	613 억	917806	N	N	N	N
4	20240430	140445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	952	-12	5	-1.24	23845341	24879	31.74	964	970	949	1253	675	964	958.45	1.50	-6632	980	972	957	949	934	976	953	614	289	1000	630	1	1	61365626	584	7.10	0.48	12	0.04	134.00	1996.00	1541	20230612	-38.22	750	20231020	26.93	999	-4.70	20240110	800	19.00	20240307	1541	-38.22	20230612	750	26.93	20231020	0.27	N	036170	1000	613 억	917806	N	N	N	N
5	20240430	130444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	958	-6	5	-0.62	16528381	17187	21.93	964	970	952	1253	675	964	961.68	1.50	-3173	980	972	957	949	934	976	953	614	289	1000	630	1	1	61365626	588	7.15	0.48	12	0.03	134.00	1996.00	1541	20230612	-37.83	750	20231020	27.73	999	-4.10	20240110	800	19.75	20240307	1541	-37.83	20230612	750	27.73	20231020	0.27	N	036170	1000	613 억	917806	N	N	N	N
6	20240430	120444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	954	-10	5	-1.04	14958296	15539	19.83	964	970	954	1253	675	964	962.63	1.50	-2154	980	972	957	949	934	976	953	614	289	1000	630	1	1	61365626	585	7.12	0.48	12	0.03	134.00	1996.00	1541	20230612	-38.09	750	20231020	27.20	999	-4.50	20240110	800	19.25	20240307	1541	-38.09	20230612	750	27.20	20231020	0.27	N	036170	1000	613 억	917806	N	N	N	N
7	20240430	110443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	958	-6	5	-0.62	10841199	11237	14.34	964	970	958	1253	675	964	964.78	1.50	-1552	980	972	957	949	934	976	953	614	289	1000	630	1	1	61365626	588	7.15	0.48	12	0.02	134.00	1996.00	1541	20230612	-37.83	750	20231020	27.73	999	-4.10	20240110	800	19.75	20240307	1541	-37.83	20230612	750	27.73	20231020	0.27	N	036170	1000	613 억	917806	N	N	N	N
8	20240430	100441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	965	1	2	0.10	6102085	6309	8.05	964	970	960	1253	675	964	967.20	1.50	-1223	980	972	957	949	934	976	953	614	289	1000	630	1	1	61365626	592	7.20	0.48	12	0.01	134.00	1996.00	1541	20230612	-37.38	750	20231020	28.67	999	-3.40	20240110	800	20.62	20240307	1541	-37.38	20230612	750	28.67	20231020	0.27	N	036170	1000	613 억	917806	N	N	N	N
9	20240430	090450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	960	-4	5	-0.41	33700	35	0.04	964	964	960	1253	675	964	962.86	1.50	-3	980	972	957	949	934	976	953	614	289	1000	630	1	1	61365626	589	7.16	0.48	12	0.00	134.00	1996.00	1541	20230612	-37.70	750	20231020	28.00	999	-3.90	20240110	800	20.00	20240307	1541	-37.70	20230612	750	28.00	20231020	0.27	N	036170	1000	613 억	917806	N	N	N	N
10	20240429	160431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	964	27	2	2.88	74602066	78225	148.72	951	965	942	1218	656	937	953.67	1.50	-54	961	949	940	928	919	947	926	614	281	1000	610	1	1	61365626	592	7.19	0.48	12	0.13	134.00	1996.00	1541	20230612	-37.44	750	20231020	28.53	999	-3.50	20240110	800	20.50	20240307	1541	-37.44	20230612	750	28.53	20231020	0.26	N	036170	1000	613 억	917899	N	N	N	N
11	20240429	150442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	953	16	2	1.71	58386266	61387	116.71	951	960	942	1218	656	937	951.12	1.50	785	961	949	940	928	919	947	926	614	281	1000	610	1	1	61365626	585	7.11	0.48	12	0.10	134.00	1996.00	1541	20230612	-38.16	750	20231020	27.07	999	-4.60	20240110	800	19.12	20240307	1541	-38.16	20230612	750	27.07	20231020	0.26	N	036170	1000	613 억	917899	N	N	N	N
12	20240429	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	952	15	2	1.60	36966070	38929	74.01	951	953	942	1218	656	937	949.58	1.50	1072	961	949	940	928	919	947	926	614	281	1000	610	1	1	61365626	584	7.10	0.48	12	0.06	134.00	1996.00	1541	20230612	-38.22	750	20231020	26.93	999	-4.70	20240110	800	19.00	20240307	1541	-38.22	20230612	750	26.93	20231020	0.26	N	036170	1000	613 억	917899	N	N	N	N
13	20240429	130442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	952	15	2	1.60	31485482	33172	63.07	951	952	942	1218	656	937	949.16	1.50	-128	961	949	940	928	919	947	926	614	281	1000	610	1	1	61365626	584	7.10	0.48	12	0.05	134.00	1996.00	1541	20230612	-38.22	750	20231020	26.93	999	-4.70	20240110	800	19.00	20240307	1541	-38.22	20230612	750	26.93	20231020	0.26	N	036170	1000	613 억	917899	N	N	N	N
14	20240429	120441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	948	11	2	1.17	20987544	22127	42.07	951	952	942	1218	656	937	948.50	1.50	-371	961	949	940	928	919	947	926	614	281	1000	610	1	1	61365626	582	7.07	0.47	12	0.04	134.00	1996.00	1541	20230612	-38.48	750	20231020	26.40	999	-5.11	20240110	800	18.50	20240307	1541	-38.48	20230612	750	26.40	20231020	0.26	N	036170	1000	613 억	917899	N	N	N	N
15	20240429	110430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	946	9	2	0.96	15381880	16202	30.80	951	952	942	1218	656	937	949.38	1.50	-424	961	949	940	928	919	947	926	614	281	1000	610	1	1	61365626	581	7.06	0.47	12	0.03	134.00	1996.00	1541	20230612	-38.61	750	20231020	26.13	999	-5.31	20240110	800	18.25	20240307	1541	-38.61	20230612	750	26.13	20231020	0.26	N	036170	1000	613 억	917899	N	N	N	N
16	20240429	100442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	952	15	2	1.60	8615179	9063	17.23	951	952	942	1218	656	937	950.59	1.50	339	961	949	940	928	919	947	926	614	281	1000	610	1	1	61365626	584	7.10	0.48	12	0.01	134.00	1996.00	1541	20230612	-38.22	750	20231020	26.93	999	-4.70	20240110	800	19.00	20240307	1541	-38.22	20230612	750	26.93	20231020	0.26	N	036170	1000	613 억	917899	N	N	N	N
17	20240429	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	952	15	2	1.60	834724	878	1.67	951	952	942	1218	656	937	950.71	1.50	-118	961	949	940	928	919	947	926	614	281	1000	610	1	1	61365626	584	7.10	0.48	12	0.00	134.00	1996.00	1541	20230612	-38.22	750	20231020	26.93	999	-4.70	20240110	800	19.00	20240307	1541	-38.22	20230612	750	26.93	20231020	0.26	N	036170	1000	613 억	917899	N	N	N	N
18	20240426	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	0	3	0.00	49546244	52544	97.72	937	952	931	1218	656	937	942.95	1.51	-6726	963	950	934	921	905	956	927	614	281	1000	610	1	1	61365626	575	6.99	0.47	12	0.09	134.00	1996.00	1541	20230612	-39.20	750	20231020	24.93	999	-6.21	20240110	800	17.12	20240307	1541	-39.20	20230612	750	24.93	20231020	0.26	N	036170	1000	613 억	924625	N	N	N	N
19	20240426	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	3	2	0.32	48840610	51791	96.32	937	952	931	1218	656	937	943.03	1.51	-6531	963	950	934	921	905	956	927	614	281	1000	610	1	1	61365626	577	7.01	0.47	12	0.08	134.00	1996.00	1541	20230612	-39.00	750	20231020	25.33	999	-5.91	20240110	800	17.50	20240307	1541	-39.00	20230612	750	25.33	20231020	0.26	N	036170	1000	613 억	924625	N	N	N	N
20	20240426	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	3	2	0.32	37112306	39274	73.04	937	952	931	1218	656	937	944.96	1.51	-6103	963	950	934	921	905	956	927	614	281	1000	610	1	1	61365626	577	7.01	0.47	12	0.06	134.00	1996.00	1541	20230612	-39.00	750	20231020	25.33	999	-5.91	20240110	800	17.50	20240307	1541	-39.00	20230612	750	25.33	20231020	0.26	N	036170	1000	613 억	924625	N	N	N	N
21	20240426	130439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	0	3	0.00	34367085	36345	67.60	937	952	935	1218	656	937	945.58	1.51	-5814	963	950	934	921	905	956	927	614	281	1000	610	1	1	61365626	575	6.99	0.47	12	0.06	134.00	1996.00	1541	20230612	-39.20	750	20231020	24.93	999	-6.21	20240110	800	17.12	20240307	1541	-39.20	20230612	750	24.93	20231020	0.26	N	036170	1000	613 억	924625	N	N	N	N
22	20240426	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	8	2	0.85	29110937	30746	57.18	937	952	937	1218	656	937	946.82	1.51	-5157	963	950	934	921	905	956	927	614	281	1000	610	1	1	61365626	580	7.05	0.47	12	0.05	134.00	1996.00	1541	20230612	-38.68	750	20231020	26.00	999	-5.41	20240110	800	18.12	20240307	1541	-38.68	20230612	750	26.00	20231020	0.26	N	036170	1000	613 억	924625	N	N	N	N
23	20240426	110439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	10	2	1.07	28153972	29728	55.29	937	952	937	1218	656	937	947.05	1.51	-4904	963	950	934	921	905	956	927	614	281	1000	610	1	1	61365626	581	7.07	0.47	12	0.05	134.00	1996.00	1541	20230612	-38.55	750	20231020	26.27	999	-5.21	20240110	800	18.38	20240307	1541	-38.55	20230612	750	26.27	20231020	0.26	N	036170	1000	613 억	924625	N	N	N	N
24	20240426	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	951	14	2	1.49	14408052	15193	28.26	937	952	937	1218	656	937	948.33	1.51	-4066	963	950	934	921	905	956	927	614	281	1000	610	1	1	61365626	584	7.10	0.48	12	0.02	134.00	1996.00	1541	20230612	-38.29	750	20231020	26.80	999	-4.80	20240110	800	18.88	20240307	1541	-38.29	20230612	750	26.80	20231020	0.26	N	036170	1000	613 억	924625	N	N	N	N
25	20240426	090441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	10	2	1.07	424902	450	0.84	937	947	937	1218	656	937	944.23	1.51	-230	963	950	934	921	905	956	927	614	281	1000	610	1	1	61365626	581	7.07	0.47	12	0.00	134.00	1996.00	1541	20230612	-38.55	750	20231020	26.27	999	-5.21	20240110	800	18.38	20240307	1541	-38.55	20230612	750	26.27	20231020	0.26	N	036170	1000	613 억	924625	N	N	N	N
26	20240425	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	15	2	1.63	49930760	53703	78.59	922	947	918	1198	646	922	929.76	1.51	-5362	933	927	916	910	899	930	913	614	276	1000	600	1	1	61365626	575	6.99	0.47	12	0.09	134.00	1996.00	1541	20230612	-39.20	750	20231020	24.93	999	-6.21	20240110	800	17.12	20240307	1541	-39.20	20230612	750	24.93	20231020	0.26	N	036170	1000	613 억	929475	N	N	N	N
27	20240425	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	936	14	2	1.52	46281630	49803	72.88	922	947	918	1198	646	922	929.29	1.51	-4936	933	927	916	910	899	930	913	614	276	1000	600	1	1	61365626	574	6.99	0.47	12	0.08	134.00	1996.00	1541	20230612	-39.26	750	20231020	24.80	999	-6.31	20240110	800	17.00	20240307	1541	-39.26	20230612	750	24.80	20231020	0.26	N	036170	1000	613 억	929475	N	N	N	N
28	20240425	140437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	939	17	2	1.84	38469376	41457	60.67	922	947	918	1198	646	922	927.93	1.51	-3836	933	927	916	910	899	930	913	614	276	1000	600	1	1	61365626	576	7.01	0.47	12	0.07	134.00	1996.00	1541	20230612	-39.07	750	20231020	25.20	999	-6.01	20240110	800	17.38	20240307	1541	-39.07	20230612	750	25.20	20231020	0.26	N	036170	1000	613 억	929475	N	N	N	N
29	20240425	130439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	941	19	2	2.06	35204227	37972	55.57	922	947	918	1198	646	922	927.11	1.51	-1886	933	927	916	910	899	930	913	614	276	1000	600	1	1	61365626	577	7.02	0.47	12	0.06	134.00	1996.00	1541	20230612	-38.94	750	20231020	25.47	999	-5.81	20240110	800	17.62	20240307	1541	-38.94	20230612	750	25.47	20231020	0.26	N	036170	1000	613 억	929475	N	N	N	N
30	20240425	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	944	22	2	2.39	34213289	36916	54.02	922	947	918	1198	646	922	926.79	1.51	-1003	933	927	916	910	899	930	913	614	276	1000	600	1	1	61365626	579	7.04	0.47	12	0.06	134.00	1996.00	1541	20230612	-38.74	750	20231020	25.87	999	-5.51	20240110	800	18.00	20240307	1541	-38.74	20230612	750	25.87	20231020	0.26	N	036170	1000	613 억	929475	N	N	N	N
31	20240425	110438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	4	2	0.43	23760298	25717	37.63	922	930	918	1198	646	922	923.91	1.51	-226	933	927	916	910	899	930	913	614	276	1000	600	1	1	61365626	568	6.91	0.46	12	0.04	134.00	1996.00	1541	20230612	-39.91	750	20231020	23.47	999	-7.31	20240110	800	15.75	20240307	1541	-39.91	20230612	750	23.47	20231020	0.26	N	036170	1000	613 억	929475	N	N	N	N
32	20240425	100437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	926	4	2	0.43	19540351	21153	30.95	922	930	918	1198	646	922	923.76	1.51	266	933	927	916	910	899	930	913	614	276	1000	600	1	1	61365626	568	6.91	0.46	12	0.03	134.00	1996.00	1541	20230612	-39.91	750	20231020	23.47	999	-7.31	20240110	800	15.75	20240307	1541	-39.91	20230612	750	23.47	20231020	0.26	N	036170	1000	613 억	929475	N	N	N	N
33	20240425	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	0	3	0.00	68178	74	0.11	922	922	921	1198	646	922	921.32	1.51	-51	933	927	916	910	899	930	913	614	276	1000	600	1	1	61365626	566	6.88	0.46	12	0.00	134.00	1996.00	1541	20230612	-40.17	750	20231020	22.93	999	-7.71	20240110	800	15.25	20240307	1541	-40.17	20230612	750	22.93	20231020	0.26	N	036170	1000	613 억	929475	N	N	N	N
34	20240424	160436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	17	2	1.88	62359083	68284	71.85	909	922	905	1176	634	905	913.23	1.51	1555	952	928	889	865	826	909	846	614	271	1000	590	1	1	61365626	566	6.88	0.46	12	0.11	134.00	1996.00	1541	20230612	-40.17	750	20231020	22.93	999	-7.71	20240110	800	15.25	20240307	1541	-40.17	20230612	750	22.93	20231020	0.26	N	036170	1000	613 억	927930	N	N	N	N
35	20240424	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	921	16	2	1.77	52043292	57040	60.01	909	921	905	1176	634	905	912.40	1.51	2039	952	928	889	865	826	909	846	614	271	1000	590	1	1	61365626	565	6.87	0.46	12	0.09	134.00	1996.00	1541	20230612	-40.23	750	20231020	22.80	999	-7.81	20240110	800	15.12	20240307	1541	-40.23	20230612	750	22.80	20231020	0.26	N	036170	1000	613 억	927930	N	N	N	N
36	20240424	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	916	11	2	1.22	51152060	56071	59.00	909	920	905	1176	634	905	912.27	1.51	2039	952	928	889	865	826	909	846	614	271	1000	590	1	1	61365626	562	6.84	0.46	12	0.09	134.00	1996.00	1541	20230612	-40.56	750	20231020	22.13	999	-8.31	20240110	800	14.50	20240307	1541	-40.56	20230612	750	22.13	20231020	0.26	N	036170	1000	613 억	927930	N	N	N	N
37	20240424	130441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	913	8	2	0.88	21879250	24067	25.32	909	917	905	1176	634	905	909.10	1.51	523	952	928	889	865	826	909	846	614	271	1000	590	1	1	61365626	560	6.81	0.46	12	0.04	134.00	1996.00	1541	20230612	-40.75	750	20231020	21.73	999	-8.61	20240110	800	14.12	20240307	1541	-40.75	20230612	750	21.73	20231020	0.26	N	036170	1000	613 억	927930	N	N	N	N
38	20240424	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	12	2	1.33	20106873	22125	23.28	909	917	905	1176	634	905	908.79	1.51	536	952	928	889	865	826	909	846	614	271	1000	590	1	1	61365626	563	6.84	0.46	12	0.04	134.00	1996.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	800	14.62	20240307	1541	-40.49	20230612	750	22.27	20231020	0.26	N	036170	1000	613 억	927930	N	N	N	N
39	20240424	110435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	4	2	0.44	17928114	19740	20.77	909	910	905	1176	634	905	908.21	1.51	1085	952	928	889	865	826	909	846	614	271	1000	590	1	1	61365626	558	6.78	0.46	12	0.03	134.00	1996.00	1541	20230612	-41.01	750	20231020	21.20	999	-9.01	20240110	800	13.62	20240307	1541	-41.01	20230612	750	21.20	20231020	0.26	N	036170	1000	613 억	927930	N	N	N	N
40	20240424	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	4	2	0.44	14482313	15949	16.78	909	910	905	1176	634	905	908.04	1.51	1094	952	928	889	865	826	909	846	614	271	1000	590	1	1	61365626	558	6.78	0.46	12	0.03	134.00	1996.00	1541	20230612	-41.01	750	20231020	21.20	999	-9.01	20240110	800	13.62	20240307	1541	-41.01	20230612	750	21.20	20231020	0.26	N	036170	1000	613 억	927930	N	N	N	N
41	20240424	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	4	2	0.44	39989	44	0.05	909	910	905	1176	634	905	908.84	1.51	-36	952	928	889	865	826	909	846	614	271	1000	590	1	1	61365626	558	6.78	0.46	12	0.00	134.00	1996.00	1541	20230612	-41.01	750	20231020	21.20	999	-9.01	20240110	800	13.62	20240307	1541	-41.01	20230612	750	21.20	20231020	0.26	N	036170	1000	613 억	927930	N	N	N	N
42	20240423	160427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	-4	5	-0.44	84358664	95014	236.95	910	913	850	1181	637	909	887.86	1.52	-5893	929	918	910	899	891	915	896	614	272	1000	590	1	1	61365626	555	6.75	0.45	12	0.15	134.00	1996.00	1541	20230612	-41.27	750	20231020	20.67	999	-9.41	20240110	800	13.12	20240307	1541	-41.27	20230612	750	20.67	20231020	0.26	N	036170	1000	613 억	931196	N	N	N	N
43	20240423	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-6	5	-0.66	82415818	92866	231.60	910	913	850	1181	637	909	887.47	1.52	-5436	929	918	910	899	891	915	896	614	272	1000	590	1	1	61365626	554	6.74	0.45	12	0.15	134.00	1996.00	1541	20230612	-41.40	750	20231020	20.40	999	-9.61	20240110	800	12.88	20240307	1541	-41.40	20230612	750	20.40	20231020	0.26	N	036170	1000	613 억	931196	N	N	N	N
44	20240423	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-9	5	-0.99	59152812	67011	167.12	910	913	850	1181	637	909	882.73	1.52	-4210	929	918	910	899	891	915	896	614	272	1000	590	1	1	61365626	552	6.72	0.45	12	0.11	134.00	1996.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	800	12.50	20240307	1541	-41.60	20230612	750	20.00	20231020	0.26	N	036170	1000	613 억	931196	N	N	N	N
45	20240423	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	-19	5	-2.09	21216193	23692	59.09	910	913	889	1181	637	909	895.50	1.52	-4358	929	918	910	899	891	915	896	614	272	1000	590	1	1	61365626	546	6.64	0.45	12	0.04	134.00	1996.00	1541	20230612	-42.25	750	20231020	18.67	999	-10.91	20240110	800	11.25	20240307	1541	-42.25	20230612	750	18.67	20231020	0.26	N	036170	1000	613 억	931196	N	N	N	N
46	20240423	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-9	5	-0.99	8855463	9819	24.49	910	913	897	1181	637	909	901.87	1.52	-3328	929	918	910	899	891	915	896	614	272	1000	590	1	1	61365626	552	6.72	0.45	12	0.02	134.00	1996.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	800	12.50	20240307	1541	-41.60	20230612	750	20.00	20231020	0.26	N	036170	1000	613 억	931196	N	N	N	N
47	20240423	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	901	-8	5	-0.88	6647380	7361	18.36	910	913	899	1181	637	909	903.05	1.52	-2941	929	918	910	899	891	915	896	614	272	1000	590	1	1	61365626	553	6.72	0.45	12	0.01	134.00	1996.00	1541	20230612	-41.53	750	20231020	20.13	999	-9.81	20240110	800	12.62	20240307	1541	-41.53	20230612	750	20.13	20231020	0.26	N	036170	1000	613 억	931196	N	N	N	N
48	20240423	100433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	-3	5	-0.33	3883963	4291	10.70	910	913	900	1181	637	909	905.14	1.52	-701	929	918	910	899	891	915	896	614	272	1000	590	1	1	61365626	556	6.76	0.45	12	0.01	134.00	1996.00	1541	20230612	-41.21	750	20231020	20.80	999	-9.31	20240110	800	13.25	20240307	1541	-41.21	20230612	750	20.80	20231020	0.26	N	036170	1000	613 억	931196	N	N	N	N
49	20240423	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	0	3	0.00	15467	17	0.04	910	910	909	1181	637	909	909.82	1.52	6	929	918	910	899	891	915	896	614	272	1000	590	1	1	61365626	558	6.78	0.46	12	0.00	134.00	1996.00	1541	20230612	-41.01	750	20231020	21.20	999	-9.01	20240110	800	13.62	20240307	1541	-41.01	20230612	750	21.20	20231020	0.26	N	036170	1000	613 억	931196	N	N	N	N
50	20240422	160433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	-13	5	-1.41	36403942	40047	73.82	913	921	902	1198	646	922	909.01	1.54	-12030	958	940	920	902	882	930	892	614	276	1000	600	1	1	61365626	558	6.78	0.46	12	0.07	134.00	1996.00	1541	20230612	-41.01	750	20231020	21.20	999	-9.01	20240110	800	13.62	20240307	1541	-41.01	20230612	750	21.20	20231020	0.26	N	036170	1000	613 억	943226	N	N	N	N
51	20240422	150432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	-18	5	-1.95	34697687	38162	70.35	913	921	902	1198	646	922	909.20	1.54	-10680	958	940	920	902	882	930	892	614	276	1000	600	1	1	61365626	555	6.75	0.45	12	0.06	134.00	1996.00	1541	20230612	-41.34	750	20231020	20.53	999	-9.51	20240110	800	13.00	20240307	1541	-41.34	20230612	750	20.53	20231020	0.26	N	036170	1000	613 억	943226	N	N	N	N
52	20240422	140432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	-16	5	-1.74	31173948	34261	63.16	913	921	904	1198	646	922	909.87	1.54	-8879	958	940	920	902	882	930	892	614	276	1000	600	1	1	61365626	556	6.76	0.45	12	0.06	134.00	1996.00	1541	20230612	-41.21	750	20231020	20.80	999	-9.31	20240110	800	13.25	20240307	1541	-41.21	20230612	750	20.80	20231020	0.26	N	036170	1000	613 억	943226	N	N	N	N
53	20240422	130431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	-12	5	-1.30	19449795	21360	39.38	913	921	904	1198	646	922	910.53	1.54	-7081	958	940	920	902	882	930	892	614	276	1000	600	1	1	61365626	558	6.79	0.46	12	0.03	134.00	1996.00	1541	20230612	-40.95	750	20231020	21.33	999	-8.91	20240110	800	13.75	20240307	1541	-40.95	20230612	750	21.33	20231020	0.26	N	036170	1000	613 억	943226	N	N	N	N
54	20240422	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	-12	5	-1.30	17561671	19279	35.54	913	921	905	1198	646	922	910.88	1.54	-6365	958	940	920	902	882	930	892	614	276	1000	600	1	1	61365626	558	6.79	0.46	12	0.03	134.00	1996.00	1541	20230612	-40.95	750	20231020	21.33	999	-8.91	20240110	800	13.75	20240307	1541	-40.95	20230612	750	21.33	20231020	0.26	N	036170	1000	613 억	943226	N	N	N	N
55	20240422	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	915	-7	5	-0.76	13828381	15167	27.96	913	921	907	1198	646	922	911.69	1.54	-6542	958	940	920	902	882	930	892	614	276	1000	600	1	1	61365626	561	6.83	0.46	12	0.02	134.00	1996.00	1541	20230612	-40.62	750	20231020	22.00	999	-8.41	20240110	800	14.38	20240307	1541	-40.62	20230612	750	22.00	20231020	0.26	N	036170	1000	613 억	943226	N	N	N	N
56	20240422	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	916	-6	5	-0.65	7950992	8710	16.06	913	921	908	1198	646	922	912.78	1.54	-4004	958	940	920	902	882	930	892	614	276	1000	600	1	1	61365626	562	6.84	0.46	12	0.01	134.00	1996.00	1541	20230612	-40.56	750	20231020	22.13	999	-8.31	20240110	800	14.50	20240307	1541	-40.56	20230612	750	22.13	20231020	0.26	N	036170	1000	613 억	943226	N	N	N	N
57	20240422	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	921	-1	5	-0.11	1617613	1771	3.26	913	921	913	1198	646	922	913.01	1.54	-394	958	940	920	902	882	930	892	614	276	1000	600	1	1	61365626	565	6.87	0.46	12	0.00	134.00	1996.00	1541	20230612	-40.23	750	20231020	22.80	999	-7.81	20240110	800	15.12	20240307	1541	-40.23	20230612	750	22.80	20231020	0.26	N	036170	1000	613 억	943226	N	N	N	N
58	20240419	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	-17	5	-1.81	49398112	54204	84.10	924	938	900	1220	658	939	911.33	1.57	-17354	961	950	930	919	899	955	924	614	281	1000	610	1	1	61365626	566	6.88	0.46	12	0.09	134.00	1996.00	1541	20230612	-40.17	750	20231020	22.93	999	-7.71	20240110	800	15.25	20240307	1541	-40.17	20230612	750	22.93	20231020	0.27	N	036170	1000	613 억	960469	N	N	N	N
59	20240419	150417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	-31	5	-3.30	45756968	50208	77.90	924	938	900	1220	658	939	911.35	1.57	-15908	961	950	930	919	899	955	924	614	281	1000	610	1	1	61365626	557	6.78	0.45	12	0.08	134.00	1996.00	1541	20230612	-41.08	750	20231020	21.07	999	-9.11	20240110	800	13.50	20240307	1541	-41.08	20230612	750	21.07	20231020	0.27	N	036170	1000	613 억	960469	N	N	N	N
60	20240419	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	-30	5	-3.19	41008518	44961	69.76	924	938	900	1220	658	939	912.09	1.57	-13788	961	950	930	919	899	955	924	614	281	1000	610	1	1	61365626	558	6.78	0.46	12	0.07	134.00	1996.00	1541	20230612	-41.01	750	20231020	21.20	999	-9.01	20240110	800	13.62	20240307	1541	-41.01	20230612	750	21.20	20231020	0.27	N	036170	1000	613 억	960469	N	N	N	N
61	20240419	130415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	-31	5	-3.30	36413056	39887	61.89	924	938	900	1220	658	939	912.91	1.57	-12548	961	950	930	919	899	955	924	614	281	1000	610	1	1	61365626	557	6.78	0.45	12	0.06	134.00	1996.00	1541	20230612	-41.08	750	20231020	21.07	999	-9.11	20240110	800	13.50	20240307	1541	-41.08	20230612	750	21.07	20231020	0.27	N	036170	1000	613 억	960469	N	N	N	N
62	20240419	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-39	5	-4.15	32204836	35226	54.66	924	938	900	1220	658	939	914.23	1.57	-14503	961	950	930	919	899	955	924	614	281	1000	610	1	1	61365626	552	6.72	0.45	12	0.06	134.00	1996.00	1541	20230612	-41.60	750	20231020	20.00	999	-9.91	20240110	800	12.50	20240307	1541	-41.60	20230612	750	20.00	20231020	0.27	N	036170	1000	613 억	960469	N	N	N	N
63	20240419	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	-29	5	-3.09	22396765	24347	37.78	924	938	909	1220	658	939	919.90	1.57	-12081	961	950	930	919	899	955	924	614	281	1000	610	1	1	61365626	558	6.79	0.46	12	0.04	134.00	1996.00	1541	20230612	-40.95	750	20231020	21.33	999	-8.91	20240110	800	13.75	20240307	1541	-40.95	20230612	750	21.33	20231020	0.27	N	036170	1000	613 억	960469	N	N	N	N
64	20240419	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	-9	5	-0.96	2266782	2449	3.80	924	938	923	1220	658	939	925.59	1.57	-83	961	950	930	919	899	955	924	614	281	1000	610	1	1	61365626	571	6.94	0.47	12	0.00	134.00	1996.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	800	16.25	20240307	1541	-39.65	20230612	750	24.00	20231020	0.27	N	036170	1000	613 억	960469	N	N	N	N
65	20240419	090412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	-2	5	-0.21	490565	530	0.82	924	938	924	1220	658	939	925.59	1.57	72	961	950	930	919	899	955	924	614	281	1000	610	1	1	61365626	575	6.99	0.47	12	0.00	134.00	1996.00	1541	20230612	-39.20	750	20231020	24.93	999	-6.21	20240110	800	17.12	20240307	1541	-39.20	20230612	750	24.93	20231020	0.27	N	036170	1000	613 억	960469	N	N	N	N
66	20240418	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	939	14	2	1.51	60203616	64430	101.41	910	941	910	1202	648	925	934.40	1.57	-4527	941	933	922	914	903	937	918	614	277	1000	610	1	1	61365626	576	7.01	0.47	12	0.10	134.00	1996.00	1541	20230612	-39.07	750	20231020	25.20	999	-6.01	20240110	800	17.38	20240307	1541	-39.07	20230612	750	25.20	20231020	0.27	N	036170	1000	613 억	964996	N	N	N	N
67	20240418	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	15	2	1.62	55833483	59776	94.09	910	941	910	1202	648	925	934.05	1.57	-3557	941	933	922	914	903	937	918	614	277	1000	610	1	1	61365626	577	7.01	0.47	12	0.10	134.00	1996.00	1541	20230612	-39.00	750	20231020	25.33	999	-5.91	20240110	800	17.50	20240307	1541	-39.00	20230612	750	25.33	20231020	0.27	N	036170	1000	613 억	964996	N	N	N	N
68	20240418	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	938	13	2	1.41	35746753	38348	60.36	910	941	910	1202	648	925	932.17	1.57	-2407	941	933	922	914	903	937	918	614	277	1000	610	1	1	61365626	576	7.00	0.47	12	0.06	134.00	1996.00	1541	20230612	-39.13	750	20231020	25.07	999	-6.11	20240110	800	17.25	20240307	1541	-39.13	20230612	750	25.07	20231020	0.27	N	036170	1000	613 억	964996	N	N	N	N
69	20240418	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	10	2	1.08	31978613	34324	54.02	910	941	910	1202	648	925	931.67	1.57	-1592	941	933	922	914	903	937	918	614	277	1000	610	1	1	61365626	574	6.98	0.47	12	0.06	134.00	1996.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	800	16.88	20240307	1541	-39.33	20230612	750	24.67	20231020	0.27	N	036170	1000	613 억	964996	N	N	N	N
70	20240418	120412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	12	2	1.30	24086478	25850	40.69	910	941	910	1202	648	925	931.78	1.57	-1562	941	933	922	914	903	937	918	614	277	1000	610	1	1	61365626	575	6.99	0.47	12	0.04	134.00	1996.00	1541	20230612	-39.20	750	20231020	24.93	999	-6.21	20240110	800	17.12	20240307	1541	-39.20	20230612	750	24.93	20231020	0.27	N	036170	1000	613 억	964996	N	N	N	N
71	20240418	110413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	15	2	1.62	11005456	11810	18.59	910	941	910	1202	648	925	931.88	1.57	-535	941	933	922	914	903	937	918	614	277	1000	610	1	1	61365626	577	7.01	0.47	12	0.02	134.00	1996.00	1541	20230612	-39.00	750	20231020	25.33	999	-5.91	20240110	800	17.50	20240307	1541	-39.00	20230612	750	25.33	20231020	0.27	N	036170	1000	613 억	964996	N	N	N	N
72	20240418	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	938	13	2	1.41	5431912	5872	9.24	910	940	910	1202	648	925	925.05	1.57	1088	941	933	922	914	903	937	918	614	277	1000	610	1	1	61365626	576	7.00	0.47	12	0.01	134.00	1996.00	1541	20230612	-39.13	750	20231020	25.07	999	-6.11	20240110	800	17.25	20240307	1541	-39.13	20230612	750	25.07	20231020	0.27	N	036170	1000	613 억	964996	N	N	N	N
73	20240418	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	927	2	2	0.22	2262810	2472	3.89	910	928	910	1202	648	925	915.38	1.57	1086	941	933	922	914	903	937	918	614	277	1000	610	1	1	61365626	569	6.92	0.46	12	0.00	134.00	1996.00	1541	20230612	-39.84	750	20231020	23.60	999	-7.21	20240110	800	15.88	20240307	1541	-39.84	20230612	750	23.60	20231020	0.27	N	036170	1000	613 억	964996	N	N	N	N
74	20240417	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	9	2	0.98	58451155	63520	42.70	911	930	911	1190	642	916	920.20	1.58	-6797	950	933	919	902	888	926	895	614	274	1000	600	1	1	61365626	568	6.90	0.46	12	0.10	134.00	1996.00	1541	20230612	-39.97	750	20231020	23.33	999	-7.41	20240110	800	15.62	20240307	1541	-39.97	20230612	750	23.33	20231020	0.27	N	036170	1000	613 억	971773	N	N	N	N
75	20240417	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	7	2	0.76	53394909	58026	39.01	911	930	911	1190	642	916	920.19	1.58	-6771	950	933	919	902	888	926	895	614	274	1000	600	1	1	61365626	566	6.89	0.46	12	0.09	134.00	1996.00	1541	20230612	-40.10	750	20231020	23.07	999	-7.61	20240110	800	15.38	20240307	1541	-40.10	20230612	750	23.07	20231020	0.27	N	036170	1000	613 억	971773	N	N	N	N
76	20240417	140412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	6	2	0.66	43436386	47195	31.73	911	930	911	1190	642	916	920.36	1.58	-6070	950	933	919	902	888	926	895	614	274	1000	600	1	1	61365626	566	6.88	0.46	12	0.08	134.00	1996.00	1541	20230612	-40.17	750	20231020	22.93	999	-7.71	20240110	800	15.25	20240307	1541	-40.17	20230612	750	22.93	20231020	0.27	N	036170	1000	613 억	971773	N	N	N	N
77	20240417	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	919	3	2	0.33	34157932	37089	24.93	911	930	911	1190	642	916	920.97	1.58	-3970	950	933	919	902	888	926	895	614	274	1000	600	1	1	61365626	564	6.86	0.46	12	0.06	134.00	1996.00	1541	20230612	-40.36	750	20231020	22.53	999	-8.01	20240110	800	14.88	20240307	1541	-40.36	20230612	750	22.53	20231020	0.27	N	036170	1000	613 억	971773	N	N	N	N
78	20240417	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	920	4	2	0.44	31954229	34686	23.32	911	930	911	1190	642	916	921.24	1.58	-3629	950	933	919	902	888	926	895	614	274	1000	600	1	1	61365626	565	6.87	0.46	12	0.06	134.00	1996.00	1541	20230612	-40.30	750	20231020	22.67	999	-7.91	20240110	800	15.00	20240307	1541	-40.30	20230612	750	22.67	20231020	0.27	N	036170	1000	613 억	971773	N	N	N	N
79	20240417	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	6	2	0.66	21829698	23664	15.91	911	930	911	1190	642	916	922.49	1.58	-2926	950	933	919	902	888	926	895	614	274	1000	600	1	1	61365626	566	6.88	0.46	12	0.04	134.00	1996.00	1541	20230612	-40.17	750	20231020	22.93	999	-7.71	20240110	800	15.25	20240307	1541	-40.17	20230612	750	22.93	20231020	0.27	N	036170	1000	613 억	971773	N	N	N	N
80	20240417	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	14	2	1.53	12066511	13072	8.79	911	930	911	1190	642	916	923.08	1.58	-1007	950	933	919	902	888	926	895	614	274	1000	600	1	1	61365626	571	6.94	0.47	12	0.02	134.00	1996.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	800	16.25	20240307	1541	-39.65	20230612	750	24.00	20231020	0.27	N	036170	1000	613 억	971773	N	N	N	N
81	20240417	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	916	0	3	0.00	369199	404	0.27	911	916	911	1190	642	916	913.86	1.58	400	950	933	919	902	888	926	895	614	274	1000	600	1	1	61365626	562	6.84	0.46	12	0.00	134.00	1996.00	1541	20230612	-40.56	750	20231020	22.13	999	-8.31	20240110	800	14.50	20240307	1541	-40.56	20230612	750	22.13	20231020	0.27	N	036170	1000	613 억	971773	N	N	N	N
82	20240416	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	916	-20	5	-2.14	136600768	148741	295.89	936	936	905	1216	656	936	918.38	1.60	-12527	956	946	928	918	900	951	923	614	280	1000	610	1	1	61365626	562	6.84	0.46	12	0.24	134.00	1996.00	1541	20230612	-40.56	750	20231020	22.13	999	-8.31	20240110	800	14.50	20240307	1541	-40.56	20230612	750	22.13	20231020	0.27	N	036170	1000	613 억	984245	N	N	N	N
83	20240416	150411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	916	-20	5	-2.14	133362806	145196	288.84	936	936	905	1216	656	936	918.50	1.60	-12234	956	946	928	918	900	951	923	614	280	1000	610	1	1	61365626	562	6.84	0.46	12	0.24	134.00	1996.00	1541	20230612	-40.56	750	20231020	22.13	999	-8.31	20240110	800	14.50	20240307	1541	-40.56	20230612	750	22.13	20231020	0.27	N	036170	1000	613 억	984245	N	N	N	N
84	20240416	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	921	-15	5	-1.60	102087391	111061	220.93	936	936	905	1216	656	936	919.20	1.60	-11959	956	946	928	918	900	951	923	614	280	1000	610	1	1	61365626	565	6.87	0.46	12	0.18	134.00	1996.00	1541	20230612	-40.23	750	20231020	22.80	999	-7.81	20240110	800	15.12	20240307	1541	-40.23	20230612	750	22.80	20231020	0.27	N	036170	1000	613 억	984245	N	N	N	N
85	20240416	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	-19	5	-2.03	93375600	101554	202.02	936	936	905	1216	656	936	919.47	1.60	-11432	956	946	928	918	900	951	923	614	280	1000	610	1	1	61365626	563	6.84	0.46	12	0.17	134.00	1996.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	800	14.62	20240307	1541	-40.49	20230612	750	22.27	20231020	0.27	N	036170	1000	613 억	984245	N	N	N	N
86	20240416	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	-19	5	-2.03	67198608	72813	144.85	936	936	911	1216	656	936	922.89	1.60	-10457	956	946	928	918	900	951	923	614	280	1000	610	1	1	61365626	563	6.84	0.46	12	0.12	134.00	1996.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	800	14.62	20240307	1541	-40.49	20230612	750	22.27	20231020	0.27	N	036170	1000	613 억	984245	N	N	N	N
87	20240416	110412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	-13	5	-1.39	51722834	55939	111.28	936	936	915	1216	656	936	924.63	1.60	-10886	956	946	928	918	900	951	923	614	280	1000	610	1	1	61365626	566	6.89	0.46	12	0.09	134.00	1996.00	1541	20230612	-40.10	750	20231020	23.07	999	-7.61	20240110	800	15.38	20240307	1541	-40.10	20230612	750	23.07	20231020	0.27	N	036170	1000	613 억	984245	N	N	N	N
88	20240416	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	-13	5	-1.39	27454580	29573	58.83	936	936	921	1216	656	936	928.37	1.60	-4598	956	946	928	918	900	951	923	614	280	1000	610	1	1	61365626	566	6.89	0.46	12	0.05	134.00	1996.00	1541	20230612	-40.10	750	20231020	23.07	999	-7.61	20240110	800	15.38	20240307	1541	-40.10	20230612	750	23.07	20231020	0.27	N	036170	1000	613 억	984245	N	N	N	N
89	20240416	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	936	0	3	0.00	1426459	1524	3.03	936	936	935	1216	656	936	936.00	1.60	-5	956	946	928	918	900	951	923	614	280	1000	610	1	1	61365626	574	6.99	0.47	12	0.00	134.00	1996.00	1541	20230612	-39.26	750	20231020	24.80	999	-6.31	20240110	800	17.00	20240307	1541	-39.26	20230612	750	24.80	20231020	0.27	N	036170	1000	613 억	984245	N	N	N	N
90	20240415	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	936	-2	5	-0.21	46508361	50258	104.76	912	938	910	1219	657	938	925.36	1.61	-6541	949	943	932	926	915	946	929	614	281	1000	610	1	1	61365626	574	6.99	0.47	12	0.08	134.00	1996.00	1541	20230612	-39.26	750	20231020	24.80	999	-6.31	20240110	800	17.00	20240307	1541	-39.26	20230612	750	24.80	20231020	0.27	N	036170	1000	613 억	990785	N	N	N	N
91	20240415	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	932	-6	5	-0.64	40607863	43943	91.59	912	938	910	1219	657	938	924.06	1.61	-6388	949	943	932	926	915	946	929	614	281	1000	610	1	1	61365626	572	6.96	0.47	12	0.07	134.00	1996.00	1541	20230612	-39.52	750	20231020	24.27	999	-6.71	20240110	800	16.50	20240307	1541	-39.52	20230612	750	24.27	20231020	0.27	N	036170	1000	613 억	990785	N	N	N	N
92	20240415	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	931	-7	5	-0.75	31131271	33751	70.35	912	938	910	1219	657	938	922.32	1.61	-2355	949	943	932	926	915	946	929	614	281	1000	610	1	1	61365626	571	6.95	0.47	12	0.05	134.00	1996.00	1541	20230612	-39.58	750	20231020	24.13	999	-6.81	20240110	800	16.38	20240307	1541	-39.58	20230612	750	24.13	20231020	0.27	N	036170	1000	613 억	990785	N	N	N	N
93	20240415	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	-8	5	-0.85	29259246	31738	66.15	912	938	910	1219	657	938	921.83	1.61	-1398	949	943	932	926	915	946	929	614	281	1000	610	1	1	61365626	571	6.94	0.47	12	0.05	134.00	1996.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	800	16.25	20240307	1541	-39.65	20230612	750	24.00	20231020	0.27	N	036170	1000	613 억	990785	N	N	N	N
94	20240415	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	928	-10	5	-1.07	27842671	30203	62.95	912	938	910	1219	657	938	921.78	1.61	-1379	949	943	932	926	915	946	929	614	281	1000	610	1	1	61365626	569	6.93	0.46	12	0.05	134.00	1996.00	1541	20230612	-39.78	750	20231020	23.73	999	-7.11	20240110	800	16.00	20240307	1541	-39.78	20230612	750	23.73	20231020	0.27	N	036170	1000	613 억	990785	N	N	N	N
95	20240415	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	-13	5	-1.39	25463571	27631	57.59	912	938	910	1219	657	938	921.47	1.61	-1379	949	943	932	926	915	946	929	614	281	1000	610	1	1	61365626	568	6.90	0.46	12	0.05	134.00	1996.00	1541	20230612	-39.97	750	20231020	23.33	999	-7.41	20240110	800	15.62	20240307	1541	-39.97	20230612	750	23.33	20231020	0.27	N	036170	1000	613 억	990785	N	N	N	N
96	20240415	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	932	-6	5	-0.64	16475795	17924	37.36	912	932	910	1219	657	938	919.06	1.61	-939	949	943	932	926	915	946	929	614	281	1000	610	1	1	61365626	572	6.96	0.47	12	0.03	134.00	1996.00	1541	20230612	-39.52	750	20231020	24.27	999	-6.71	20240110	800	16.50	20240307	1541	-39.52	20230612	750	24.27	20231020	0.27	N	036170	1000	613 억	990785	N	N	N	N
97	20240415	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	-15	5	-1.60	3966711	4346	9.06	912	923	910	1219	657	938	911.89	1.61	1113	949	943	932	926	915	946	929	614	281	1000	610	1	1	61365626	566	6.89	0.46	12	0.01	134.00	1996.00	1541	20230612	-40.10	750	20231020	23.07	999	-7.61	20240110	800	15.38	20240307	1541	-40.10	20230612	750	23.07	20231020	0.27	N	036170	1000	613 억	990785	N	N	N	N
98	20240412	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	938	8	2	0.86	44558026	47929	76.07	921	938	921	1209	651	930	929.67	1.63	-10231	952	940	921	909	890	947	916	614	279	1000	610	1	1	61365626	576	7.00	0.47	12	0.08	134.00	1996.00	1541	20230612	-39.13	750	20231020	25.07	999	-6.11	20240110	800	17.25	20240307	1541	-39.13	20230612	750	25.07	20231020	0.28	N	036170	1000	613 억	1001016	N	N	N	N
99	20240412	150406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	5	2	0.54	43214884	46493	73.79	921	935	921	1209	651	930	929.49	1.63	-9868	952	940	921	909	890	947	916	614	279	1000	610	1	1	61365626	574	6.98	0.47	12	0.08	134.00	1996.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	800	16.88	20240307	1541	-39.33	20230612	750	24.67	20231020	0.28	N	036170	1000	613 억	1001016	N	N	N	N
100	20240412	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	0	3	0.00	29301159	31519	50.02	921	934	921	1209	651	930	929.63	1.63	-3700	952	940	921	909	890	947	916	614	279	1000	610	1	1	61365626	571	6.94	0.47	12	0.05	134.00	1996.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	800	16.25	20240307	1541	-39.65	20230612	750	24.00	20231020	0.28	N	036170	1000	613 억	1001016	N	N	N	N
101	20240412	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	0	3	0.00	20552147	22116	35.10	921	934	921	1209	651	930	929.29	1.63	-1101	952	940	921	909	890	947	916	614	279	1000	610	1	1	61365626	571	6.94	0.47	12	0.04	134.00	1996.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	800	16.25	20240307	1541	-39.65	20230612	750	24.00	20231020	0.28	N	036170	1000	613 억	1001016	N	N	N	N
102	20240412	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	0	3	0.00	16839182	18105	28.73	921	934	921	1209	651	930	930.08	1.63	-31	952	940	921	909	890	947	916	614	279	1000	610	1	1	61365626	571	6.94	0.47	12	0.03	134.00	1996.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	800	16.25	20240307	1541	-39.65	20230612	750	24.00	20231020	0.28	N	036170	1000	613 억	1001016	N	N	N	N
103	20240412	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	933	3	2	0.32	12094163	12994	20.62	921	934	921	1209	651	930	930.75	1.63	-43	952	940	921	909	890	947	916	614	279	1000	610	1	1	61365626	573	6.96	0.47	12	0.02	134.00	1996.00	1541	20230612	-39.45	750	20231020	24.40	999	-6.61	20240110	800	16.62	20240307	1541	-39.45	20230612	750	24.40	20231020	0.28	N	036170	1000	613 억	1001016	N	N	N	N
104	20240412	100404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	932	2	2	0.22	5417646	5826	9.25	921	933	921	1209	651	930	929.91	1.63	-340	952	940	921	909	890	947	916	614	279	1000	610	1	1	61365626	572	6.96	0.47	12	0.01	134.00	1996.00	1541	20230612	-39.52	750	20231020	24.27	999	-6.71	20240110	800	16.50	20240307	1541	-39.52	20230612	750	24.27	20231020	0.28	N	036170	1000	613 억	1001016	N	N	N	N
105	20240412	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	0	3	0.00	180543	196	0.31	921	930	921	1209	651	930	921.14	1.63	146	952	940	921	909	890	947	916	614	279	1000	610	1	1	61365626	571	6.94	0.47	12	0.00	134.00	1996.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	800	16.25	20240307	1541	-39.65	20230612	750	24.00	20231020	0.28	N	036170	1000	613 억	1001016	N	N	N	N
106	20240411	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	-5	5	-0.53	57635538	62980	50.85	902	933	902	1215	655	935	915.14	1.64	-3557	957	946	933	922	909	939	915	614	280	1000	610	1	1	61365626	571	6.94	0.47	12	0.10	134.00	1996.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	800	16.25	20240307	1541	-39.65	20230612	750	24.00	20231020	0.28	N	036170	1000	613 억	1003964	N	N	N	N
107	20240411	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	-12	5	-1.28	41944770	45942	37.10	902	933	902	1215	655	935	912.99	1.64	-3125	957	946	933	922	909	939	915	614	280	1000	610	1	1	61365626	566	6.89	0.46	12	0.07	134.00	1996.00	1541	20230612	-40.10	750	20231020	23.07	999	-7.61	20240110	800	15.38	20240307	1541	-40.10	20230612	750	23.07	20231020	0.28	N	036170	1000	613 억	1003964	N	N	N	N
108	20240411	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	922	-13	5	-1.39	37712291	41342	33.38	902	933	902	1215	655	935	912.20	1.64	-2338	957	946	933	922	909	939	915	614	280	1000	610	1	1	61365626	566	6.88	0.46	12	0.07	134.00	1996.00	1541	20230612	-40.17	750	20231020	22.93	999	-7.71	20240110	800	15.25	20240307	1541	-40.17	20230612	750	22.93	20231020	0.28	N	036170	1000	613 억	1003964	N	N	N	N
109	20240411	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	923	-12	5	-1.28	37668997	41295	33.34	902	933	902	1215	655	935	912.19	1.64	-2348	957	946	933	922	909	939	915	614	280	1000	610	1	1	61365626	566	6.89	0.46	12	0.07	134.00	1996.00	1541	20230612	-40.10	750	20231020	23.07	999	-7.61	20240110	800	15.38	20240307	1541	-40.10	20230612	750	23.07	20231020	0.28	N	036170	1000	613 억	1003964	N	N	N	N
110	20240411	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	-18	5	-1.93	35011298	38395	31.00	902	933	902	1215	655	935	911.87	1.64	-1769	957	946	933	922	909	939	915	614	280	1000	610	1	1	61365626	563	6.84	0.46	12	0.06	134.00	1996.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	800	14.62	20240307	1541	-40.49	20230612	750	22.27	20231020	0.28	N	036170	1000	613 억	1003964	N	N	N	N
111	20240411	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	-18	5	-1.93	33005906	36206	29.23	902	933	902	1215	655	935	911.61	1.64	-928	957	946	933	922	909	939	915	614	280	1000	610	1	1	61365626	563	6.84	0.46	12	0.06	134.00	1996.00	1541	20230612	-40.49	750	20231020	22.27	999	-8.21	20240110	800	14.62	20240307	1541	-40.49	20230612	750	22.27	20231020	0.28	N	036170	1000	613 억	1003964	N	N	N	N
112	20240411	100404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	916	-19	5	-2.03	23351576	25641	20.70	902	933	902	1215	655	935	910.71	1.64	-305	957	946	933	922	909	939	915	614	280	1000	610	1	1	61365626	562	6.84	0.46	12	0.04	134.00	1996.00	1541	20230612	-40.56	750	20231020	22.13	999	-8.31	20240110	800	14.50	20240307	1541	-40.56	20230612	750	22.13	20231020	0.28	N	036170	1000	613 억	1003964	N	N	N	N
113	20240411	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	912	-23	5	-2.46	12041149	13306	10.74	902	933	902	1215	655	935	904.93	1.64	2311	957	946	933	922	909	939	915	614	280	1000	610	1	1	61365626	560	6.81	0.46	12	0.02	134.00	1996.00	1541	20230612	-40.82	750	20231020	21.60	999	-8.71	20240110	800	14.00	20240307	1541	-40.82	20230612	750	21.60	20231020	0.28	N	036170	1000	613 억	1003964	N	N	N	N
114	20240409	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	-14	5	-1.48	114902257	123821	94.50	944	944	920	1233	665	949	927.97	1.64	5541	981	965	952	936	923	958	929	614	284	1000	620	1	1	61365626	574	6.98	0.47	12	0.20	134.00	1996.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	800	16.88	20240307	1541	-39.33	20230612	750	24.67	20231020	0.28	N	036170	1000	613 억	1006317	N	N	N	N
115	20240409	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	928	-21	5	-2.21	110237909	118808	90.67	944	944	920	1233	665	949	927.87	1.64	6572	981	965	952	936	923	958	929	614	284	1000	620	1	1	61365626	569	6.93	0.46	12	0.19	134.00	1996.00	1541	20230612	-39.78	750	20231020	23.73	999	-7.11	20240110	800	16.00	20240307	1541	-39.78	20230612	750	23.73	20231020	0.28	N	036170	1000	613 억	1006317	N	N	N	N
116	20240409	140402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	931	-18	5	-1.90	98806040	106491	81.27	944	944	920	1233	665	949	927.83	1.64	6393	981	965	952	936	923	958	929	614	284	1000	620	1	1	61365626	571	6.95	0.47	12	0.17	134.00	1996.00	1541	20230612	-39.58	750	20231020	24.13	999	-6.81	20240110	800	16.38	20240307	1541	-39.58	20230612	750	24.13	20231020	0.28	N	036170	1000	613 억	1006317	N	N	N	N
117	20240409	130356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	931	-18	5	-1.90	88420236	95273	72.71	944	944	920	1233	665	949	928.07	1.64	4644	981	965	952	936	923	958	929	614	284	1000	620	1	1	61365626	571	6.95	0.47	12	0.16	134.00	1996.00	1541	20230612	-39.58	750	20231020	24.13	999	-6.81	20240110	800	16.38	20240307	1541	-39.58	20230612	750	24.13	20231020	0.28	N	036170	1000	613 억	1006317	N	N	N	N
118	20240409	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	-24	5	-2.53	75401039	81206	61.98	944	944	920	1233	665	949	928.52	1.64	3396	981	965	952	936	923	958	929	614	284	1000	620	1	1	61365626	568	6.90	0.46	12	0.13	134.00	1996.00	1541	20230612	-39.97	750	20231020	23.33	999	-7.41	20240110	800	15.62	20240307	1541	-39.97	20230612	750	23.33	20231020	0.28	N	036170	1000	613 억	1006317	N	N	N	N
119	20240409	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	-19	5	-2.00	44345675	47581	36.31	944	944	925	1233	665	949	932.00	1.64	4761	981	965	952	936	923	958	929	614	284	1000	620	1	1	61365626	571	6.94	0.47	12	0.08	134.00	1996.00	1541	20230612	-39.65	750	20231020	24.00	999	-6.91	20240110	800	16.25	20240307	1541	-39.65	20230612	750	24.00	20231020	0.28	N	036170	1000	613 억	1006317	N	N	N	N
120	20240409	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-9	5	-0.95	30740651	32946	25.14	944	944	930	1233	665	949	933.06	1.64	6970	981	965	952	936	923	958	929	614	284	1000	620	1	1	61365626	577	7.01	0.47	12	0.05	134.00	1996.00	1541	20230612	-39.00	750	20231020	25.33	999	-5.91	20240110	800	17.50	20240307	1541	-39.00	20230612	750	25.33	20231020	0.28	N	036170	1000	613 억	1006317	N	N	N	N
121	20240409	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	944	-5	5	-0.53	412533	437	0.33	944	944	944	1233	665	949	944.00	1.64	0	981	965	952	936	923	958	929	614	284	1000	620	1	1	61365626	579	7.04	0.47	12	0.00	134.00	1996.00	1541	20230612	-38.74	750	20231020	25.87	999	-5.51	20240110	800	18.00	20240307	1541	-38.74	20230612	750	25.87	20231020	0.28	N	036170	1000	613 억	1006317	N	N	N	N
122	20240408	160353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	949	-18	5	-1.86	124192367	130979	82.10	967	968	939	1257	677	967	948.15	1.66	-14133	992	979	966	953	940	973	947	614	290	1000	630	1	1	61365626	582	7.08	0.48	12	0.21	134.00	1996.00	1541	20230612	-38.42	750	20231020	26.53	999	-5.01	20240110	800	18.62	20240307	1541	-38.42	20230612	750	26.53	20231020	0.28	N	036170	1000	613 억	1020450	N	N	N	N
123	20240408	150358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	941	-26	5	-2.69	120009203	126546	79.32	967	968	939	1257	677	967	948.31	1.66	-11908	992	979	966	953	940	973	947	614	290	1000	630	1	1	61365626	577	7.02	0.47	12	0.21	134.00	1996.00	1541	20230612	-38.94	750	20231020	25.47	999	-5.81	20240110	800	17.62	20240307	1541	-38.94	20230612	750	25.47	20231020	0.28	N	036170	1000	613 억	1020450	N	N	N	N
124	20240408	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	942	-25	5	-2.59	98588826	103847	65.09	967	968	939	1257	677	967	949.33	1.66	-7096	992	979	966	953	940	973	947	614	290	1000	630	1	1	61365626	578	7.03	0.47	12	0.17	134.00	1996.00	1541	20230612	-38.87	750	20231020	25.60	999	-5.71	20240110	800	17.75	20240307	1541	-38.87	20230612	750	25.60	20231020	0.28	N	036170	1000	613 억	1020450	N	N	N	N
125	20240408	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	948	-19	5	-1.96	80639102	84789	53.15	967	968	940	1257	677	967	951.02	1.66	-10391	992	979	966	953	940	973	947	614	290	1000	630	1	1	61365626	582	7.07	0.47	12	0.14	134.00	1996.00	1541	20230612	-38.48	750	20231020	26.40	999	-5.11	20240110	800	18.50	20240307	1541	-38.48	20230612	750	26.40	20231020	0.28	N	036170	1000	613 억	1020450	N	N	N	N
126	20240408	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	-22	5	-2.28	73641018	77368	48.49	967	968	940	1257	677	967	951.79	1.66	-10895	992	979	966	953	940	973	947	614	290	1000	630	1	1	61365626	580	7.05	0.47	12	0.13	134.00	1996.00	1541	20230612	-38.68	750	20231020	26.00	999	-5.41	20240110	800	18.12	20240307	1541	-38.68	20230612	750	26.00	20231020	0.28	N	036170	1000	613 억	1020450	N	N	N	N
127	20240408	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	951	-16	5	-1.65	62598220	65641	41.14	967	968	945	1257	677	967	953.60	1.66	-10932	992	979	966	953	940	973	947	614	290	1000	630	1	1	61365626	584	7.10	0.48	12	0.11	134.00	1996.00	1541	20230612	-38.29	750	20231020	26.80	999	-4.80	20240110	800	18.88	20240307	1541	-38.29	20230612	750	26.80	20231020	0.28	N	036170	1000	613 억	1020450	N	N	N	N
128	20240408	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	952	-15	5	-1.55	38457321	40177	25.18	967	968	951	1257	677	967	957.15	1.66	-6934	992	979	966	953	940	973	947	614	290	1000	630	1	1	61365626	584	7.10	0.48	12	0.07	134.00	1996.00	1541	20230612	-38.22	750	20231020	26.93	999	-4.70	20240110	800	19.00	20240307	1541	-38.22	20230612	750	26.93	20231020	0.28	N	036170	1000	613 억	1020450	N	N	N	N
129	20240408	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	968	1	2	0.10	2936775	3037	1.90	967	968	965	1257	677	967	967.00	1.66	-2290	992	979	966	953	940	973	947	614	290	1000	630	1	1	61365626	594	7.22	0.48	12	0.00	134.00	1996.00	1541	20230612	-37.18	750	20231020	29.07	999	-3.10	20240110	800	21.00	20240307	1541	-37.18	20230612	750	29.07	20231020	0.28	N	036170	1000	613 억	1020450	N	N	N	N
130	20240405	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	967	-4	5	-0.41	154401434	159250	168.68	970	979	953	1262	680	971	969.55	1.64	13962	978	974	969	965	960	976	967	614	291	1000	640	1	1	61365626	593	7.22	0.48	12	0.26	134.00	1996.00	1541	20230612	-37.25	750	20231020	28.93	999	-3.20	20240110	800	20.88	20240307	1541	-37.25	20230612	750	28.93	20231020	0.28	N	036170	1000	613 억	1006488	N	N	N	N
131	20240405	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	968	-3	5	-0.31	144435245	148891	157.71	970	979	953	1262	680	971	970.07	1.64	13268	978	974	969	965	960	976	967	614	291	1000	640	1	1	61365626	594	7.22	0.48	12	0.24	134.00	1996.00	1541	20230612	-37.18	750	20231020	29.07	999	-3.10	20240110	800	21.00	20240307	1541	-37.18	20230612	750	29.07	20231020	0.28	N	036170	1000	613 억	1006488	N	N	N	N
132	20240405	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	977	6	2	0.62	116896443	120395	127.52	970	979	965	1262	680	971	970.94	1.64	12335	978	974	969	965	960	976	967	614	291	1000	640	1	1	61365626	600	7.29	0.49	12	0.20	134.00	1996.00	1541	20230612	-36.60	750	20231020	30.27	999	-2.20	20240110	800	22.12	20240307	1541	-36.60	20230612	750	30.27	20231020	0.28	N	036170	1000	613 억	1006488	N	N	N	N
133	20240405	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	4	2	0.41	79741749	82190	87.06	970	977	965	1262	680	971	970.21	1.64	13470	978	974	969	965	960	976	967	614	291	1000	640	1	1	61365626	598	7.28	0.49	12	0.13	134.00	1996.00	1541	20230612	-36.73	750	20231020	30.00	999	-2.40	20240110	800	21.88	20240307	1541	-36.73	20230612	750	30.00	20231020	0.28	N	036170	1000	613 억	1006488	N	N	N	N
134	20240405	120356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	974	3	2	0.31	70478784	72653	76.95	970	977	965	1262	680	971	970.07	1.64	14335	978	974	969	965	960	976	967	614	291	1000	640	1	1	61365626	598	7.27	0.49	12	0.12	134.00	1996.00	1541	20230612	-36.79	750	20231020	29.87	999	-2.50	20240110	800	21.75	20240307	1541	-36.79	20230612	750	29.87	20231020	0.28	N	036170	1000	613 억	1006488	N	N	N	N
135	20240405	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	976	5	2	0.51	68128616	70237	74.39	970	977	965	1262	680	971	969.98	1.64	13962	978	974	969	965	960	976	967	614	291	1000	640	1	1	61365626	599	7.28	0.49	12	0.11	134.00	1996.00	1541	20230612	-36.66	750	20231020	30.13	999	-2.30	20240110	800	22.00	20240307	1541	-36.66	20230612	750	30.13	20231020	0.28	N	036170	1000	613 억	1006488	N	N	N	N
136	20240405	100330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	969	-2	5	-0.21	38696424	39954	42.32	970	973	965	1262	680	971	968.52	1.64	13151	978	974	969	965	960	976	967	614	291	1000	640	1	1	61365626	595	7.23	0.49	12	0.07	134.00	1996.00	1541	20230612	-37.12	750	20231020	29.20	999	-3.00	20240110	800	21.12	20240307	1541	-37.12	20230612	750	29.20	20231020	0.28	N	036170	1000	613 억	1006488	N	N	N	N
137	20240405	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	971	0	3	0.00	5176382	5331	5.65	970	972	970	1262	680	971	971.00	1.64	0	978	974	969	965	960	976	967	614	291	1000	640	1	1	61365626	596	7.25	0.49	12	0.01	134.00	1996.00	1541	20230612	-36.99	750	20231020	29.47	999	-2.80	20240110	800	21.38	20240307	1541	-36.99	20230612	750	29.47	20231020	0.28	N	036170	1000	613 억	1006488	N	N	N	N
138	20240404	160352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	971	5	2	0.52	91432931	94391	74.94	966	973	964	1255	677	966	968.63	1.63	3323	980	972	964	956	948	977	961	614	289	1000	630	1	1	61365626	596	7.25	0.49	12	0.15	134.00	1996.00	1541	20230612	-36.99	750	20231020	29.47	999	-2.80	20240110	800	21.38	20240307	1541	-36.99	20230612	750	29.47	20231020	0.28	N	036170	1000	613 억	1003165	N	N	N	N
139	20240404	150351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	970	4	2	0.41	78973554	81557	64.75	966	973	964	1255	677	966	968.32	1.63	1944	980	972	964	956	948	977	961	614	289	1000	630	1	1	61365626	595	7.24	0.49	12	0.13	134.00	1996.00	1541	20230612	-37.05	750	20231020	29.33	999	-2.90	20240110	800	21.25	20240307	1541	-37.05	20230612	750	29.33	20231020	0.28	N	036170	1000	613 억	1003165	N	N	N	N
140	20240404	140352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	971	5	2	0.52	73291698	75687	60.09	966	973	964	1255	677	966	968.35	1.63	379	980	972	964	956	948	977	961	614	289	1000	630	1	1	61365626	596	7.25	0.49	12	0.12	134.00	1996.00	1541	20230612	-36.99	750	20231020	29.47	999	-2.80	20240110	800	21.38	20240307	1541	-36.99	20230612	750	29.47	20231020	0.28	N	036170	1000	613 억	1003165	N	N	N	N
141	20240404	130349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	969	3	2	0.31	60661375	62666	49.75	966	973	964	1255	677	966	968.01	1.63	-91	980	972	964	956	948	977	961	614	289	1000	630	1	1	61365626	595	7.23	0.49	12	0.10	134.00	1996.00	1541	20230612	-37.12	750	20231020	29.20	999	-3.00	20240110	800	21.12	20240307	1541	-37.12	20230612	750	29.20	20231020	0.28	N	036170	1000	613 억	1003165	N	N	N	N
142	20240404	120350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	968	2	2	0.21	54314519	56094	44.54	966	973	965	1255	677	966	968.28	1.63	1637	980	972	964	956	948	977	961	614	289	1000	630	1	1	61365626	594	7.22	0.48	12	0.09	134.00	1996.00	1541	20230612	-37.18	750	20231020	29.07	999	-3.10	20240110	800	21.00	20240307	1541	-37.18	20230612	750	29.07	20231020	0.28	N	036170	1000	613 억	1003165	N	N	N	N
143	20240404	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	969	3	2	0.31	37603132	38805	30.81	966	973	965	1255	677	966	969.03	1.63	3703	980	972	964	956	948	977	961	614	289	1000	630	1	1	61365626	595	7.23	0.49	12	0.06	134.00	1996.00	1541	20230612	-37.12	750	20231020	29.20	999	-3.00	20240110	800	21.12	20240307	1541	-37.12	20230612	750	29.20	20231020	0.28	N	036170	1000	613 억	1003165	N	N	N	N
144	20240404	100350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	970	4	2	0.41	28671399	29610	23.51	966	971	965	1255	677	966	968.30	1.63	3800	980	972	964	956	948	977	961	614	289	1000	630	1	1	61365626	595	7.24	0.49	12	0.05	134.00	1996.00	1541	20230612	-37.05	750	20231020	29.33	999	-2.90	20240110	800	21.25	20240307	1541	-37.05	20230612	750	29.33	20231020	0.28	N	036170	1000	613 억	1003165	N	N	N	N
145	20240404	090351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	965	-1	5	-0.10	341664	354	0.28	966	966	965	1255	677	966	965.15	1.63	291	980	972	964	956	948	977	961	614	289	1000	630	1	1	61365626	592	7.20	0.48	12	0.00	134.00	1996.00	1541	20230612	-37.38	750	20231020	28.67	999	-3.40	20240110	800	20.62	20240307	1541	-37.38	20230612	750	28.67	20231020	0.28	N	036170	1000	613 억	1003165	N	N	N	N
146	20240403	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	966	-4	5	-0.41	121349922	125922	70.03	958	972	956	1261	679	970	963.64	1.62	7658	1003	986	968	951	933	977	942	614	291	1000	640	1	1	61365626	593	7.21	0.48	12	0.21	134.00	1996.00	1541	20230612	-37.31	750	20231020	28.80	999	-3.30	20240110	800	20.75	20240307	1541	-37.31	20230612	750	28.80	20231020	0.28	N	036170	1000	613 억	996833	N	N	N	N
147	20240403	150349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	967	-3	5	-0.31	109084379	113236	62.98	958	972	956	1261	679	970	963.28	1.62	9411	1003	986	968	951	933	977	942	614	291	1000	640	1	1	61365626	593	7.22	0.48	12	0.18	134.00	1996.00	1541	20230612	-37.25	750	20231020	28.93	999	-3.20	20240110	800	20.88	20240307	1541	-37.25	20230612	750	28.93	20231020	0.28	N	036170	1000	613 억	996833	N	N	N	N
148	20240403	140348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	960	-10	5	-1.03	99174346	102969	57.27	958	972	956	1261	679	970	963.09	1.62	10171	1003	986	968	951	933	977	942	614	291	1000	640	1	1	61365626	589	7.16	0.48	12	0.17	134.00	1996.00	1541	20230612	-37.70	750	20231020	28.00	999	-3.90	20240110	800	20.00	20240307	1541	-37.70	20230612	750	28.00	20231020	0.28	N	036170	1000	613 억	996833	N	N	N	N
149	20240403	130348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	966	-4	5	-0.41	63795774	66218	36.83	958	972	956	1261	679	970	963.33	1.62	11695	1003	986	968	951	933	977	942	614	291	1000	640	1	1	61365626	593	7.21	0.48	12	0.11	134.00	1996.00	1541	20230612	-37.31	750	20231020	28.80	999	-3.30	20240110	800	20.75	20240307	1541	-37.31	20230612	750	28.80	20231020	0.28	N	036170	1000	613 억	996833	N	N	N	N
150	20240403	120349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	967	-3	5	-0.31	60940775	63243	35.17	958	972	956	1261	679	970	963.50	1.62	12928	1003	986	968	951	933	977	942	614	291	1000	640	1	1	61365626	593	7.22	0.48	12	0.10	134.00	1996.00	1541	20230612	-37.25	750	20231020	28.93	999	-3.20	20240110	800	20.88	20240307	1541	-37.25	20230612	750	28.93	20231020	0.28	N	036170	1000	613 억	996833	N	N	N	N
151	20240403	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	961	-9	5	-0.93	55748091	57847	32.17	958	972	956	1261	679	970	963.61	1.62	15084	1003	986	968	951	933	977	942	614	291	1000	640	1	1	61365626	590	7.17	0.48	12	0.09	134.00	1996.00	1541	20230612	-37.64	750	20231020	28.13	999	-3.80	20240110	800	20.12	20240307	1541	-37.64	20230612	750	28.13	20231020	0.28	N	036170	1000	613 억	996833	N	N	N	N
152	20240403	100349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	971	1	2	0.10	38579497	40105	22.30	958	972	956	1261	679	970	961.77	1.62	15952	1003	986	968	951	933	977	942	614	291	1000	640	1	1	61365626	596	7.25	0.49	12	0.07	134.00	1996.00	1541	20230612	-36.99	750	20231020	29.47	999	-2.80	20240110	800	21.38	20240307	1541	-36.99	20230612	750	29.47	20231020	0.28	N	036170	1000	613 억	996833	N	N	N	N
153	20240403	090350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	957	-13	5	-1.34	3516843	3660	2.04	958	962	957	1261	679	970	957.83	1.62	1833	1003	986	968	951	933	977	942	614	291	1000	640	1	1	61365626	587	7.14	0.48	12	0.01	134.00	1996.00	1541	20230612	-37.90	750	20231020	27.60	999	-4.20	20240110	800	19.62	20240307	1541	-37.90	20230612	750	27.60	20231020	0.28	N	036170	1000	613 억	996833	N	N	N	N
154	20240402	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	970	-17	5	-1.72	174521742	179499	126.44	983	985	950	1283	691	987	972.27	1.63	-3877	1009	997	981	969	953	1004	976	614	296	1000	650	1	1	61365626	595	7.24	0.49	12	0.29	134.00	1996.00	1541	20230612	-37.05	750	20231020	29.33	999	-2.90	20240110	800	21.25	20240307	1541	-37.05	20230612	750	29.33	20231020	0.28	N	036170	1000	613 억	1000313	N	N	N	N
155	20240402	150348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	965	-22	5	-2.23	165846479	170547	120.13	983	985	950	1283	691	987	972.44	1.63	-2900	1009	997	981	969	953	1004	976	614	296	1000	650	1	1	61365626	592	7.20	0.48	12	0.28	134.00	1996.00	1541	20230612	-37.38	750	20231020	28.67	999	-3.40	20240110	800	20.62	20240307	1541	-37.38	20230612	750	28.67	20231020	0.28	N	036170	1000	613 억	1000313	N	N	N	N
156	20240402	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	970	-17	5	-1.72	142316489	146211	102.99	983	985	950	1283	691	987	973.36	1.63	-4487	1009	997	981	969	953	1004	976	614	296	1000	650	1	1	61365626	595	7.24	0.49	12	0.24	134.00	1996.00	1541	20230612	-37.05	750	20231020	29.33	999	-2.90	20240110	800	21.25	20240307	1541	-37.05	20230612	750	29.33	20231020	0.28	N	036170	1000	613 억	1000313	N	N	N	N
157	20240402	130344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	971	-16	5	-1.62	116953726	120072	84.58	983	985	950	1283	691	987	974.03	1.63	-821	1009	997	981	969	953	1004	976	614	296	1000	650	1	1	61365626	596	7.25	0.49	12	0.20	134.00	1996.00	1541	20230612	-36.99	750	20231020	29.47	999	-2.80	20240110	800	21.38	20240307	1541	-36.99	20230612	750	29.47	20231020	0.28	N	036170	1000	613 억	1000313	N	N	N	N
158	20240402	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	-12	5	-1.22	78001546	79899	56.28	983	985	967	1283	691	987	976.25	1.63	-6519	1009	997	981	969	953	1004	976	614	296	1000	650	1	1	61365626	598	7.28	0.49	12	0.13	134.00	1996.00	1541	20230612	-36.73	750	20231020	30.00	999	-2.40	20240110	800	21.88	20240307	1541	-36.73	20230612	750	30.00	20231020	0.28	N	036170	1000	613 억	1000313	N	N	N	N
159	20240402	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	971	-16	5	-1.62	69517241	71173	50.13	983	985	967	1283	691	987	976.74	1.63	-6641	1009	997	981	969	953	1004	976	614	296	1000	650	1	1	61365626	596	7.25	0.49	12	0.12	134.00	1996.00	1541	20230612	-36.99	750	20231020	29.47	999	-2.80	20240110	800	21.38	20240307	1541	-36.99	20230612	750	29.47	20231020	0.28	N	036170	1000	613 억	1000313	N	N	N	N
160	20240402	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	978	-9	5	-0.91	34938097	35635	25.10	983	985	970	1283	691	987	980.44	1.63	-5407	1009	997	981	969	953	1004	976	614	296	1000	650	1	1	61365626	600	7.30	0.49	12	0.06	134.00	1996.00	1541	20230612	-36.53	750	20231020	30.40	999	-2.10	20240110	800	22.25	20240307	1541	-36.53	20230612	750	30.40	20231020	0.28	N	036170	1000	613 억	1000313	N	N	N	N
161	20240402	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	980	-7	5	-0.71	4759046	4848	3.41	983	983	980	1283	691	987	981.65	1.63	-1212	1009	997	981	969	953	1004	976	614	296	1000	650	1	1	61365626	601	7.31	0.49	12	0.01	134.00	1996.00	1541	20230612	-36.40	750	20231020	30.67	999	-1.90	20240110	800	22.50	20240307	1541	-36.40	20230612	750	30.67	20231020	0.28	N	036170	1000	613 억	1000313	N	N	N	N
162	20240401	160342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	987	3	2	0.30	139048467	141074	127.27	972	993	965	1279	689	984	985.64	1.63	281	1008	996	973	961	938	1002	967	614	295	1000	640	1	1	61365626	606	7.37	0.49	12	0.23	134.00	1996.00	1541	20230612	-35.95	750	20231020	31.60	999	-1.20	20240110	800	23.38	20240307	1541	-35.95	20230612	750	31.60	20231020	0.28	N	036170	1000	613 억	1000361	N	N	N	N
163	20240401	150343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	991	7	2	0.71	135249749	137229	123.80	972	993	965	1279	689	984	985.58	1.63	-115	1008	996	973	961	938	1002	967	614	295	1000	640	1	1	61365626	608	7.40	0.50	12	0.22	134.00	1996.00	1541	20230612	-35.69	750	20231020	32.13	999	-0.80	20240110	800	23.88	20240307	1541	-35.69	20230612	750	32.13	20231020	0.28	N	036170	1000	613 억	1000361	N	N	N	N
164	20240401	140342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	985	1	2	0.10	97331115	98884	89.21	972	988	965	1279	689	984	984.30	1.63	-6142	1008	996	973	961	938	1002	967	614	295	1000	640	1	1	61365626	604	7.35	0.49	12	0.16	134.00	1996.00	1541	20230612	-36.08	750	20231020	31.33	999	-1.40	20240110	800	23.12	20240307	1541	-36.08	20230612	750	31.33	20231020	0.28	N	036170	1000	613 억	1000361	N	N	N	N
165	20240401	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	988	4	2	0.41	71120687	72317	65.24	972	988	965	1279	689	984	983.46	1.63	-5711	1008	996	973	961	938	1002	967	614	295	1000	640	1	1	61365626	606	7.37	0.49	12	0.12	134.00	1996.00	1541	20230612	-35.89	750	20231020	31.73	999	-1.10	20240110	800	23.50	20240307	1541	-35.89	20230612	750	31.73	20231020	0.28	N	036170	1000	613 억	1000361	N	N	N	N
166	20240401	120345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	985	1	2	0.10	61248641	62307	56.21	972	988	965	1279	689	984	983.01	1.63	-3420	1008	996	973	961	938	1002	967	614	295	1000	640	1	1	61365626	604	7.35	0.49	12	0.10	134.00	1996.00	1541	20230612	-36.08	750	20231020	31.33	999	-1.40	20240110	800	23.12	20240307	1541	-36.08	20230612	750	31.33	20231020	0.28	N	036170	1000	613 억	1000361	N	N	N	N
167	20240401	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	988	4	2	0.41	40593638	41338	37.29	972	988	965	1279	689	984	981.99	1.63	-2820	1008	996	973	961	938	1002	967	614	295	1000	640	1	1	61365626	606	7.37	0.49	12	0.07	134.00	1996.00	1541	20230612	-35.89	750	20231020	31.73	999	-1.10	20240110	800	23.50	20240307	1541	-35.89	20230612	750	31.73	20231020	0.28	N	036170	1000	613 억	1000361	N	N	N	N
168	20240401	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	985	1	2	0.10	28229455	28819	26.00	972	986	965	1279	689	984	979.54	1.63	-1258	1008	996	973	961	938	1002	967	614	295	1000	640	1	1	61365626	604	7.35	0.49	12	0.05	134.00	1996.00	1541	20230612	-36.08	750	20231020	31.33	999	-1.40	20240110	800	23.12	20240307	1541	-36.08	20230612	750	31.33	20231020	0.28	N	036170	1000	613 억	1000361	N	N	N	N
169	20240401	090341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	984	0	3	0.00	5147802	5308	4.79	972	984	965	1279	689	984	969.77	1.63	1367	1008	996	973	961	938	1002	967	614	295	1000	640	1	1	61365626	604	7.34	0.49	12	0.01	134.00	1996.00	1541	20230612	-36.15	750	20231020	31.20	999	-1.50	20240110	800	23.00	20240307	1541	-36.15	20230612	750	31.20	20231020	0.28	N	036170	1000	613 억	1000361	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History