KissMeData/445180/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12550	-110	5	-0.87	3152780380	248014	73.41	12680	12940	12510	16450	8870	12660	12713.34	0.47	20829	13166	12912	12646	12392	12126	13040	12520	84	3790	500	8860	10	1	16769188	2105	14.99	2.53	12	1.48	837.00	4965.00	19800	20231018	-36.62	10240	20231027	22.56	15340	-18.19	20240108	10850	15.67	20240102	19800	-36.62	20231018	10240	22.56	20231027	3.90	N	445180	500	83 억	78279	N	N	0	N	N
3	20240430	151350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12570	-90	5	-0.71	2865895280	225119	66.63	12680	12940	12540	16450	8870	12660	12731.17	0.47	13912	13166	12912	12646	12392	12126	13040	12520	84	3790	500	8860	10	1	16769188	2108	15.02	2.53	12	1.34	837.00	4965.00	19800	20231018	-36.52	10240	20231027	22.75	15340	-18.06	20240108	10850	15.85	20240102	19800	-36.52	20231018	10240	22.75	20231027	3.90	N	445180	500	83 억	78279	N	N	0	N	N
4	20240430	141357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	-10	5	-0.08	2551177360	200103	59.22	12680	12940	12560	16450	8870	12660	12750.17	0.47	13549	13166	12912	12646	12392	12126	13040	12520	84	3790	500	8860	10	1	16769188	2121	15.11	2.55	12	1.19	837.00	4965.00	19800	20231018	-36.11	10240	20231027	23.54	15340	-17.54	20240108	10850	16.59	20240102	19800	-36.11	20231018	10240	23.54	20231027	3.90	N	445180	500	83 억	78279	N	N	0	N	N
5	20240430	131353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	90	2	0.71	2317455090	181670	53.77	12680	12940	12560	16450	8870	12660	12757.40	0.47	14111	13166	12912	12646	12392	12126	13040	12520	84	3790	500	8860	10	1	16769188	2138	15.23	2.57	12	1.08	837.00	4965.00	19800	20231018	-35.61	10240	20231027	24.51	15340	-16.88	20240108	10850	17.51	20240102	19800	-35.61	20231018	10240	24.51	20231027	3.90	N	445180	500	83 억	78279	N	N	0	N	N
6	20240430	121348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12730	70	2	0.55	2139014100	167651	49.62	12680	12940	12560	16450	8870	12660	12759.85	0.47	15474	13166	12912	12646	12392	12126	13040	12520	84	3790	500	8860	10	1	16769188	2135	15.21	2.56	12	1.00	837.00	4965.00	19800	20231018	-35.71	10240	20231027	24.32	15340	-17.01	20240108	10850	17.33	20240102	19800	-35.71	20231018	10240	24.32	20231027	3.90	N	445180	500	83 억	78279	N	N	0	N	N
7	20240430	111343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12760	100	2	0.79	1958634340	153461	45.42	12680	12940	12560	16450	8870	12660	12764.35	0.47	18015	13166	12912	12646	12392	12126	13040	12520	84	3790	500	8860	10	1	16769188	2140	15.24	2.57	12	0.92	837.00	4965.00	19800	20231018	-35.56	10240	20231027	24.61	15340	-16.82	20240108	10850	17.60	20240102	19800	-35.56	20231018	10240	24.61	20231027	3.90	N	445180	500	83 억	78279	N	N	0	N	N
8	20240430	101345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	80	2	0.63	1603613190	125533	37.15	12680	12940	12560	16450	8870	12660	12776.17	0.47	18212	13166	12912	12646	12392	12126	13040	12520	84	3790	500	8860	10	1	16769188	2136	15.22	2.57	12	0.75	837.00	4965.00	19800	20231018	-35.66	10240	20231027	24.41	15340	-16.95	20240108	10850	17.42	20240102	19800	-35.66	20231018	10240	24.41	20231027	3.90	N	445180	500	83 억	78279	N	N	0	N	N
9	20240430	091354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12730	70	2	0.55	501959650	39630	11.73	12680	12740	12560	16450	8870	12660	12666.46	0.47	6016	13166	12912	12646	12392	12126	13040	12520	84	3790	500	8860	10	1	16769188	2135	15.21	2.56	12	0.24	837.00	4965.00	19800	20231018	-35.71	10240	20231027	24.32	15340	-17.01	20240108	10850	17.33	20240102	19800	-35.71	20231018	10240	24.32	20231027	3.90	N	445180	500	83 억	78279	N	N	0	N	N
10	20240429	161333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	330	2	2.68	4262540650	335963	307.59	12400	12900	12380	16020	8640	12330	12687.51	0.30	26285	12676	12502	12376	12202	12076	12440	12140	84	3690	500	8630	10	1	16769188	2123	15.13	2.55	12	2.00	837.00	4965.00	19800	20231018	-36.06	10240	20231027	23.63	15340	-17.47	20240108	10850	16.68	20240102	19800	-36.06	20231018	10240	23.63	20231027	3.91	N	445180	500	83 억	50815	N	N	279	N	N
11	20240429	151344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12670	340	2	2.76	4025590370	317229	290.44	12400	12900	12380	16020	8640	12330	12689.86	0.30	23429	12676	12502	12376	12202	12076	12440	12140	84	3690	500	8630	10	1	16769188	2125	15.14	2.55	12	1.89	837.00	4965.00	19800	20231018	-36.01	10240	20231027	23.73	15340	-17.41	20240108	10850	16.77	20240102	19800	-36.01	20231018	10240	23.73	20231027	3.91	N	445180	500	83 억	50815	N	N	279	N	N
12	20240429	141252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12800	470	2	3.81	3625391250	285728	261.60	12400	12900	12380	16020	8640	12330	12688.26	0.30	18546	12676	12502	12376	12202	12076	12440	12140	84	3690	500	8630	10	1	16769188	2146	15.29	2.58	12	1.70	837.00	4965.00	19800	20231018	-35.35	10240	20231027	25.00	15340	-16.56	20240108	10850	17.97	20240102	19800	-35.35	20231018	10240	25.00	20231027	3.91	N	445180	500	83 억	50815	N	N	279	N	N
13	20240429	131343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12710	380	2	3.08	3012253660	237728	217.65	12400	12900	12380	16020	8640	12330	12671.01	0.30	10431	12676	12502	12376	12202	12076	12440	12140	84	3690	500	8630	10	1	16769188	2131	15.19	2.56	12	1.42	837.00	4965.00	19800	20231018	-35.81	10240	20231027	24.12	15340	-17.14	20240108	10850	17.14	20240102	19800	-35.81	20231018	10240	24.12	20231027	3.91	N	445180	500	83 억	50815	N	N	279	N	N
14	20240429	121342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12640	310	2	2.51	2771752790	218762	200.29	12400	12900	12380	16020	8640	12330	12670.17	0.30	5687	12676	12502	12376	12202	12076	12440	12140	84	3690	500	8630	10	1	16769188	2120	15.10	2.55	12	1.30	837.00	4965.00	19800	20231018	-36.16	10240	20231027	23.44	15340	-17.60	20240108	10850	16.50	20240102	19800	-36.16	20231018	10240	23.44	20231027	3.91	N	445180	500	83 억	50815	N	N	279	N	N
15	20240429	111306	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	440	2	3.57	1440615680	114470	104.80	12400	12790	12380	16020	8640	12330	12585.09	0.30	5255	12676	12502	12376	12202	12076	12440	12140	84	3690	500	8630	10	1	16769188	2141	15.26	2.57	12	0.68	837.00	4965.00	19800	20231018	-35.51	10240	20231027	24.71	15340	-16.75	20240108	10850	17.70	20240102	19800	-35.51	20231018	10240	24.71	20231027	3.91	N	445180	500	83 억	50815	N	N	279	N	N
16	20240429	101341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12490	160	2	1.30	437324410	35151	32.18	12400	12490	12380	16020	8640	12330	12441.31	0.30	6701	12676	12502	12376	12202	12076	12440	12140	84	3690	500	8630	10	1	16769188	2094	14.92	2.52	12	0.21	837.00	4965.00	19800	20231018	-36.92	10240	20231027	21.97	15340	-18.58	20240108	10850	15.12	20240102	19800	-36.92	20231018	10240	21.97	20231027	3.91	N	445180	500	83 억	50815	N	N	279	N	N
17	20240429	091343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	140	2	1.14	128509990	10338	9.46	12400	12490	12380	16020	8640	12330	12430.84	0.30	3234	12676	12502	12376	12202	12076	12440	12140	84	3690	500	8630	10	1	16769188	2091	14.90	2.51	12	0.06	837.00	4965.00	19800	20231018	-37.02	10240	20231027	21.78	15340	-18.71	20240108	10850	14.93	20240102	19800	-37.02	20231018	10240	21.78	20231027	3.91	N	445180	500	83 억	50815	N	N	279	N	N
18	20240426	161336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	60	2	0.49	1324031570	107118	82.65	12460	12550	12250	15950	8590	12270	12360.91	0.31	-2033	12763	12516	12393	12146	12023	12455	12085	84	3680	500	8580	10	1	16769188	2068	14.73	2.48	12	0.64	837.00	4965.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	3.92	N	445180	500	83 억	51539	N	N	279	N	N
19	20240426	151338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	40	2	0.33	1294770300	104743	80.81	12460	12550	12250	15950	8590	12270	12361.80	0.31	-2092	12763	12516	12393	12146	12023	12455	12085	84	3680	500	8580	10	1	16769188	2064	14.71	2.48	12	0.62	837.00	4965.00	19800	20231018	-37.83	10240	20231027	20.21	15340	-19.75	20240108	10850	13.46	20240102	19800	-37.83	20231018	10240	20.21	20231027	3.92	N	445180	500	83 억	51539	N	N	0	N	N
20	20240426	141337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	50	2	0.41	1130027320	91375	70.50	12460	12550	12250	15950	8590	12270	12367.40	0.31	-3887	12763	12516	12393	12146	12023	12455	12085	84	3680	500	8580	10	1	16769188	2066	14.72	2.48	12	0.54	837.00	4965.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	3.92	N	445180	500	83 억	51539	N	N	0	N	N
21	20240426	131336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	100	2	0.81	1003949940	81155	62.62	12460	12550	12250	15950	8590	12270	12371.33	0.31	-5004	12763	12516	12393	12146	12023	12455	12085	84	3680	500	8580	10	1	16769188	2074	14.78	2.49	12	0.48	837.00	4965.00	19800	20231018	-37.53	10240	20231027	20.80	15340	-19.36	20240108	10850	14.01	20240102	19800	-37.53	20231018	10240	20.80	20231027	3.92	N	445180	500	83 억	51539	N	N	0	N	N
22	20240426	121335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	50	2	0.41	926023240	74832	57.74	12460	12550	12250	15950	8590	12270	12375.33	0.31	-4464	12763	12516	12393	12146	12023	12455	12085	84	3680	500	8580	10	1	16769188	2066	14.72	2.48	12	0.45	837.00	4965.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	3.92	N	445180	500	83 억	51539	N	N	0	N	N
23	20240426	111329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	70	2	0.57	757909180	61144	47.18	12460	12550	12250	15950	8590	12270	12396.41	0.31	-3629	12763	12516	12393	12146	12023	12455	12085	84	3680	500	8580	10	1	16769188	2069	14.74	2.49	12	0.36	837.00	4965.00	19800	20231018	-37.68	10240	20231027	20.51	15340	-19.56	20240108	10850	13.73	20240102	19800	-37.68	20231018	10240	20.51	20231027	3.92	N	445180	500	83 억	51539	N	N	0	N	N
24	20240426	101334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	50	2	0.41	547251960	44011	33.96	12460	12550	12300	15950	8590	12270	12436.13	0.31	2234	12763	12516	12393	12146	12023	12455	12085	84	3680	500	8580	10	1	16769188	2066	14.72	2.48	12	0.26	837.00	4965.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	3.92	N	445180	500	83 억	51539	N	N	0	N	N
25	20240426	091338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	110	2	0.90	135622940	10908	8.42	12460	12500	12380	15950	8590	12270	12440.37	0.31	1473	12763	12516	12393	12146	12023	12455	12085	84	3680	500	8580	10	1	16769188	2076	14.79	2.49	12	0.07	837.00	4965.00	19800	20231018	-37.47	10240	20231027	20.90	15340	-19.30	20240108	10850	14.10	20240102	19800	-37.47	20231018	10240	20.90	20231027	3.92	N	445180	500	83 억	51539	N	N	0	N	N
26	20240425	161327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	-140	5	-1.13	1586099450	127355	84.86	12400	12640	12270	16130	8690	12410	12454.62	0.34	-5738	12663	12536	12433	12306	12203	12600	12370	84	3720	500	8680	10	1	16769188	2058	14.66	2.47	12	0.76	837.00	4965.00	19800	20231018	-38.03	10240	20231027	19.82	15340	-20.01	20240108	10850	13.09	20240102	19800	-38.03	20231018	10240	19.82	20231027	3.92	N	445180	500	83 억	57103	N	N	0	N	N
27	20240425	151334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	-60	5	-0.48	1494055130	119864	79.87	12400	12640	12280	16130	8690	12410	12464.74	0.34	-5528	12663	12536	12433	12306	12203	12600	12370	84	3720	500	8680	10	1	16769188	2071	14.76	2.49	12	0.71	837.00	4965.00	19800	20231018	-37.63	10240	20231027	20.61	15340	-19.49	20240108	10850	13.82	20240102	19800	-37.63	20231018	10240	20.61	20231027	3.92	N	445180	500	83 억	57103	N	N	0	N	N
28	20240425	141330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	-20	5	-0.16	1186973570	94980	63.29	12400	12640	12340	16130	8690	12410	12497.40	0.34	2901	12663	12536	12433	12306	12203	12600	12370	84	3720	500	8680	10	1	16769188	2078	14.80	2.50	12	0.57	837.00	4965.00	19800	20231018	-37.42	10240	20231027	21.00	15340	-19.23	20240108	10850	14.19	20240102	19800	-37.42	20231018	10240	21.00	20231027	3.92	N	445180	500	83 억	57103	N	N	0	N	N
29	20240425	131330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	30	2	0.24	1055601290	84389	56.23	12400	12640	12340	16130	8690	12410	12509.15	0.34	6964	12663	12536	12433	12306	12203	12600	12370	84	3720	500	8680	10	1	16769188	2086	14.86	2.51	12	0.50	837.00	4965.00	19800	20231018	-37.17	10240	20231027	21.48	15340	-18.90	20240108	10850	14.65	20240102	19800	-37.17	20231018	10240	21.48	20231027	3.92	N	445180	500	83 억	57103	N	N	0	N	N
30	20240425	121326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	60	2	0.48	971082250	77596	51.70	12400	12640	12340	16130	8690	12410	12515.05	0.34	8461	12663	12536	12433	12306	12203	12600	12370	84	3720	500	8680	10	1	16769188	2091	14.90	2.51	12	0.46	837.00	4965.00	19800	20231018	-37.02	10240	20231027	21.78	15340	-18.71	20240108	10850	14.93	20240102	19800	-37.02	20231018	10240	21.78	20231027	3.92	N	445180	500	83 억	57103	N	N	0	N	N
31	20240425	111328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12480	70	2	0.56	919412730	73463	48.95	12400	12640	12340	16130	8690	12410	12515.80	0.34	9640	12663	12536	12433	12306	12203	12600	12370	84	3720	500	8680	10	1	16769188	2093	14.91	2.51	12	0.44	837.00	4965.00	19800	20231018	-36.97	10240	20231027	21.88	15340	-18.64	20240108	10850	15.02	20240102	19800	-36.97	20231018	10240	21.88	20231027	3.92	N	445180	500	83 억	57103	N	N	0	N	N
32	20240425	101328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	120	2	0.97	726439900	58009	38.65	12400	12640	12340	16130	8690	12410	12523.54	0.34	12037	12663	12536	12433	12306	12203	12600	12370	84	3720	500	8680	10	1	16769188	2101	14.97	2.52	12	0.35	837.00	4965.00	19800	20231018	-36.72	10240	20231027	22.36	15340	-18.32	20240108	10850	15.48	20240102	19800	-36.72	20231018	10240	22.36	20231027	3.92	N	445180	500	83 억	57103	N	N	0	N	N
33	20240425	091333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	90	2	0.73	172401430	13905	9.26	12400	12550	12340	16130	8690	12410	12398.24	0.34	123	12663	12536	12433	12306	12203	12600	12370	84	3720	500	8680	10	1	16769188	2096	14.93	2.52	12	0.08	837.00	4965.00	19800	20231018	-36.87	10240	20231027	22.07	15340	-18.51	20240108	10850	15.21	20240102	19800	-36.87	20231018	10240	22.07	20231027	3.92	N	445180	500	83 억	57103	N	N	0	N	N
34	20240424	161308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	160	2	1.31	1801007670	144532	119.71	12330	12560	12330	15920	8580	12250	12460.95	0.17	28194	12563	12406	12293	12136	12023	12350	12080	84	3670	500	8570	10	1	16769188	2081	14.83	2.50	12	0.86	837.00	4965.00	19800	20231018	-37.32	10240	20231027	21.19	15340	-19.10	20240108	10850	14.38	20240102	19800	-37.32	20231018	10240	21.19	20231027	4.01	N	445180	500	83 억	28909	N	N	0	N	N
35	20240424	151325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12430	180	2	1.47	1695820690	136058	112.69	12330	12560	12330	15920	8580	12250	12463.95	0.17	27232	12563	12406	12293	12136	12023	12350	12080	84	3670	500	8570	10	1	16769188	2084	14.85	2.50	12	0.81	837.00	4965.00	19800	20231018	-37.22	10240	20231027	21.39	15340	-18.97	20240108	10850	14.56	20240102	19800	-37.22	20231018	10240	21.39	20231027	4.01	N	445180	500	83 억	28909	N	N	0	N	N
36	20240424	141326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12510	260	2	2.12	1430460500	114741	95.03	12330	12560	12330	15920	8580	12250	12466.86	0.17	25692	12563	12406	12293	12136	12023	12350	12080	84	3670	500	8570	10	1	16769188	2098	14.95	2.52	12	0.68	837.00	4965.00	19800	20231018	-36.82	10240	20231027	22.17	15340	-18.45	20240108	10850	15.30	20240102	19800	-36.82	20231018	10240	22.17	20231027	4.01	N	445180	500	83 억	28909	N	N	0	N	N
37	20240424	131329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	220	2	1.80	1150549370	92317	76.46	12330	12560	12330	15920	8580	12250	12463.03	0.17	18514	12563	12406	12293	12136	12023	12350	12080	84	3670	500	8570	10	1	16769188	2091	14.90	2.51	12	0.55	837.00	4965.00	19800	20231018	-37.02	10240	20231027	21.78	15340	-18.71	20240108	10850	14.93	20240102	19800	-37.02	20231018	10240	21.78	20231027	4.01	N	445180	500	83 억	28909	N	N	0	N	N
38	20240424	121323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12460	210	2	1.71	1037700500	83269	68.97	12330	12560	12330	15920	8580	12250	12462.03	0.17	16555	12563	12406	12293	12136	12023	12350	12080	84	3670	500	8570	10	1	16769188	2089	14.89	2.51	12	0.50	837.00	4965.00	19800	20231018	-37.07	10240	20231027	21.68	15340	-18.77	20240108	10850	14.84	20240102	19800	-37.07	20231018	10240	21.68	20231027	4.01	N	445180	500	83 억	28909	N	N	0	N	N
39	20240424	111322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	220	2	1.80	915352700	73455	60.84	12330	12560	12330	15920	8580	12250	12461.41	0.17	14468	12563	12406	12293	12136	12023	12350	12080	84	3670	500	8570	10	1	16769188	2091	14.90	2.51	12	0.44	837.00	4965.00	19800	20231018	-37.02	10240	20231027	21.78	15340	-18.71	20240108	10850	14.93	20240102	19800	-37.02	20231018	10240	21.78	20231027	4.01	N	445180	500	83 억	28909	N	N	0	N	N
40	20240424	101319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12490	240	2	1.96	754566190	60554	50.15	12330	12560	12330	15920	8580	12250	12461.05	0.17	13560	12563	12406	12293	12136	12023	12350	12080	84	3670	500	8570	10	1	16769188	2094	14.92	2.52	12	0.36	837.00	4965.00	19800	20231018	-36.92	10240	20231027	21.97	15340	-18.58	20240108	10850	15.12	20240102	19800	-36.92	20231018	10240	21.97	20231027	4.01	N	445180	500	83 억	28909	N	N	0	N	N
41	20240424	091324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	190	2	1.55	237983790	19196	15.90	12330	12440	12330	15920	8580	12250	12397.57	0.17	5638	12563	12406	12293	12136	12023	12350	12080	84	3670	500	8570	10	1	16769188	2086	14.86	2.51	12	0.11	837.00	4965.00	19800	20231018	-37.17	10240	20231027	21.48	15340	-18.90	20240108	10850	14.65	20240102	19800	-37.17	20231018	10240	21.48	20231027	4.01	N	445180	500	83 억	28909	N	N	0	N	N
42	20240423	161246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-20	5	-0.16	1478561260	120326	72.66	12410	12450	12180	15950	8590	12270	12288.01	0.17	1087	12490	12380	12270	12160	12050	12435	12215	84	3680	500	8580	10	1	16769188	2054	14.64	2.47	12	0.72	837.00	4965.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	4.01	N	445180	500	83 억	27820	N	N	0	N	N
43	20240423	151319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	-30	5	-0.24	1416417040	115247	69.59	12410	12450	12180	15950	8590	12270	12290.27	0.17	1087	12490	12380	12270	12160	12050	12435	12215	84	3680	500	8580	10	1	16769188	2053	14.62	2.47	12	0.69	837.00	4965.00	19800	20231018	-38.18	10240	20231027	19.53	15340	-20.21	20240108	10850	12.81	20240102	19800	-38.18	20231018	10240	19.53	20231027	4.01	N	445180	500	83 억	27820	N	N	0	N	N
44	20240423	141316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-20	5	-0.16	1248617910	101550	61.32	12410	12450	12180	15950	8590	12270	12295.60	0.17	1090	12490	12380	12270	12160	12050	12435	12215	84	3680	500	8580	10	1	16769188	2054	14.64	2.47	12	0.61	837.00	4965.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	4.01	N	445180	500	83 억	27820	N	N	0	N	N
45	20240423	131315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-40	5	-0.33	1162273490	94494	57.06	12410	12450	12180	15950	8590	12270	12299.97	0.17	1202	12490	12380	12270	12160	12050	12435	12215	84	3680	500	8580	10	1	16769188	2051	14.61	2.46	12	0.56	837.00	4965.00	19800	20231018	-38.23	10240	20231027	19.43	15340	-20.27	20240108	10850	12.72	20240102	19800	-38.23	20231018	10240	19.43	20231027	4.01	N	445180	500	83 억	27820	N	N	0	N	N
46	20240423	121314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	0	3	0.00	1037575720	84301	50.90	12410	12450	12180	15950	8590	12270	12307.99	0.17	1382	12490	12380	12270	12160	12050	12435	12215	84	3680	500	8580	10	1	16769188	2058	14.66	2.47	12	0.50	837.00	4965.00	19800	20231018	-38.03	10240	20231027	19.82	15340	-20.01	20240108	10850	13.09	20240102	19800	-38.03	20231018	10240	19.82	20231027	4.01	N	445180	500	83 억	27820	N	N	0	N	N
47	20240423	111315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	0	3	0.00	877428500	71229	43.01	12410	12450	12180	15950	8590	12270	12318.42	0.17	1136	12490	12380	12270	12160	12050	12435	12215	84	3680	500	8580	10	1	16769188	2058	14.66	2.47	12	0.42	837.00	4965.00	19800	20231018	-38.03	10240	20231027	19.82	15340	-20.01	20240108	10850	13.09	20240102	19800	-38.03	20231018	10240	19.82	20231027	4.01	N	445180	500	83 억	27820	N	N	0	N	N
48	20240423	101312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	50	2	0.41	579376220	46950	28.35	12410	12450	12270	15950	8590	12270	12340.28	0.17	4401	12490	12380	12270	12160	12050	12435	12215	84	3680	500	8580	10	1	16769188	2066	14.72	2.48	12	0.28	837.00	4965.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	4.01	N	445180	500	83 억	27820	N	N	0	N	N
49	20240423	091315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	90	2	0.73	194973090	15726	9.50	12410	12450	12360	15950	8590	12270	12398.14	0.17	1282	12490	12380	12270	12160	12050	12435	12215	84	3680	500	8580	10	1	16769188	2073	14.77	2.49	12	0.09	837.00	4965.00	19800	20231018	-37.58	10240	20231027	20.70	15340	-19.43	20240108	10850	13.92	20240102	19800	-37.58	20231018	10240	20.70	20231027	4.01	N	445180	500	83 억	27820	N	N	0	N	N
50	20240422	161309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	-100	5	-0.81	2003221990	163865	44.73	12180	12380	12160	16080	8660	12370	12224.81	0.18	-2295	13003	12686	12403	12086	11803	12545	11945	84	3710	500	8650	10	1	16769188	2058	14.66	2.47	12	0.98	837.00	4965.00	19800	20231018	-38.03	10240	20231027	19.82	15340	-20.01	20240108	10850	13.09	20240102	19800	-38.03	20231018	10240	19.82	20231027	3.78	N	445180	500	83 억	30115	N	N	0	N	N
51	20240422	151307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-120	5	-0.97	1931104050	157986	43.12	12180	12380	12160	16080	8660	12370	12223.26	0.18	-2295	13003	12686	12403	12086	11803	12545	11945	84	3710	500	8650	10	1	16769188	2054	14.64	2.47	12	0.94	837.00	4965.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	3.78	N	445180	500	83 억	30115	N	N	0	N	N
52	20240422	141309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	-160	5	-1.29	1709967740	139887	38.18	12180	12380	12160	16080	8660	12370	12223.92	0.18	-2272	13003	12686	12403	12086	11803	12545	11945	84	3710	500	8650	10	1	16769188	2048	14.59	2.46	12	0.83	837.00	4965.00	19800	20231018	-38.33	10240	20231027	19.24	15340	-20.40	20240108	10850	12.53	20240102	19800	-38.33	20231018	10240	19.24	20231027	3.78	N	445180	500	83 억	30115	N	N	0	N	N
53	20240422	131305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-190	5	-1.54	1640500050	134197	36.63	12180	12380	12160	16080	8660	12370	12224.56	0.18	-2089	13003	12686	12403	12086	11803	12545	11945	84	3710	500	8650	10	1	16769188	2042	14.55	2.45	12	0.80	837.00	4965.00	19800	20231018	-38.48	10240	20231027	18.95	15340	-20.60	20240108	10850	12.26	20240102	19800	-38.48	20231018	10240	18.95	20231027	3.78	N	445180	500	83 억	30115	N	N	0	N	N
54	20240422	121304	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-190	5	-1.54	1516453720	124009	33.85	12180	12380	12160	16080	8660	12370	12228.58	0.18	-2089	13003	12686	12403	12086	11803	12545	11945	84	3710	500	8650	10	1	16769188	2042	14.55	2.45	12	0.74	837.00	4965.00	19800	20231018	-38.48	10240	20231027	18.95	15340	-20.60	20240108	10850	12.26	20240102	19800	-38.48	20231018	10240	18.95	20231027	3.78	N	445180	500	83 억	30115	N	N	0	N	N
55	20240422	111306	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-170	5	-1.37	1306218160	106743	29.14	12180	12380	12160	16080	8660	12370	12237.04	0.18	-1367	13003	12686	12403	12086	11803	12545	11945	84	3710	500	8650	10	1	16769188	2046	14.58	2.46	12	0.64	837.00	4965.00	19800	20231018	-38.38	10240	20231027	19.14	15340	-20.47	20240108	10850	12.44	20240102	19800	-38.38	20231018	10240	19.14	20231027	3.78	N	445180	500	83 억	30115	N	N	0	N	N
56	20240422	101307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	-130	5	-1.05	1088207830	88869	24.26	12180	12380	12160	16080	8660	12370	12245.08	0.18	9	13003	12686	12403	12086	11803	12545	11945	84	3710	500	8650	10	1	16769188	2053	14.62	2.47	12	0.53	837.00	4965.00	19800	20231018	-38.18	10240	20231027	19.53	15340	-20.21	20240108	10850	12.81	20240102	19800	-38.18	20231018	10240	19.53	20231027	3.78	N	445180	500	83 억	30115	N	N	0	N	N
57	20240422	091308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	0	3	0.00	295656350	24173	6.60	12180	12370	12180	16080	8660	12370	12230.84	0.18	4367	13003	12686	12403	12086	11803	12545	11945	84	3710	500	8650	10	1	16769188	2074	14.78	2.49	12	0.14	837.00	4965.00	19800	20231018	-37.53	10240	20231027	20.80	15340	-19.36	20240108	10850	14.01	20240102	19800	-37.53	20231018	10240	20.80	20231027	3.78	N	445180	500	83 억	30115	N	N	0	N	N
58	20240419	161206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-460	5	-3.59	4488681830	363351	127.60	12720	12720	12120	16670	8990	12830	12353.43	0.38	-34095	13123	12976	12683	12536	12243	13050	12610	84	3840	500	8980	10	1	16769188	2074	14.78	2.49	12	2.17	837.00	4965.00	19800	20231018	-37.53	10240	20231027	20.80	15340	-19.36	20240108	10850	14.01	20240102	19800	-37.53	20231018	10240	20.80	20231027	3.77	N	445180	500	83 억	64174	N	N	13	N	N
59	20240419	151215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	-450	5	-3.51	4378154240	354420	124.47	12720	12720	12120	16670	8990	12830	12352.90	0.38	-34307	13123	12976	12683	12536	12243	13050	12610	84	3840	500	8980	10	1	16769188	2076	14.79	2.49	12	2.11	837.00	4965.00	19800	20231018	-37.47	10240	20231027	20.90	15340	-19.30	20240108	10850	14.10	20240102	19800	-37.47	20231018	10240	20.90	20231027	3.77	N	445180	500	83 억	64174	N	N	13	N	N
60	20240419	141206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	-430	5	-3.35	4114248970	333074	116.97	12720	12720	12120	16670	8990	12830	12352.24	0.38	-34300	13123	12976	12683	12536	12243	13050	12610	84	3840	500	8980	10	1	16769188	2079	14.81	2.50	12	1.99	837.00	4965.00	19800	20231018	-37.37	10240	20231027	21.09	15340	-19.17	20240108	10850	14.29	20240102	19800	-37.37	20231018	10240	21.09	20231027	3.77	N	445180	500	83 억	64174	N	N	13	N	N
61	20240419	131207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	-430	5	-3.35	3929625470	318179	111.74	12720	12720	12120	16670	8990	12830	12350.24	0.38	-34170	13123	12976	12683	12536	12243	13050	12610	84	3840	500	8980	10	1	16769188	2079	14.81	2.50	12	1.90	837.00	4965.00	19800	20231018	-37.37	10240	20231027	21.09	15340	-19.17	20240108	10850	14.29	20240102	19800	-37.37	20231018	10240	21.09	20231027	3.77	N	445180	500	83 억	64174	N	N	13	N	N
62	20240419	121201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12260	-570	5	-4.44	3618392730	292969	102.89	12720	12720	12120	16670	8990	12830	12350.64	0.38	-35273	13123	12976	12683	12536	12243	13050	12610	84	3840	500	8980	10	1	16769188	2056	14.65	2.47	12	1.75	837.00	4965.00	19800	20231018	-38.08	10240	20231027	19.73	15340	-20.08	20240108	10850	13.00	20240102	19800	-38.08	20231018	10240	19.73	20231027	3.77	N	445180	500	83 억	64174	N	N	13	N	N
63	20240419	111218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	-590	5	-4.60	2717668060	219106	76.95	12720	12720	12210	16670	8990	12830	12403.28	0.38	-35056	13123	12976	12683	12536	12243	13050	12610	84	3840	500	8980	10	1	16769188	2053	14.62	2.47	12	1.31	837.00	4965.00	19800	20231018	-38.18	10240	20231027	19.53	15340	-20.21	20240108	10850	12.81	20240102	19800	-38.18	20231018	10240	19.53	20231027	3.77	N	445180	500	83 억	64174	N	N	13	N	N
64	20240419	101210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	-410	5	-3.20	1380867170	110449	38.79	12720	12720	12400	16670	8990	12830	12502.06	0.38	-25931	13123	12976	12683	12536	12243	13050	12610	84	3840	500	8980	10	1	16769188	2083	14.84	2.50	12	0.66	837.00	4965.00	19800	20231018	-37.27	10240	20231027	21.29	15340	-19.04	20240108	10850	14.47	20240102	19800	-37.27	20231018	10240	21.29	20231027	3.77	N	445180	500	83 억	64174	N	N	13	N	N
65	20240419	091202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12460	-370	5	-2.88	640931450	50996	17.91	12720	12720	12460	16670	8990	12830	12567.85	0.38	-15153	13123	12976	12683	12536	12243	13050	12610	84	3840	500	8980	10	1	16769188	2089	14.89	2.51	12	0.30	837.00	4965.00	19800	20231018	-37.07	10240	20231027	21.68	15340	-18.77	20240108	10850	14.84	20240102	19800	-37.07	20231018	10240	21.68	20231027	3.77	N	445180	500	83 억	64174	N	N	13	N	N
66	20240418	161202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12830	190	2	1.50	3550944870	281419	71.01	12450	12830	12390	16430	8850	12640	12616.54	0.35	7505	13306	12972	12746	12412	12186	12860	12300	84	3790	500	8840	10	1	16769188	2151	15.33	2.58	12	1.68	837.00	4965.00	19800	20231018	-35.20	10240	20231027	25.29	15340	-16.36	20240108	10850	18.25	20240102	19800	-35.20	20231018	10240	25.29	20231027	3.69	N	445180	500	83 억	57923	N	N	13	N	N
67	20240418	151200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	110	2	0.87	3262787340	258928	65.34	12450	12820	12390	16430	8850	12640	12601.09	0.35	10086	13306	12972	12746	12412	12186	12860	12300	84	3790	500	8840	10	1	16769188	2138	15.23	2.57	12	1.54	837.00	4965.00	19800	20231018	-35.61	10240	20231027	24.51	15340	-16.88	20240108	10850	17.51	20240102	19800	-35.61	20231018	10240	24.51	20231027	3.69	N	445180	500	83 억	57923	N	N	0	N	N
68	20240418	141209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12590	-50	5	-0.40	2640920550	210016	52.99	12450	12760	12390	16430	8850	12640	12574.77	0.35	2776	13306	12972	12746	12412	12186	12860	12300	84	3790	500	8840	10	1	16769188	2111	15.04	2.54	12	1.25	837.00	4965.00	19800	20231018	-36.41	10240	20231027	22.95	15340	-17.93	20240108	10850	16.04	20240102	19800	-36.41	20231018	10240	22.95	20231027	3.69	N	445180	500	83 억	57923	N	N	0	N	N
69	20240418	131157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12610	-30	5	-0.24	2207902480	175666	44.33	12450	12760	12390	16430	8850	12640	12568.64	0.35	-839	13306	12972	12746	12412	12186	12860	12300	84	3790	500	8840	10	1	16769188	2115	15.07	2.54	12	1.05	837.00	4965.00	19800	20231018	-36.31	10240	20231027	23.14	15340	-17.80	20240108	10850	16.22	20240102	19800	-36.31	20231018	10240	23.14	20231027	3.69	N	445180	500	83 억	57923	N	N	0	N	N
70	20240418	121200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	10	2	0.08	2036342980	162099	40.90	12450	12760	12390	16430	8850	12640	12562.20	0.35	-202	13306	12972	12746	12412	12186	12860	12300	84	3790	500	8840	10	1	16769188	2121	15.11	2.55	12	0.97	837.00	4965.00	19800	20231018	-36.11	10240	20231027	23.54	15340	-17.54	20240108	10850	16.59	20240102	19800	-36.11	20231018	10240	23.54	20231027	3.69	N	445180	500	83 억	57923	N	N	0	N	N
71	20240418	111206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	50	2	0.40	1739610580	138737	35.01	12450	12740	12390	16430	8850	12640	12538.70	0.35	8216	13306	12972	12746	12412	12186	12860	12300	84	3790	500	8840	10	1	16769188	2128	15.16	2.56	12	0.83	837.00	4965.00	19800	20231018	-35.91	10240	20231027	23.93	15340	-17.28	20240108	10850	16.96	20240102	19800	-35.91	20231018	10240	23.93	20231027	3.69	N	445180	500	83 억	57923	N	N	0	N	N
72	20240418	101201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12550	-90	5	-0.71	1268128160	101402	25.59	12450	12630	12390	16430	8850	12640	12505.57	0.35	5546	13306	12972	12746	12412	12186	12860	12300	84	3790	500	8840	10	1	16769188	2105	14.99	2.53	12	0.60	837.00	4965.00	19800	20231018	-36.62	10240	20231027	22.56	15340	-18.19	20240108	10850	15.67	20240102	19800	-36.62	20231018	10240	22.56	20231027	3.69	N	445180	500	83 억	57923	N	N	0	N	N
73	20240418	091158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	-170	5	-1.34	522196220	41949	10.59	12450	12580	12390	16430	8850	12640	12447.05	0.35	572	13306	12972	12746	12412	12186	12860	12300	84	3790	500	8840	10	1	16769188	2091	14.90	2.51	12	0.25	837.00	4965.00	19800	20231018	-37.02	10240	20231027	21.78	15340	-18.71	20240108	10850	14.93	20240102	19800	-37.02	20231018	10240	21.78	20231027	3.69	N	445180	500	83 억	57923	N	N	0	N	N
74	20240417	161148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12640	30	2	0.24	5004314930	390913	63.28	12890	13080	12520	16390	8830	12610	12801.91	0.40	-10089	13450	13030	12690	12270	11930	13240	12480	84	3780	500	8820	10	1	16769188	2120	15.10	2.55	12	2.33	837.00	4965.00	19800	20231018	-36.16	10240	20231027	23.44	15340	-17.60	20240108	10850	16.50	20240102	19800	-36.16	20231018	10240	23.44	20231027	3.62	N	445180	500	83 억	67492	N	N	0	N	N
75	20240417	151206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12640	30	2	0.24	4836049420	377594	61.12	12890	13080	12520	16390	8830	12610	12807.62	0.40	-5294	13450	13030	12690	12270	11930	13240	12480	84	3780	500	8820	10	1	16769188	2120	15.10	2.55	12	2.25	837.00	4965.00	19800	20231018	-36.16	10240	20231027	23.44	15340	-17.60	20240108	10850	16.50	20240102	19800	-36.16	20231018	10240	23.44	20231027	3.62	N	445180	500	83 억	67492	N	N	0	N	N
76	20240417	141204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12900	290	2	2.30	3750049930	292191	47.30	12890	13080	12610	16390	8830	12610	12834.36	0.40	-3712	13450	13030	12690	12270	11930	13240	12480	84	3780	500	8820	10	1	16769188	2163	15.41	2.60	12	1.74	837.00	4965.00	19800	20231018	-34.85	10240	20231027	25.98	15340	-15.91	20240108	10850	18.89	20240102	19800	-34.85	20231018	10240	25.98	20231027	3.62	N	445180	500	83 억	67492	N	N	0	N	N
77	20240417	131205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	160	2	1.27	2673161150	209093	33.84	12890	12980	12610	16390	8830	12610	12784.68	0.40	-16466	13450	13030	12690	12270	11930	13240	12480	84	3780	500	8820	10	1	16769188	2141	15.26	2.57	12	1.25	837.00	4965.00	19800	20231018	-35.51	10240	20231027	24.71	15340	-16.75	20240108	10850	17.70	20240102	19800	-35.51	20231018	10240	24.71	20231027	3.62	N	445180	500	83 억	67492	N	N	0	N	N
78	20240417	121205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	130	2	1.03	2331630320	182361	29.52	12890	12980	12610	16390	8830	12610	12785.94	0.40	-14513	13450	13030	12690	12270	11930	13240	12480	84	3780	500	8820	10	1	16769188	2136	15.22	2.57	12	1.09	837.00	4965.00	19800	20231018	-35.66	10240	20231027	24.41	15340	-16.95	20240108	10850	17.42	20240102	19800	-35.66	20231018	10240	24.41	20231027	3.62	N	445180	500	83 억	67492	N	N	0	N	N
79	20240417	111210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12680	70	2	0.56	1984845120	154968	25.08	12890	12980	12610	16390	8830	12610	12808.29	0.40	-5080	13450	13030	12690	12270	11930	13240	12480	84	3780	500	8820	10	1	16769188	2126	15.15	2.55	12	0.92	837.00	4965.00	19800	20231018	-35.96	10240	20231027	23.83	15340	-17.34	20240108	10850	16.87	20240102	19800	-35.96	20231018	10240	23.83	20231027	3.62	N	445180	500	83 억	67492	N	N	0	N	N
80	20240417	101159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	50	2	0.40	1672211540	130259	21.08	12890	12980	12660	16390	8830	12610	12837.85	0.40	-6072	13450	13030	12690	12270	11930	13240	12480	84	3780	500	8820	10	1	16769188	2123	15.13	2.55	12	0.78	837.00	4965.00	19800	20231018	-36.06	10240	20231027	23.63	15340	-17.47	20240108	10850	16.68	20240102	19800	-36.06	20231018	10240	23.63	20231027	3.62	N	445180	500	83 억	67492	N	N	0	N	N
81	20240417	091155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12900	290	2	2.30	578234770	45003	7.28	12890	12950	12700	16390	8830	12610	12849.60	0.40	-848	13450	13030	12690	12270	11930	13240	12480	84	3780	500	8820	10	1	16769188	2163	15.41	2.60	12	0.27	837.00	4965.00	19800	20231018	-34.85	10240	20231027	25.98	15340	-15.91	20240108	10850	18.89	20240102	19800	-34.85	20231018	10240	25.98	20231027	3.62	N	445180	500	83 억	67492	N	N	0	N	N
82	20240416	161201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12610	90	2	0.72	7811223260	610803	292.86	12350	13110	12350	16270	8770	12520	12789.02	0.50	-16061	12786	12652	12386	12252	11986	12720	12320	84	3750	500	8760	10	1	16769188	2115	15.07	2.54	12	3.64	837.00	4965.00	19800	20231018	-36.31	10240	20231027	23.14	15340	-17.80	20240108	10850	16.22	20240102	19800	-36.31	20231018	10240	23.14	20231027	3.57	N	445180	500	83 억	83552	N	N	0	N	N
83	20240416	151158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	80	2	0.64	7664044520	599119	287.26	12350	13110	12350	16270	8770	12520	12792.23	0.50	-14821	12786	12652	12386	12252	11986	12720	12320	84	3750	500	8760	10	1	16769188	2113	15.05	2.54	12	3.57	837.00	4965.00	19800	20231018	-36.36	10240	20231027	23.05	15340	-17.86	20240108	10850	16.13	20240102	19800	-36.36	20231018	10240	23.05	20231027	3.57	N	445180	500	83 억	83552	N	N	0	N	N
84	20240416	141200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12610	90	2	0.72	7127933150	556367	266.76	12350	13110	12350	16270	8770	12520	12811.61	0.50	-12217	12786	12652	12386	12252	11986	12720	12320	84	3750	500	8760	10	1	16769188	2115	15.07	2.54	12	3.32	837.00	4965.00	19800	20231018	-36.31	10240	20231027	23.14	15340	-17.80	20240108	10850	16.22	20240102	19800	-36.31	20231018	10240	23.14	20231027	3.57	N	445180	500	83 억	83552	N	N	0	N	N
85	20240416	131155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12820	300	2	2.40	6623501320	516651	247.72	12350	13110	12350	16270	8770	12520	12820.12	0.50	-4624	12786	12652	12386	12252	11986	12720	12320	84	3750	500	8760	10	1	16769188	2150	15.32	2.58	12	3.08	837.00	4965.00	19800	20231018	-35.25	10240	20231027	25.20	15340	-16.43	20240108	10850	18.16	20240102	19800	-35.25	20231018	10240	25.20	20231027	3.57	N	445180	500	83 억	83552	N	N	0	N	N
86	20240416	121159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	230	2	1.84	5229702170	408326	195.78	12350	13110	12350	16270	8770	12520	12807.72	0.50	662	12786	12652	12386	12252	11986	12720	12320	84	3750	500	8760	10	1	16769188	2138	15.23	2.57	12	2.43	837.00	4965.00	19800	20231018	-35.61	10240	20231027	24.51	15340	-16.88	20240108	10850	17.51	20240102	19800	-35.61	20231018	10240	24.51	20231027	3.57	N	445180	500	83 억	83552	N	N	0	N	N
87	20240416	111154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	60	2	0.48	4817855660	375970	180.27	12350	13110	12350	16270	8770	12520	12814.53	0.50	853	12786	12652	12386	12252	11986	12720	12320	84	3750	500	8760	10	1	16769188	2110	15.03	2.53	12	2.24	837.00	4965.00	19800	20231018	-36.46	10240	20231027	22.85	15340	-17.99	20240108	10850	15.94	20240102	19800	-36.46	20231018	10240	22.85	20231027	3.57	N	445180	500	83 억	83552	N	N	0	N	N
88	20240416	101145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	140	2	1.12	4075724720	317195	152.09	12350	13110	12350	16270	8770	12520	12849.36	0.50	1030	12786	12652	12386	12252	11986	12720	12320	84	3750	500	8760	10	1	16769188	2123	15.13	2.55	12	1.89	837.00	4965.00	19800	20231018	-36.06	10240	20231027	23.63	15340	-17.47	20240108	10850	16.68	20240102	19800	-36.06	20231018	10240	23.63	20231027	3.57	N	445180	500	83 억	83552	N	N	0	N	N
89	20240416	091146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12840	320	2	2.56	506303360	40057	19.21	12350	12840	12350	16270	8770	12520	12639.82	0.50	7757	12786	12652	12386	12252	11986	12720	12320	84	3750	500	8760	10	1	16769188	2153	15.34	2.59	12	0.24	837.00	4965.00	19800	20231018	-35.15	10240	20231027	25.39	15340	-16.30	20240108	10850	18.34	20240102	19800	-35.15	20231018	10240	25.39	20231027	3.57	N	445180	500	83 억	83552	N	N	0	N	N
90	20240415	161143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12520	10	2	0.08	2518372250	204505	79.78	12270	12520	12120	16260	8760	12510	12314.10	0.33	26608	12923	12716	12603	12396	12283	12660	12340	84	3750	500	8750	10	1	16769188	2100	14.96	2.52	12	1.22	837.00	4965.00	19800	20231018	-36.77	10240	20231027	22.27	15340	-18.38	20240108	10850	15.39	20240102	19800	-36.77	20231018	10240	22.27	20231027	3.65	N	445180	500	83 억	55757	N	N	13	N	N
91	20240415	151149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12480	-30	5	-0.24	2405641540	195478	76.26	12270	12510	12120	16260	8760	12510	12306.46	0.33	25383	12923	12716	12603	12396	12283	12660	12340	84	3750	500	8750	10	1	16769188	2093	14.91	2.51	12	1.17	837.00	4965.00	19800	20231018	-36.97	10240	20231027	21.88	15340	-18.64	20240108	10850	15.02	20240102	19800	-36.97	20231018	10240	21.88	20231027	3.65	N	445180	500	83 억	55757	N	N	13	N	N
92	20240415	141141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12490	-20	5	-0.16	2181247650	177452	69.23	12270	12510	12120	16260	8760	12510	12292.04	0.33	22345	12923	12716	12603	12396	12283	12660	12340	84	3750	500	8750	10	1	16769188	2094	14.92	2.52	12	1.06	837.00	4965.00	19800	20231018	-36.92	10240	20231027	21.97	15340	-18.58	20240108	10850	15.12	20240102	19800	-36.92	20231018	10240	21.97	20231027	3.65	N	445180	500	83 억	55757	N	N	13	N	N
93	20240415	131128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-140	5	-1.12	1992022300	162248	63.30	12270	12510	12120	16260	8760	12510	12277.64	0.33	20423	12923	12716	12603	12396	12283	12660	12340	84	3750	500	8750	10	1	16769188	2074	14.78	2.49	12	0.97	837.00	4965.00	19800	20231018	-37.53	10240	20231027	20.80	15340	-19.36	20240108	10850	14.01	20240102	19800	-37.53	20231018	10240	20.80	20231027	3.65	N	445180	500	83 억	55757	N	N	13	N	N
94	20240415	121146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	-150	5	-1.20	1836721200	149682	58.40	12270	12510	12120	16260	8760	12510	12270.82	0.33	19088	12923	12716	12603	12396	12283	12660	12340	84	3750	500	8750	10	1	16769188	2073	14.77	2.49	12	0.89	837.00	4965.00	19800	20231018	-37.58	10240	20231027	20.70	15340	-19.43	20240108	10850	13.92	20240102	19800	-37.58	20231018	10240	20.70	20231027	3.65	N	445180	500	83 억	55757	N	N	13	N	N
95	20240415	111146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	-190	5	-1.52	1691036850	137838	53.78	12270	12510	12120	16260	8760	12510	12268.29	0.33	20759	12923	12716	12603	12396	12283	12660	12340	84	3750	500	8750	10	1	16769188	2066	14.72	2.48	12	0.82	837.00	4965.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	3.65	N	445180	500	83 억	55757	N	N	13	N	N
96	20240415	101138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	-100	5	-0.80	1337811140	109109	42.57	12270	12510	12120	16260	8760	12510	12261.23	0.33	16498	12923	12716	12603	12396	12283	12660	12340	84	3750	500	8750	10	1	16769188	2081	14.83	2.50	12	0.65	837.00	4965.00	19800	20231018	-37.32	10240	20231027	21.19	15340	-19.10	20240108	10850	14.38	20240102	19800	-37.32	20231018	10240	21.19	20231027	3.65	N	445180	500	83 억	55757	N	N	13	N	N
97	20240415	091147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-260	5	-2.08	592925200	48646	18.98	12270	12280	12120	16260	8760	12510	12188.56	0.33	-215	12923	12716	12603	12396	12283	12660	12340	84	3750	500	8750	10	1	16769188	2054	14.64	2.47	12	0.29	837.00	4965.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	3.65	N	445180	500	83 억	55757	N	N	13	N	N
98	20240412	161136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12510	-20	5	-0.16	3216745390	255040	126.27	12730	12810	12490	16280	8780	12530	12612.86	0.43	-16612	12983	12756	12433	12206	11883	12870	12320	84	3750	500	8770	10	1	16769188	2098	14.95	2.52	12	1.52	837.00	4965.00	19800	20231018	-36.82	10240	20231027	22.17	15340	-18.45	20240108	10850	15.30	20240102	19800	-36.82	20231018	10240	22.17	20231027	3.71	N	445180	500	83 억	72513	N	N	13	N	N
99	20240412	151141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	0	3	0.00	3096089970	245397	121.49	12730	12810	12490	16280	8780	12530	12616.66	0.43	-16226	12983	12756	12433	12206	11883	12870	12320	84	3750	500	8770	10	1	16769188	2101	14.97	2.52	12	1.46	837.00	4965.00	19800	20231018	-36.72	10240	20231027	22.36	15340	-18.32	20240108	10850	15.48	20240102	19800	-36.72	20231018	10240	22.36	20231027	3.71	N	445180	500	83 억	72513	N	N	0	N	N
100	20240412	141136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12520	-10	5	-0.08	2779150650	220111	108.98	12730	12810	12500	16280	8780	12530	12626.13	0.43	-12535	12983	12756	12433	12206	11883	12870	12320	84	3750	500	8770	10	1	16769188	2100	14.96	2.52	12	1.31	837.00	4965.00	19800	20231018	-36.77	10240	20231027	22.27	15340	-18.38	20240108	10850	15.39	20240102	19800	-36.77	20231018	10240	22.27	20231027	3.71	N	445180	500	83 억	72513	N	N	0	N	N
101	20240412	131125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	70	2	0.56	2546582420	201588	99.80	12730	12810	12500	16280	8780	12530	12632.61	0.43	-8936	12983	12756	12433	12206	11883	12870	12320	84	3750	500	8770	10	1	16769188	2113	15.05	2.54	12	1.20	837.00	4965.00	19800	20231018	-36.36	10240	20231027	23.05	15340	-17.86	20240108	10850	16.13	20240102	19800	-36.36	20231018	10240	23.05	20231027	3.71	N	445180	500	83 억	72513	N	N	0	N	N
102	20240412	121131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12680	150	2	1.20	2226104510	176170	87.22	12730	12810	12500	16280	8780	12530	12636.12	0.43	972	12983	12756	12433	12206	11883	12870	12320	84	3750	500	8770	10	1	16769188	2126	15.15	2.55	12	1.05	837.00	4965.00	19800	20231018	-35.96	10240	20231027	23.83	15340	-17.34	20240108	10850	16.87	20240102	19800	-35.96	20231018	10240	23.83	20231027	3.71	N	445180	500	83 억	72513	N	N	0	N	N
103	20240412	111131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	210	2	1.68	1701328100	134975	66.82	12730	12790	12500	16280	8780	12530	12604.76	0.43	2263	12983	12756	12433	12206	11883	12870	12320	84	3750	500	8770	10	1	16769188	2136	15.22	2.57	12	0.80	837.00	4965.00	19800	20231018	-35.66	10240	20231027	24.41	15340	-16.95	20240108	10850	17.42	20240102	19800	-35.66	20231018	10240	24.41	20231027	3.71	N	445180	500	83 억	72513	N	N	0	N	N
104	20240412	101132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	0	3	0.00	1097219850	87287	43.22	12730	12730	12500	16280	8780	12530	12570.26	0.43	-3263	12983	12756	12433	12206	11883	12870	12320	84	3750	500	8770	10	1	16769188	2101	14.97	2.52	12	0.52	837.00	4965.00	19800	20231018	-36.72	10240	20231027	22.36	15340	-18.32	20240108	10850	15.48	20240102	19800	-36.72	20231018	10240	22.36	20231027	3.71	N	445180	500	83 억	72513	N	N	0	N	N
105	20240412	091133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	0	3	0.00	317733270	25224	12.49	12730	12730	12500	16280	8780	12530	12596.47	0.43	-1344	12983	12756	12433	12206	11883	12870	12320	84	3750	500	8770	10	1	16769188	2101	14.97	2.52	12	0.15	837.00	4965.00	19800	20231018	-36.72	10240	20231027	22.36	15340	-18.32	20240108	10850	15.48	20240102	19800	-36.72	20231018	10240	22.36	20231027	3.71	N	445180	500	83 억	72513	N	N	0	N	N
106	20240411	161128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	140	2	1.13	2493668120	200913	49.37	12240	12660	12110	16100	8680	12390	12411.38	0.44	-1008	12910	12650	12460	12200	12010	12555	12105	84	3710	500	8670	10	1	16769188	2101	14.97	2.52	12	1.20	837.00	4965.00	19800	20231018	-36.72	10240	20231027	22.36	15340	-18.32	20240108	10850	15.48	20240102	19800	-36.72	20231018	10240	22.36	20231027	3.65	N	445180	500	83 억	73361	N	N	140	N	N
107	20240411	151131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12590	200	2	1.61	2337206530	188432	46.30	12240	12660	12110	16100	8680	12390	12403.45	0.44	-1139	12910	12650	12460	12200	12010	12555	12105	84	3710	500	8670	10	1	16769188	2111	15.04	2.54	12	1.12	837.00	4965.00	19800	20231018	-36.41	10240	20231027	22.95	15340	-17.93	20240108	10850	16.04	20240102	19800	-36.41	20231018	10240	22.95	20231027	3.65	N	445180	500	83 억	73361	N	N	140	N	N
108	20240411	141129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12520	130	2	1.05	2029833850	163993	40.30	12240	12610	12110	16100	8680	12390	12377.56	0.44	616	12910	12650	12460	12200	12010	12555	12105	84	3710	500	8670	10	1	16769188	2100	14.96	2.52	12	0.98	837.00	4965.00	19800	20231018	-36.77	10240	20231027	22.27	15340	-18.38	20240108	10850	15.39	20240102	19800	-36.77	20231018	10240	22.27	20231027	3.65	N	445180	500	83 억	73361	N	N	140	N	N
109	20240411	131115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12510	120	2	0.97	1684211780	136459	33.53	12240	12560	12110	16100	8680	12390	12342.25	0.44	-4717	12910	12650	12460	12200	12010	12555	12105	84	3710	500	8670	10	1	16769188	2098	14.95	2.52	12	0.81	837.00	4965.00	19800	20231018	-36.82	10240	20231027	22.17	15340	-18.45	20240108	10850	15.30	20240102	19800	-36.82	20231018	10240	22.17	20231027	3.65	N	445180	500	83 억	73361	N	N	140	N	N
110	20240411	121131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	10	2	0.08	1487978010	120749	29.67	12240	12540	12110	16100	8680	12390	12322.90	0.44	-6237	12910	12650	12460	12200	12010	12555	12105	84	3710	500	8670	10	1	16769188	2079	14.81	2.50	12	0.72	837.00	4965.00	19800	20231018	-37.37	10240	20231027	21.09	15340	-19.17	20240108	10850	14.29	20240102	19800	-37.37	20231018	10240	21.09	20231027	3.65	N	445180	500	83 억	73361	N	N	140	N	N
111	20240411	111120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12460	70	2	0.56	1215302510	98827	24.28	12240	12540	12110	16100	8680	12390	12297.27	0.44	-6002	12910	12650	12460	12200	12010	12555	12105	84	3710	500	8670	10	1	16769188	2089	14.89	2.51	12	0.59	837.00	4965.00	19800	20231018	-37.07	10240	20231027	21.68	15340	-18.77	20240108	10850	14.84	20240102	19800	-37.07	20231018	10240	21.68	20231027	3.65	N	445180	500	83 억	73361	N	N	140	N	N
112	20240411	101126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	30	2	0.24	875786340	71601	17.59	12240	12420	12110	16100	8680	12390	12231.47	0.44	-779	12910	12650	12460	12200	12010	12555	12105	84	3710	500	8670	10	1	16769188	2083	14.84	2.50	12	0.43	837.00	4965.00	19800	20231018	-37.27	10240	20231027	21.29	15340	-19.04	20240108	10850	14.47	20240102	19800	-37.27	20231018	10240	21.29	20231027	3.65	N	445180	500	83 억	73361	N	N	140	N	N
113	20240411	091126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-160	5	-1.29	305074740	25019	6.15	12240	12270	12110	16100	8680	12390	12193.69	0.44	-847	12910	12650	12460	12200	12010	12555	12105	84	3710	500	8670	10	1	16769188	2051	14.61	2.46	12	0.15	837.00	4965.00	19800	20231018	-38.23	10240	20231027	19.43	15340	-20.27	20240108	10850	12.72	20240102	19800	-38.23	20231018	10240	19.43	20231027	3.65	N	445180	500	83 억	73361	N	N	140	N	N
114	20240409	161109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	-200	5	-1.59	4977338600	400386	47.19	12720	12720	12270	16360	8820	12590	12431.47	0.47	-5532	14176	13382	12986	12192	11796	13185	11995	84	3770	500	8810	10	1	16769188	2078	14.80	2.50	12	2.39	837.00	4965.00	19800	20231018	-37.42	10240	20231027	21.00	15340	-19.23	20240108	10850	14.19	20240102	19800	-37.42	20231018	10240	21.00	20231027	3.42	N	445180	500	83 억	79159	N	N	140	N	N
115	20240409	151113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-220	5	-1.75	4801005500	386142	45.51	12720	12720	12270	16360	8820	12590	12433.25	0.47	-5535	14176	13382	12986	12192	11796	13185	11995	84	3770	500	8810	10	1	16769188	2074	14.78	2.49	12	2.30	837.00	4965.00	19800	20231018	-37.53	10240	20231027	20.80	15340	-19.36	20240108	10850	14.01	20240102	19800	-37.53	20231018	10240	20.80	20231027	3.42	N	445180	500	83 억	79159	N	N	0	N	N
116	20240409	141118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12490	-100	5	-0.79	4248260730	341557	40.26	12720	12720	12270	16360	8820	12590	12437.91	0.47	-2557	14176	13382	12986	12192	11796	13185	11995	84	3770	500	8810	10	1	16769188	2094	14.92	2.52	12	2.04	837.00	4965.00	19800	20231018	-36.92	10240	20231027	21.97	15340	-18.58	20240108	10850	15.12	20240102	19800	-36.92	20231018	10240	21.97	20231027	3.42	N	445180	500	83 억	79159	N	N	0	N	N
117	20240409	131109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	-60	5	-0.48	3859109030	310442	36.59	12720	12720	12270	16360	8820	12590	12430.99	0.47	-2687	14176	13382	12986	12192	11796	13185	11995	84	3770	500	8810	10	1	16769188	2101	14.97	2.52	12	1.85	837.00	4965.00	19800	20231018	-36.72	10240	20231027	22.36	15340	-18.32	20240108	10850	15.48	20240102	19800	-36.72	20231018	10240	22.36	20231027	3.42	N	445180	500	83 억	79159	N	N	0	N	N
118	20240409	121115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	-290	5	-2.30	3452018450	277602	32.72	12720	12720	12270	16360	8820	12590	12435.11	0.47	-1373	14176	13382	12986	12192	11796	13185	11995	84	3770	500	8810	10	1	16769188	2063	14.70	2.48	12	1.66	837.00	4965.00	19800	20231018	-37.88	10240	20231027	20.12	15340	-19.82	20240108	10850	13.36	20240102	19800	-37.88	20231018	10240	20.12	20231027	3.42	N	445180	500	83 억	79159	N	N	0	N	N
119	20240409	111113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	-260	5	-2.07	3072796990	246780	29.09	12720	12720	12270	16360	8820	12590	12451.54	0.47	-3432	14176	13382	12986	12192	11796	13185	11995	84	3770	500	8810	10	1	16769188	2068	14.73	2.48	12	1.47	837.00	4965.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	3.42	N	445180	500	83 억	79159	N	N	0	N	N
120	20240409	101106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	-190	5	-1.51	2004701650	160243	18.89	12720	12720	12330	16360	8820	12590	12510.37	0.47	-5320	14176	13382	12986	12192	11796	13185	11995	84	3770	500	8810	10	1	16769188	2079	14.81	2.50	12	0.96	837.00	4965.00	19800	20231018	-37.37	10240	20231027	21.09	15340	-19.17	20240108	10850	14.29	20240102	19800	-37.37	20231018	10240	21.09	20231027	3.42	N	445180	500	83 억	79159	N	N	0	N	N
121	20240409	091128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12550	-40	5	-0.32	451341680	35686	4.21	12720	12720	12550	16360	8820	12590	12647.65	0.47	-5132	14176	13382	12986	12192	11796	13185	11995	84	3770	500	8810	10	1	16769188	2105	14.99	2.53	12	0.21	837.00	4965.00	19800	20231018	-36.62	10240	20231027	22.56	15340	-18.19	20240108	10850	15.67	20240102	19800	-36.62	20231018	10240	22.56	20231027	3.42	N	445180	500	83 억	79159	N	N	0	N	N
122	20240408	161106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12590	-1270	5	-9.16	10823455620	830283	33.35	13750	13780	12590	18010	9710	13860	13032.76	1.01	-108422	14980	14420	13830	13270	12680	14700	13550	84	4150	500	9700	10	1	16769188	2111	15.04	2.54	12	4.95	837.00	4965.00	19800	20231018	-36.41	10240	20231027	22.95	15340	-17.93	20240108	10850	16.04	20240102	19800	-36.41	20231018	10240	22.95	20231027	3.71	N	445180	500	83 억	169177	N	N	0	N	N
123	20240408	151114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	-1170	5	-8.44	10228053600	783130	31.46	13750	13780	12690	18010	9710	13860	13056.72	1.01	-106853	14980	14420	13830	13270	12680	14700	13550	84	4150	500	9700	10	1	16769188	2128	15.16	2.56	12	4.67	837.00	4965.00	19800	20231018	-35.91	10240	20231027	23.93	15340	-17.28	20240108	10850	16.96	20240102	19800	-35.91	20231018	10240	23.93	20231027	3.71	N	445180	500	83 억	169177	N	N	0	N	N
124	20240408	141112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12800	-1060	5	-7.65	8951063610	683042	27.44	13750	13780	12780	18010	9710	13860	13100.63	1.01	-98534	14980	14420	13830	13270	12680	14700	13550	84	4150	500	9700	10	1	16769188	2146	15.29	2.58	12	4.07	837.00	4965.00	19800	20231018	-35.35	10240	20231027	25.00	15340	-16.56	20240108	10850	17.97	20240102	19800	-35.35	20231018	10240	25.00	20231027	3.71	N	445180	500	83 억	169177	N	N	0	N	N
125	20240408	131107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	-980	5	-7.07	8086995660	615676	24.73	13750	13780	12840	18010	9710	13860	13130.80	1.01	-93031	14980	14420	13830	13270	12680	14700	13550	84	4150	500	9700	10	1	16769188	2160	15.39	2.59	12	3.67	837.00	4965.00	19800	20231018	-34.95	10240	20231027	25.78	15340	-16.04	20240108	10850	18.71	20240102	19800	-34.95	20231018	10240	25.78	20231027	3.71	N	445180	500	83 억	169177	N	N	0	N	N
126	20240408	121115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12930	-930	5	-6.71	7572782420	575811	23.13	13750	13780	12840	18010	9710	13860	13146.96	1.01	-88122	14980	14420	13830	13270	12680	14700	13550	84	4150	500	9700	10	1	16769188	2168	15.45	2.60	12	3.43	837.00	4965.00	19800	20231018	-34.70	10240	20231027	26.27	15340	-15.71	20240108	10850	19.17	20240102	19800	-34.70	20231018	10240	26.27	20231027	3.71	N	445180	500	83 억	169177	N	N	0	N	N
127	20240408	111116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12980	-880	5	-6.35	6746290030	511727	20.56	13750	13780	12890	18010	9710	13860	13178.49	1.01	-69457	14980	14420	13830	13270	12680	14700	13550	84	4150	500	9700	10	1	16769188	2177	15.51	2.61	12	3.05	837.00	4965.00	19800	20231018	-34.44	10240	20231027	26.76	15340	-15.38	20240108	10850	19.63	20240102	19800	-34.44	20231018	10240	26.76	20231027	3.71	N	445180	500	83 억	169177	N	N	0	N	N
128	20240408	101102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	-760	5	-5.48	5386837890	407397	16.36	13750	13780	12890	18010	9710	13860	13216.78	1.01	-49923	14980	14420	13830	13270	12680	14700	13550	84	4150	500	9700	10	1	16769188	2197	15.65	2.64	12	2.43	837.00	4965.00	19800	20231018	-33.84	10240	20231027	27.93	15340	-14.60	20240108	10850	20.74	20240102	19800	-33.84	20231018	10240	27.93	20231027	3.71	N	445180	500	83 억	169177	N	N	0	N	N
129	20240408	091114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13250	-610	5	-4.40	2260046820	168240	6.76	13750	13780	13250	18010	9710	13860	13423.96	1.01	-27045	14980	14420	13830	13270	12680	14700	13550	84	4150	500	9700	10	1	16769188	2222	15.83	2.67	12	1.00	837.00	4965.00	19800	20231018	-33.08	10240	20231027	29.39	15340	-13.62	20240108	10850	22.12	20240102	19800	-33.08	20231018	10240	29.39	20231027	3.71	N	445180	500	83 억	169177	N	N	0	N	N
130	20240405	161108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13860	10	2	0.07	34321089810	2477392	77.18	13710	14390	13240	18000	9700	13850	13853.73	0.97	-7995	14863	14356	13343	12836	11823	14610	13090	84	4150	500	9690	10	1	16769188	2324	16.56	2.79	12	14.77	837.00	4965.00	19800	20231018	-30.00	10240	20231027	35.35	15340	-9.65	20240108	10850	27.74	20240102	19800	-30.00	20231018	10240	35.35	20231027	3.67	N	445180	500	83 억	162979	N	N	1	N	N
131	20240405	151105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13930	80	2	0.58	33312286440	2404668	74.92	13710	14390	13240	18000	9700	13850	13853.18	0.97	-6243	14863	14356	13343	12836	11823	14610	13090	84	4150	500	9690	10	1	16769188	2336	16.64	2.81	12	14.34	837.00	4965.00	19800	20231018	-29.65	10240	20231027	36.04	15340	-9.19	20240108	10850	28.39	20240102	19800	-29.65	20231018	10240	36.04	20231027	3.67	N	445180	500	83 억	162979	N	N	1	N	N
132	20240405	141101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13860	10	2	0.07	30494149650	2201884	68.60	13710	14390	13240	18000	9700	13850	13849.11	0.97	-10240	14863	14356	13343	12836	11823	14610	13090	84	4150	500	9690	10	1	16769188	2324	16.56	2.79	12	13.13	837.00	4965.00	19800	20231018	-30.00	10240	20231027	35.35	15340	-9.65	20240108	10850	27.74	20240102	19800	-30.00	20231018	10240	35.35	20231027	3.67	N	445180	500	83 억	162979	N	N	1	N	N
133	20240405	131058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	-170	5	-1.23	27941740310	2016805	62.83	13710	14390	13240	18000	9700	13850	13854.47	0.97	-11229	14863	14356	13343	12836	11823	14610	13090	84	4150	500	9690	10	1	16769188	2294	16.34	2.76	12	12.03	837.00	4965.00	19800	20231018	-30.91	10240	20231027	33.59	15340	-10.82	20240108	10850	26.08	20240102	19800	-30.91	20231018	10240	33.59	20231027	3.67	N	445180	500	83 억	162979	N	N	1	N	N
134	20240405	121101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13430	-420	5	-3.03	26950132180	1943382	60.55	13710	14390	13240	18000	9700	13850	13867.71	0.97	-16099	14863	14356	13343	12836	11823	14610	13090	84	4150	500	9690	10	1	16769188	2252	16.05	2.70	12	11.59	837.00	4965.00	19800	20231018	-32.17	10240	20231027	31.15	15340	-12.45	20240108	10850	23.78	20240102	19800	-32.17	20231018	10240	31.15	20231027	3.67	N	445180	500	83 억	162979	N	N	1	N	N
135	20240405	111112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13270	-580	5	-4.19	25613689500	1843734	57.44	13710	14390	13240	18000	9700	13850	13892.44	0.97	-18998	14863	14356	13343	12836	11823	14610	13090	84	4150	500	9690	10	1	16769188	2225	15.85	2.67	12	10.99	837.00	4965.00	19800	20231018	-32.98	10240	20231027	29.59	15340	-13.49	20240108	10850	22.30	20240102	19800	-32.98	20231018	10240	29.59	20231027	3.67	N	445180	500	83 억	162979	N	N	1	N	N
136	20240405	100932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	-50	5	-0.36	20486722040	1465966	45.67	13710	14390	13600	18000	9700	13850	13975.46	0.97	-84007	14863	14356	13343	12836	11823	14610	13090	84	4150	500	9690	10	1	16769188	2314	16.49	2.78	12	8.74	837.00	4965.00	19800	20231018	-30.30	10240	20231027	34.77	15340	-10.04	20240108	10850	27.19	20240102	19800	-30.30	20231018	10240	34.77	20231027	3.67	N	445180	500	83 억	162979	N	N	1	N	N
137	20240405	091050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14050	200	2	1.44	6798884360	491075	15.30	13710	14070	13600	18000	9700	13850	13844.83	0.97	-20828	14863	14356	13343	12836	11823	14610	13090	84	4150	500	9690	10	1	16769188	2356	16.79	2.83	12	2.93	837.00	4965.00	19800	20231018	-29.04	10240	20231027	37.21	15340	-8.41	20240108	10850	29.49	20240102	19800	-29.04	20231018	10240	37.21	20231027	3.67	N	445180	500	83 억	162979	N	N	1	N	N
138	20240404	161045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	1550	2	12.60	42095451830	3163221	1043.55	12440	13850	12330	15990	8610	12300	13305.26	0.23	142926	12793	12546	12273	12026	11753	12410	11890	84	3690	500	8610	10	1	16769188	2323	16.55	2.79	12	18.86	837.00	4965.00	19800	20231018	-30.05	10240	20231027	35.25	15340	-9.71	20240108	10850	27.65	20240102	19800	-30.05	20231018	10240	35.25	20231027	3.56	N	445180	500	83 억	39079	N	N	1	N	N
139	20240404	151045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	1170	2	9.51	38260882710	2884100	951.47	12440	13800	12330	15990	8610	12300	13266.44	0.23	134264	12793	12546	12273	12026	11753	12410	11890	84	3690	500	8610	10	1	16769188	2259	16.09	2.71	12	17.20	837.00	4965.00	19800	20231018	-31.97	10240	20231027	31.54	15340	-12.19	20240108	10850	24.15	20240102	19800	-31.97	20231018	10240	31.54	20231027	3.56	N	445180	500	83 억	39079	N	N	0	N	N
140	20240404	141054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	1070	2	8.70	32058689440	2425252	800.09	12440	13800	12330	15990	8610	12300	13219.04	0.23	113678	12793	12546	12273	12026	11753	12410	11890	84	3690	500	8610	10	1	16769188	2242	15.97	2.69	12	14.46	837.00	4965.00	19800	20231018	-32.47	10240	20231027	30.57	15340	-12.84	20240108	10850	23.23	20240102	19800	-32.47	20231018	10240	30.57	20231027	3.56	N	445180	500	83 억	39079	N	N	0	N	N
141	20240404	131040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13220	920	2	7.48	29483359010	2232260	736.42	12440	13800	12330	15990	8610	12300	13208.21	0.23	85251	12793	12546	12273	12026	11753	12410	11890	84	3690	500	8610	10	1	16769188	2217	15.79	2.66	12	13.31	837.00	4965.00	19800	20231018	-33.23	10240	20231027	29.10	15340	-13.82	20240108	10850	21.84	20240102	19800	-33.23	20231018	10240	29.10	20231027	3.56	N	445180	500	83 억	39079	N	N	0	N	N
142	20240404	121045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13230	930	2	7.56	27719546530	2099036	692.47	12440	13800	12330	15990	8610	12300	13206.23	0.23	75332	12793	12546	12273	12026	11753	12410	11890	84	3690	500	8610	10	1	16769188	2219	15.81	2.66	12	12.52	837.00	4965.00	19800	20231018	-33.18	10240	20231027	29.20	15340	-13.75	20240108	10850	21.94	20240102	19800	-33.18	20231018	10240	29.20	20231027	3.56	N	445180	500	83 억	39079	N	N	0	N	N
143	20240404	111048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13260	960	2	7.80	22381749480	1696335	559.62	12440	13800	12330	15990	8610	12300	13194.65	0.23	50908	12793	12546	12273	12026	11753	12410	11890	84	3690	500	8610	10	1	16769188	2224	15.84	2.67	12	10.12	837.00	4965.00	19800	20231018	-33.03	10240	20231027	29.49	15340	-13.56	20240108	10850	22.21	20240102	19800	-33.03	20231018	10240	29.49	20231027	3.56	N	445180	500	83 억	39079	N	N	0	N	N
144	20240404	101044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12720	420	2	3.41	6591772380	516057	170.25	12440	13050	12330	15990	8610	12300	12774.16	0.23	-16122	12793	12546	12273	12026	11753	12410	11890	84	3690	500	8610	10	1	16769188	2133	15.20	2.56	12	3.08	837.00	4965.00	19800	20231018	-35.76	10240	20231027	24.22	15340	-17.08	20240108	10850	17.24	20240102	19800	-35.76	20231018	10240	24.22	20231027	3.56	N	445180	500	83 억	39079	N	N	0	N	N
145	20240404	091050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12520	220	2	1.79	538859250	43122	14.23	12440	12620	12430	15990	8610	12300	12500.29	0.23	6765	12793	12546	12273	12026	11753	12410	11890	84	3690	500	8610	10	1	16769188	2100	14.96	2.52	12	0.26	837.00	4965.00	19800	20231018	-36.77	10240	20231027	22.27	15340	-18.38	20240108	10850	15.39	20240102	19800	-36.77	20231018	10240	22.27	20231027	3.56	N	445180	500	83 억	39079	N	N	0	N	N
146	20240403	161044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	-360	5	-2.84	3654408260	298371	30.51	12440	12520	12000	16450	8870	12660	12247.58	0.27	-6919	13946	13302	12816	12172	11686	13625	12495	84	3790	500	8860	10	1	16769188	2063	14.70	2.48	12	1.78	837.00	4965.00	19800	20231018	-37.88	10240	20231027	20.12	15340	-19.82	20240108	10850	13.36	20240102	19800	-37.88	20231018	10240	20.12	20231027	3.68	N	445180	500	83 억	45923	N	N	0	N	N
147	20240403	151044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12260	-400	5	-3.16	3522015470	287611	29.41	12440	12520	12000	16450	8870	12660	12245.55	0.27	-6991	13946	13302	12816	12172	11686	13625	12495	84	3790	500	8860	10	1	16769188	2056	14.65	2.47	12	1.72	837.00	4965.00	19800	20231018	-38.08	10240	20231027	19.73	15340	-20.08	20240108	10850	13.00	20240102	19800	-38.08	20231018	10240	19.73	20231027	3.68	N	445180	500	83 억	45923	N	N	0	N	N
148	20240403	141032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-410	5	-3.24	3257731280	265993	27.20	12440	12520	12000	16450	8870	12660	12247.21	0.27	-8735	13946	13302	12816	12172	11686	13625	12495	84	3790	500	8860	10	1	16769188	2054	14.64	2.47	12	1.59	837.00	4965.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	3.68	N	445180	500	83 억	45923	N	N	0	N	N
149	20240403	131040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-440	5	-3.48	3003287380	245197	25.07	12440	12520	12000	16450	8870	12660	12248.22	0.27	-12953	13946	13302	12816	12172	11686	13625	12495	84	3790	500	8860	10	1	16769188	2049	14.60	2.46	12	1.46	837.00	4965.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	3.68	N	445180	500	83 억	45923	N	N	0	N	N
150	20240403	121034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12100	-560	5	-4.42	2786856210	227410	23.26	12440	12520	12000	16450	8870	12660	12254.51	0.27	-15602	13946	13302	12816	12172	11686	13625	12495	84	3790	500	8860	10	1	16769188	2029	14.46	2.44	12	1.36	837.00	4965.00	19800	20231018	-38.89	10240	20231027	18.16	15340	-21.12	20240108	10850	11.52	20240102	19800	-38.89	20231018	10240	18.16	20231027	3.68	N	445180	500	83 억	45923	N	N	0	N	N
151	20240403	111040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	-490	5	-3.87	2489544750	202876	20.75	12440	12520	12000	16450	8870	12660	12270.98	0.27	-13217	13946	13302	12816	12172	11686	13625	12495	84	3790	500	8860	10	1	16769188	2041	14.54	2.45	12	1.21	837.00	4965.00	19800	20231018	-38.54	10240	20231027	18.85	15340	-20.66	20240108	10850	12.17	20240102	19800	-38.54	20231018	10240	18.85	20231027	3.68	N	445180	500	83 억	45923	N	N	0	N	N
152	20240403	101038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	-320	5	-2.53	1300766170	105348	10.77	12440	12520	12280	16450	8870	12660	12346.89	0.27	-13927	13946	13302	12816	12172	11686	13625	12495	84	3790	500	8860	10	1	16769188	2069	14.74	2.49	12	0.63	837.00	4965.00	19800	20231018	-37.68	10240	20231027	20.51	15340	-19.56	20240108	10850	13.73	20240102	19800	-37.68	20231018	10240	20.51	20231027	3.68	N	445180	500	83 억	45923	N	N	0	N	N
153	20240403	091041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	-320	5	-2.53	396214770	31978	3.27	12440	12520	12280	16450	8870	12660	12388.99	0.27	-6417	13946	13302	12816	12172	11686	13625	12495	84	3790	500	8860	10	1	16769188	2069	14.74	2.49	12	0.19	837.00	4965.00	19800	20231018	-37.68	10240	20231027	20.51	15340	-19.56	20240108	10850	13.73	20240102	19800	-37.68	20231018	10240	20.51	20231027	3.68	N	445180	500	83 억	45923	N	N	0	N	N
154	20240402	161026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	190	2	1.52	12631953990	975015	619.84	12480	13460	12330	16210	8730	12470	12955.69	0.38	-16465	12850	12660	12460	12270	12070	12755	12365	84	3740	500	8720	10	1	16769188	2123	15.13	2.55	12	5.81	837.00	4965.00	19800	20231018	-36.06	10240	20231027	23.63	15340	-17.47	20240108	10850	16.68	20240102	19800	-36.06	20231018	10240	23.63	20231027	3.69	N	445180	500	83 억	64060	N	N	0	N	N
155	20240402	151033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	110	2	0.88	12469369400	962123	611.64	12480	13460	12330	16210	8730	12470	12960.27	0.38	-18283	12850	12660	12460	12270	12070	12755	12365	84	3740	500	8720	10	1	16769188	2110	15.03	2.53	12	5.74	837.00	4965.00	19800	20231018	-36.46	10240	20231027	22.85	15340	-17.99	20240108	10850	15.94	20240102	19800	-36.46	20231018	10240	22.85	20231027	3.69	N	445180	500	83 억	64060	N	N	0	N	N
156	20240402	141036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	230	2	1.84	12068321440	930349	591.44	12480	13460	12330	16210	8730	12470	12971.82	0.38	-16798	12850	12660	12460	12270	12070	12755	12365	84	3740	500	8720	10	1	16769188	2130	15.17	2.56	12	5.55	837.00	4965.00	19800	20231018	-35.86	10240	20231027	24.02	15340	-17.21	20240108	10850	17.05	20240102	19800	-35.86	20231018	10240	24.02	20231027	3.69	N	445180	500	83 억	64060	N	N	0	N	N
157	20240402	131020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12780	310	2	2.49	11434896940	880395	559.68	12480	13460	12330	16210	8730	12470	12988.37	0.38	-24196	12850	12660	12460	12270	12070	12755	12365	84	3740	500	8720	10	1	16769188	2143	15.27	2.57	12	5.25	837.00	4965.00	19800	20231018	-35.45	10240	20231027	24.80	15340	-16.69	20240108	10850	17.79	20240102	19800	-35.45	20231018	10240	24.80	20231027	3.69	N	445180	500	83 억	64060	N	N	0	N	N
158	20240402	121020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12980	510	2	4.09	10182206790	782896	497.70	12480	13460	12330	16210	8730	12470	13005.82	0.38	-17157	12850	12660	12460	12270	12070	12755	12365	84	3740	500	8720	10	1	16769188	2177	15.51	2.61	12	4.67	837.00	4965.00	19800	20231018	-34.44	10240	20231027	26.76	15340	-15.38	20240108	10850	19.63	20240102	19800	-34.44	20231018	10240	26.76	20231027	3.69	N	445180	500	83 억	64060	N	N	0	N	N
159	20240402	111020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	180	2	1.44	1315043320	105183	66.87	12480	12710	12330	16210	8730	12470	12502.43	0.38	5818	12850	12660	12460	12270	12070	12755	12365	84	3740	500	8720	10	1	16769188	2121	15.11	2.55	12	0.63	837.00	4965.00	19800	20231018	-36.11	10240	20231027	23.54	15340	-17.54	20240108	10850	16.59	20240102	19800	-36.11	20231018	10240	23.54	20231027	3.69	N	445180	500	83 억	64060	N	N	0	N	N
160	20240402	101025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	0	3	0.00	831485400	66525	42.29	12480	12610	12330	16210	8730	12470	12498.84	0.38	1132	12850	12660	12460	12270	12070	12755	12365	84	3740	500	8720	10	1	16769188	2091	14.90	2.51	12	0.40	837.00	4965.00	19800	20231018	-37.02	10240	20231027	21.78	15340	-18.71	20240108	10850	14.93	20240102	19800	-37.02	20231018	10240	21.78	20231027	3.69	N	445180	500	83 억	64060	N	N	0	N	N
161	20240402	091021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	-60	5	-0.48	176236080	14128	8.98	12480	12550	12390	16210	8730	12470	12474.24	0.38	-4459	12850	12660	12460	12270	12070	12755	12365	84	3740	500	8720	10	1	16769188	2081	14.83	2.50	12	0.08	837.00	4965.00	19800	20231018	-37.32	10240	20231027	21.19	15340	-19.10	20240108	10850	14.38	20240102	19800	-37.32	20231018	10240	21.19	20231027	3.69	N	445180	500	83 억	64060	N	N	0	N	N
162	20240401	161020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	210	2	1.71	1942949370	156534	131.34	12260	12650	12260	15930	8590	12260	12412.14	0.19	32283	12460	12360	12300	12200	12140	12330	12170	84	3670	500	8580	10	1	16769188	2091	14.90	2.51	12	0.93	837.00	4965.00	19800	20231018	-37.02	10240	20231027	21.78	15340	-18.71	20240108	10850	14.93	20240102	19800	-37.02	20231018	10240	21.78	20231027	3.85	N	445180	500	83 억	31776	N	N	117	N	N
163	20240401	151025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12450	190	2	1.55	1829582920	147434	123.70	12260	12650	12260	15930	8590	12260	12409.50	0.19	31464	12460	12360	12300	12200	12140	12330	12170	84	3670	500	8580	10	1	16769188	2088	14.87	2.51	12	0.88	837.00	4965.00	19800	20231018	-37.12	10240	20231027	21.58	15340	-18.84	20240108	10850	14.75	20240102	19800	-37.12	20231018	10240	21.58	20231027	3.85	N	445180	500	83 억	31776	N	N	117	N	N
164	20240401	141017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	150	2	1.22	1619084090	130491	109.49	12260	12650	12260	15930	8590	12260	12407.63	0.19	27812	12460	12360	12300	12200	12140	12330	12170	84	3670	500	8580	10	1	16769188	2081	14.83	2.50	12	0.78	837.00	4965.00	19800	20231018	-37.32	10240	20231027	21.19	15340	-19.10	20240108	10850	14.38	20240102	19800	-37.32	20231018	10240	21.19	20231027	3.85	N	445180	500	83 억	31776	N	N	117	N	N
165	20240401	131014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	80	2	0.65	1444091230	116312	97.59	12260	12650	12260	15930	8590	12260	12415.67	0.19	27946	12460	12360	12300	12200	12140	12330	12170	84	3670	500	8580	10	1	16769188	2069	14.74	2.49	12	0.69	837.00	4965.00	19800	20231018	-37.68	10240	20231027	20.51	15340	-19.56	20240108	10850	13.73	20240102	19800	-37.68	20231018	10240	20.51	20231027	3.85	N	445180	500	83 억	31776	N	N	117	N	N
166	20240401	121020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	60	2	0.49	1375181630	110716	92.89	12260	12650	12260	15930	8590	12260	12420.80	0.19	27852	12460	12360	12300	12200	12140	12330	12170	84	3670	500	8580	10	1	16769188	2066	14.72	2.48	12	0.66	837.00	4965.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	3.85	N	445180	500	83 억	31776	N	N	117	N	N
167	20240401	111019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	110	2	0.90	1150544390	92473	77.59	12260	12650	12260	15930	8590	12260	12441.95	0.19	29066	12460	12360	12300	12200	12140	12330	12170	84	3670	500	8580	10	1	16769188	2074	14.78	2.49	12	0.55	837.00	4965.00	19800	20231018	-37.53	10240	20231027	20.80	15340	-19.36	20240108	10850	14.01	20240102	19800	-37.53	20231018	10240	20.80	20231027	3.85	N	445180	500	83 억	31776	N	N	117	N	N
168	20240401	101016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	140	2	1.14	979564730	78671	66.01	12260	12650	12260	15930	8590	12260	12451.41	0.19	30102	12460	12360	12300	12200	12140	12330	12170	84	3670	500	8580	10	1	16769188	2079	14.81	2.50	12	0.47	837.00	4965.00	19800	20231018	-37.37	10240	20231027	21.09	15340	-19.17	20240108	10850	14.29	20240102	19800	-37.37	20231018	10240	21.09	20231027	3.85	N	445180	500	83 억	31776	N	N	117	N	N
169	20240401	091015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12450	190	2	1.55	399279600	32056	26.90	12260	12650	12260	15930	8590	12260	12455.69	0.19	13430	12460	12360	12300	12200	12140	12330	12170	84	3670	500	8580	10	1	16769188	2088	14.87	2.51	12	0.19	837.00	4965.00	19800	20231018	-37.12	10240	20231027	21.58	15340	-18.84	20240108	10850	14.75	20240102	19800	-37.12	20231018	10240	21.58	20231027	3.85	N	445180	500	83 억	31776	N	N	117	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History