KissMeData/123010/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	0	3	0.00	29852027	29662	130.92	1006	1012	1001	1302	702	1002	1006.41	-699	1034	1017	1007	990	980	1013	986	163	300	500	700	1	1	32658542	327	-2.71	0.71	12	0.09	-370.00	1419.00	2885	20230425	-65.27	990	20240425	1.21	2105	-52.40	20240108	990	1.21	20240425	2695	-62.82	20230503	990	1.21	20240425	1.34	N	123010	500	163 억	N	N	N	N
3	20240430	150849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1007	5	2	0.50	27344046	27170	119.92	1006	1012	1001	1302	702	1002	1006.41	-63	1034	1017	1007	990	980	1013	986	163	300	500	700	1	1	32658542	329	-2.72	0.71	12	0.08	-370.00	1419.00	2885	20230425	-65.10	990	20240425	1.72	2105	-52.16	20240108	990	1.72	20240425	2695	-62.63	20230503	990	1.72	20240425	1.34	N	123010	500	163 억	N	N	N	N
4	20240430	140849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1009	7	2	0.70	16314772	16205	71.52	1006	1012	1001	1302	702	1002	1006.77	1018	1034	1017	1007	990	980	1013	986	163	300	500	700	1	1	32658542	330	-2.73	0.71	12	0.05	-370.00	1419.00	2885	20230425	-65.03	990	20240425	1.92	2105	-52.07	20240108	990	1.92	20240425	2695	-62.56	20230503	990	1.92	20240425	1.34	N	123010	500	163 억	N	N	N	N
5	20240430	130847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1009	7	2	0.70	14576111	14478	63.90	1006	1012	1001	1302	702	1002	1006.78	53	1034	1017	1007	990	980	1013	986	163	300	500	700	1	1	32658542	330	-2.73	0.71	12	0.04	-370.00	1419.00	2885	20230425	-65.03	990	20240425	1.92	2105	-52.07	20240108	990	1.92	20240425	2695	-62.56	20230503	990	1.92	20240425	1.34	N	123010	500	163 억	N	N	N	N
6	20240430	120848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1011	9	2	0.90	11285806	11218	49.51	1006	1012	1001	1302	702	1002	1006.04	55	1034	1017	1007	990	980	1013	986	163	300	500	700	1	1	32658542	330	-2.73	0.71	12	0.03	-370.00	1419.00	2885	20230425	-64.96	990	20240425	2.12	2105	-51.97	20240108	990	2.12	20240425	2695	-62.49	20230503	990	2.12	20240425	1.34	N	123010	500	163 억	N	N	N	N
7	20240430	110844	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1008	6	2	0.60	9043687	8996	39.71	1006	1012	1001	1302	702	1002	1005.30	30	1034	1017	1007	990	980	1013	986	163	300	500	700	1	1	32658542	329	-2.72	0.71	12	0.03	-370.00	1419.00	2885	20230425	-65.06	990	20240425	1.82	2105	-52.11	20240108	990	1.82	20240425	2695	-62.60	20230503	990	1.82	20240425	1.34	N	123010	500	163 억	N	N	N	N
8	20240430	100846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1007	5	2	0.50	6030369	6004	26.50	1006	1012	1001	1302	702	1002	1004.39	318	1034	1017	1007	990	980	1013	986	163	300	500	700	1	1	32658542	329	-2.72	0.71	12	0.02	-370.00	1419.00	2885	20230425	-65.10	990	20240425	1.72	2105	-52.16	20240108	990	1.72	20240425	2695	-62.63	20230503	990	1.72	20240425	1.34	N	123010	500	163 억	N	N	N	N
9	20240430	090855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1006	4	2	0.40	699150	695	3.07	1006	1006	1005	1302	702	1002	1005.97	-108	1034	1017	1007	990	980	1013	986	163	300	500	700	1	1	32658542	329	-2.72	0.71	12	0.00	-370.00	1419.00	2885	20230425	-65.13	990	20240425	1.62	2105	-52.21	20240108	990	1.62	20240425	2695	-62.67	20230503	990	1.62	20240425	1.34	N	123010	500	163 억	N	N	N	N
10	20240429	160834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	-1	5	-0.10	22675759	22655	53.14	1004	1024	997	1303	703	1003	1000.92	5889	1022	1012	1002	992	982	1017	997	163	300	500	700	1	1	32658542	327	-2.71	0.71	12	0.07	-370.00	1419.00	2885	20230425	-65.27	990	20240425	1.21	2105	-52.40	20240108	990	1.21	20240425	2695	-62.82	20230503	990	1.21	20240425	1.41	N	123010	500	163 억	N	N	N	N
11	20240429	150846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1003	0	3	0.00	21560533	21542	50.53	1004	1024	997	1303	703	1003	1000.86	5906	1022	1012	1002	992	982	1017	997	163	300	500	700	1	1	32658542	328	-2.71	0.71	12	0.07	-370.00	1419.00	2885	20230425	-65.23	990	20240425	1.31	2105	-52.35	20240108	990	1.31	20240425	2695	-62.78	20230503	990	1.31	20240425	1.41	N	123010	500	163 억	N	N	N	N
12	20240429	140812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	-1	5	-0.10	18012350	18003	42.23	1004	1024	997	1303	703	1003	1000.52	5462	1022	1012	1002	992	982	1017	997	163	300	500	700	1	1	32658542	327	-2.71	0.71	12	0.06	-370.00	1419.00	2885	20230425	-65.27	990	20240425	1.21	2105	-52.40	20240108	990	1.21	20240425	2695	-62.82	20230503	990	1.21	20240425	1.41	N	123010	500	163 억	N	N	N	N
13	20240429	130845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1000	-3	5	-0.30	17974302	17965	42.14	1004	1024	997	1303	703	1003	1000.52	5462	1022	1012	1002	992	982	1017	997	163	300	500	700	1	1	32658542	327	-2.70	0.70	12	0.06	-370.00	1419.00	2885	20230425	-65.34	990	20240425	1.01	2105	-52.49	20240108	990	1.01	20240425	2695	-62.89	20230503	990	1.01	20240425	1.41	N	123010	500	163 억	N	N	N	N
14	20240429	120845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1003	0	3	0.00	7709672	7691	18.04	1004	1024	997	1303	703	1003	1002.43	654	1022	1012	1002	992	982	1017	997	163	300	500	700	1	1	32658542	328	-2.71	0.71	12	0.02	-370.00	1419.00	2885	20230425	-65.23	990	20240425	1.31	2105	-52.35	20240108	990	1.31	20240425	2695	-62.78	20230503	990	1.31	20240425	1.41	N	123010	500	163 억	N	N	N	N
15	20240429	110819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	-1	5	-0.10	6163530	6143	14.41	1004	1024	997	1303	703	1003	1003.34	451	1022	1012	1002	992	982	1017	997	163	300	500	700	1	1	32658542	327	-2.71	0.71	12	0.02	-370.00	1419.00	2885	20230425	-65.27	990	20240425	1.21	2105	-52.40	20240108	990	1.21	20240425	2695	-62.82	20230503	990	1.21	20240425	1.41	N	123010	500	163 억	N	N	N	N
16	20240429	100844	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1009	6	2	0.60	2945596	2924	6.86	1004	1024	1004	1303	703	1003	1007.39	217	1022	1012	1002	992	982	1017	997	163	300	500	700	1	1	32658542	330	-2.73	0.71	12	0.01	-370.00	1419.00	2885	20230425	-65.03	990	20240425	1.92	2105	-52.07	20240108	990	1.92	20240425	2695	-62.56	20230503	990	1.92	20240425	1.41	N	123010	500	163 억	N	N	N	N
17	20240429	090844	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1006	3	2	0.30	1303648	1292	3.03	1004	1024	1004	1303	703	1003	1009.02	124	1022	1012	1002	992	982	1017	997	163	300	500	700	1	1	32658542	329	-2.72	0.71	12	0.00	-370.00	1419.00	2885	20230425	-65.13	990	20240425	1.62	2105	-52.21	20240108	990	1.62	20240425	2695	-62.67	20230503	990	1.62	20240425	1.41	N	123010	500	163 억	N	N	N	N
18	20240426	160840	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1003	3	2	0.30	42672648	42614	57.27	1000	1012	992	1300	700	1000	1001.38	2184	1041	1020	1005	984	969	1013	977	163	300	500	700	1	1	32658542	328	-2.71	0.71	12	0.13	-370.00	1419.00	2970	20230420	-66.23	990	20240425	1.31	2105	-52.35	20240108	990	1.31	20240425	2870	-65.05	20230426	990	1.31	20240425	1.37	N	123010	500	163 억	N	N	N	N
19	20240426	150841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	2	2	0.20	42418080	42360	56.93	1000	1012	992	1300	700	1000	1001.37	2325	1041	1020	1005	984	969	1013	977	163	300	500	700	1	1	32658542	327	-2.71	0.71	12	0.13	-370.00	1419.00	2970	20230420	-66.26	990	20240425	1.21	2105	-52.40	20240108	990	1.21	20240425	2870	-65.09	20230426	990	1.21	20240425	1.37	N	123010	500	163 억	N	N	N	N
20	20240426	140839	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1001	1	2	0.10	30485737	30366	40.81	1000	1012	992	1300	700	1000	1003.94	1756	1041	1020	1005	984	969	1013	977	163	300	500	700	1	1	32658542	327	-2.71	0.71	12	0.09	-370.00	1419.00	2970	20230420	-66.30	990	20240425	1.11	2105	-52.45	20240108	990	1.11	20240425	2870	-65.12	20230426	990	1.11	20240425	1.37	N	123010	500	163 억	N	N	N	N
21	20240426	130841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1011	11	2	1.10	28857653	28739	38.62	1000	1012	992	1300	700	1000	1004.13	1177	1041	1020	1005	984	969	1013	977	163	300	500	700	1	1	32658542	330	-2.73	0.71	12	0.09	-370.00	1419.00	2970	20230420	-65.96	990	20240425	2.12	2105	-51.97	20240108	990	2.12	20240425	2870	-64.77	20230426	990	2.12	20240425	1.37	N	123010	500	163 억	N	N	N	N
22	20240426	120838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1003	3	2	0.30	17587485	17575	23.62	1000	1005	992	1300	700	1000	1000.71	1285	1041	1020	1005	984	969	1013	977	163	300	500	700	1	1	32658542	328	-2.71	0.71	12	0.05	-370.00	1419.00	2970	20230420	-66.23	990	20240425	1.31	2105	-52.35	20240108	990	1.31	20240425	2870	-65.05	20230426	990	1.31	20240425	1.37	N	123010	500	163 억	N	N	N	N
23	20240426	110838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1000	0	3	0.00	11685736	11684	15.70	1000	1005	992	1300	700	1000	1000.15	102	1041	1020	1005	984	969	1013	977	163	300	500	700	1	1	32658542	327	-2.70	0.70	12	0.04	-370.00	1419.00	2970	20230420	-66.33	990	20240425	1.01	2105	-52.49	20240108	990	1.01	20240425	2870	-65.16	20230426	990	1.01	20240425	1.37	N	123010	500	163 억	N	N	N	N
24	20240426	100837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	2	2	0.20	10583415	10583	14.22	1000	1005	992	1300	700	1000	1000.04	-106	1041	1020	1005	984	969	1013	977	163	300	500	700	1	1	32658542	327	-2.71	0.71	12	0.03	-370.00	1419.00	2970	20230420	-66.26	990	20240425	1.21	2105	-52.40	20240108	990	1.21	20240425	2870	-65.09	20230426	990	1.21	20240425	1.37	N	123010	500	163 억	N	N	N	N
25	20240426	090843	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1000	0	3	0.00	1116320	1116	1.50	1000	1002	1000	1300	700	1000	1000.29	0	1041	1020	1005	984	969	1013	977	163	300	500	700	1	1	32658542	327	-2.70	0.70	12	0.00	-370.00	1419.00	2970	20230420	-66.33	990	20240425	1.01	2105	-52.49	20240108	990	1.01	20240425	2870	-65.16	20230426	990	1.01	20240425	1.37	N	123010	500	163 억	N	N	N	N
26	20240425	160834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1000	-16	5	-1.57	74250847	74407	97.30	1016	1026	990	1320	712	1016	997.90	-3721	1032	1023	1009	1000	986	1028	1005	163	304	500	710	1	1	32658542	327	-2.70	0.70	12	0.23	-370.00	1419.00	2970	20230420	-66.33	990	20240425	1.01	2105	-52.49	20240108	990	1.01	20240425	2885	-65.34	20230425	990	1.01	20240425	1.36	N	123010	500	163 억	N	N	N	N
27	20240425	150839	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1002	-14	5	-1.38	42692978	42608	55.72	1016	1026	990	1320	712	1016	1001.99	-3754	1032	1023	1009	1000	986	1028	1005	163	304	500	710	1	1	32658542	327	-2.71	0.71	12	0.13	-370.00	1419.00	2970	20230420	-66.26	990	20240425	1.21	2105	-52.40	20240108	990	1.21	20240425	2885	-65.27	20230425	990	1.21	20240425	1.36	N	123010	500	163 억	N	N	N	N
28	20240425	140836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1000	-16	5	-1.57	21013808	20823	27.23	1016	1026	1000	1320	712	1016	1009.16	-2213	1032	1023	1009	1000	986	1028	1005	163	304	500	710	1	1	32658542	327	-2.70	0.70	12	0.06	-370.00	1419.00	2970	20230420	-66.33	995	20240424	0.50	2105	-52.49	20240108	995	0.50	20240424	2885	-65.34	20230425	995	0.50	20240424	1.36	N	123010	500	163 억	N	N	N	N
29	20240425	130838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1001	-15	5	-1.48	18961756	18772	24.55	1016	1026	1001	1320	712	1016	1010.11	-893	1032	1023	1009	1000	986	1028	1005	163	304	500	710	1	1	32658542	327	-2.71	0.71	12	0.06	-370.00	1419.00	2970	20230420	-66.30	995	20240424	0.60	2105	-52.45	20240108	995	0.60	20240424	2885	-65.30	20230425	995	0.60	20240424	1.36	N	123010	500	163 억	N	N	N	N
30	20240425	120833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1009	-7	5	-0.69	15667284	15483	20.25	1016	1026	1001	1320	712	1016	1011.90	-893	1032	1023	1009	1000	986	1028	1005	163	304	500	710	1	1	32658542	330	-2.73	0.71	12	0.05	-370.00	1419.00	2970	20230420	-66.03	995	20240424	1.41	2105	-52.07	20240108	995	1.41	20240424	2885	-65.03	20230425	995	1.41	20240424	1.36	N	123010	500	163 억	N	N	N	N
31	20240425	110835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1003	-13	5	-1.28	14298011	14117	18.46	1016	1026	1003	1320	712	1016	1012.82	-993	1032	1023	1009	1000	986	1028	1005	163	304	500	710	1	1	32658542	328	-2.71	0.71	12	0.04	-370.00	1419.00	2970	20230420	-66.23	995	20240424	0.80	2105	-52.35	20240108	995	0.80	20240424	2885	-65.23	20230425	995	0.80	20240424	1.36	N	123010	500	163 억	N	N	N	N
32	20240425	100835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1024	8	2	0.79	8398898	8255	10.79	1016	1026	1011	1320	712	1016	1017.43	-933	1032	1023	1009	1000	986	1028	1005	163	304	500	710	1	1	32658542	334	-2.77	0.72	12	0.03	-370.00	1419.00	2970	20230420	-65.52	995	20240424	2.91	2105	-51.35	20240108	995	2.91	20240424	2885	-64.51	20230425	995	2.91	20240424	1.36	N	123010	500	163 억	N	N	N	N
33	20240425	090838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1011	-5	5	-0.49	7689114	7563	9.89	1016	1020	1011	1320	712	1016	1016.68	-660	1032	1023	1009	1000	986	1028	1005	163	304	500	710	1	1	32658542	330	-2.73	0.71	12	0.02	-370.00	1419.00	2970	20230420	-65.96	995	20240424	1.61	2105	-51.97	20240108	995	1.61	20240424	2885	-64.96	20230425	995	1.61	20240424	1.36	N	123010	500	163 억	N	N	N	N
34	20240424	160818	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1016	16	2	1.60	76719344	76464	246.98	1000	1018	995	1300	700	1000	1003.34	2357	1048	1024	1012	988	976	1018	982	163	300	500	700	1	1	32658542	332	-2.75	0.72	12	0.23	-370.00	1419.00	2970	20230420	-65.79	995	20240424	2.11	2105	-51.73	20240108	995	2.11	20240424	2885	-64.78	20230425	995	2.11	20240424	1.35	N	123010	500	163 억	N	N	N	N
35	20240424	150832	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1005	5	2	0.50	65949245	65852	212.71	1000	1018	995	1300	700	1000	1001.48	2578	1048	1024	1012	988	976	1018	982	163	300	500	700	1	1	32658542	328	-2.72	0.71	12	0.20	-370.00	1419.00	2970	20230420	-66.16	995	20240424	1.01	2105	-52.26	20240108	995	1.01	20240424	2885	-65.16	20230425	995	1.01	20240424	1.35	N	123010	500	163 억	N	N	N	N
36	20240424	140832	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1002	2	2	0.20	48131458	48107	155.39	1000	1018	995	1300	700	1000	1000.51	1465	1048	1024	1012	988	976	1018	982	163	300	500	700	1	1	32658542	327	-2.71	0.71	12	0.15	-370.00	1419.00	2970	20230420	-66.26	995	20240424	0.70	2105	-52.40	20240108	995	0.70	20240424	2885	-65.27	20230425	995	0.70	20240424	1.35	N	123010	500	163 억	N	N	N	N
37	20240424	130837	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1000	0	3	0.00	34530351	34505	111.45	1000	1018	995	1300	700	1000	1000.73	846	1048	1024	1012	988	976	1018	982	163	300	500	700	1	1	32658542	327	-2.70	0.70	12	0.11	-370.00	1419.00	2970	20230420	-66.33	995	20240424	0.50	2105	-52.49	20240108	995	0.50	20240424	2885	-65.34	20230425	995	0.50	20240424	1.35	N	123010	500	163 억	N	N	N	N
38	20240424	120833	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1000	0	3	0.00	32702532	32675	105.54	1000	1018	995	1300	700	1000	1000.84	846	1048	1024	1012	988	976	1018	982	163	300	500	700	1	1	32658542	327	-2.70	0.70	12	0.10	-370.00	1419.00	2970	20230420	-66.33	995	20240424	0.50	2105	-52.49	20240108	995	0.50	20240424	2885	-65.34	20230425	995	0.50	20240424	1.35	N	123010	500	163 억	N	N	N	N
39	20240424	110831	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1003	3	2	0.30	22465031	22437	72.47	1000	1018	995	1300	700	1000	1001.25	846	1048	1024	1012	988	976	1018	982	163	300	500	700	1	1	32658542	328	-2.71	0.71	12	0.07	-370.00	1419.00	2970	20230420	-66.23	995	20240424	0.80	2105	-52.35	20240108	995	0.80	20240424	2885	-65.23	20230425	995	0.80	20240424	1.35	N	123010	500	163 억	N	N	N	N
40	20240424	100830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1010	10	2	1.00	5215843	5200	16.80	1000	1018	1000	1300	700	1000	1003.05	496	1048	1024	1012	988	976	1018	982	163	300	500	700	1	1	32658542	330	-2.73	0.71	12	0.02	-370.00	1419.00	2970	20230420	-65.99	1000	20240424	1.00	2105	-52.02	20240108	1000	1.00	20240424	2885	-64.99	20230425	1000	1.00	20240424	1.35	N	123010	500	163 억	N	N	N	N
41	20240424	090833	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1010	10	2	1.00	1265050	1265	4.09	1000	1010	1000	1300	700	1000	1000.04	-188	1048	1024	1012	988	976	1018	982	163	300	500	700	1	1	32658542	330	-2.73	0.71	12	0.00	-370.00	1419.00	2970	20230420	-65.99	1000	20240424	1.00	2105	-52.02	20240108	1000	1.00	20240424	2885	-64.99	20230425	1000	1.00	20240424	1.35	N	123010	500	163 억	N	N	N	N
42	20240423	160808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1000	-12	5	-1.19	31237388	30957	91.07	1012	1036	1000	1315	709	1012	1009.06	-687	1036	1024	1013	1001	990	1018	995	163	303	500	700	1	1	32658542	327	-2.70	0.70	12	0.09	-370.00	1419.00	2970	20230420	-66.33	1000	20240423	0.00	2105	-52.49	20240108	1000	0.00	20240423	2885	-65.34	20230425	1000	0.00	20240423	1.31	N	123010	500	163 억	N	N	N	N
43	20240423	150829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1009	-3	5	-0.30	25834626	25557	75.19	1012	1036	1003	1315	709	1012	1010.86	-211	1036	1024	1013	1001	990	1018	995	163	303	500	700	1	1	32658542	330	-2.73	0.71	12	0.08	-370.00	1419.00	2970	20230420	-66.03	1002	20240422	0.70	2105	-52.07	20240108	1002	0.70	20240422	2885	-65.03	20230425	1002	0.70	20240422	1.31	N	123010	500	163 억	N	N	N	N
44	20240423	140828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1011	-1	5	-0.10	23415984	23153	68.12	1012	1036	1004	1315	709	1012	1011.36	-109	1036	1024	1013	1001	990	1018	995	163	303	500	700	1	1	32658542	330	-2.73	0.71	12	0.07	-370.00	1419.00	2970	20230420	-65.96	1002	20240422	0.90	2105	-51.97	20240108	1002	0.90	20240422	2885	-64.96	20230425	1002	0.90	20240422	1.31	N	123010	500	163 억	N	N	N	N
45	20240423	130826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1013	1	2	0.10	20462568	20217	59.48	1012	1036	1005	1315	709	1012	1012.15	-124	1036	1024	1013	1001	990	1018	995	163	303	500	700	1	1	32658542	331	-2.74	0.71	12	0.06	-370.00	1419.00	2970	20230420	-65.89	1002	20240422	1.10	2105	-51.88	20240108	1002	1.10	20240422	2885	-64.89	20230425	1002	1.10	20240422	1.31	N	123010	500	163 억	N	N	N	N
46	20240423	120826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1008	-4	5	-0.40	19555092	19315	56.82	1012	1036	1005	1315	709	1012	1012.43	-124	1036	1024	1013	1001	990	1018	995	163	303	500	700	1	1	32658542	329	-2.72	0.71	12	0.06	-370.00	1419.00	2970	20230420	-66.06	1002	20240422	0.60	2105	-52.11	20240108	1002	0.60	20240422	2885	-65.06	20230425	1002	0.60	20240422	1.31	N	123010	500	163 억	N	N	N	N
47	20240423	110828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1011	-1	5	-0.10	13650205	13454	39.58	1012	1036	1006	1315	709	1012	1014.58	-55	1036	1024	1013	1001	990	1018	995	163	303	500	700	1	1	32658542	330	-2.73	0.71	12	0.04	-370.00	1419.00	2970	20230420	-65.96	1002	20240422	0.90	2105	-51.97	20240108	1002	0.90	20240422	2885	-64.96	20230425	1002	0.90	20240422	1.31	N	123010	500	163 억	N	N	N	N
48	20240423	100827	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1018	6	2	0.59	11168822	11006	32.38	1012	1036	1007	1315	709	1012	1014.79	119	1036	1024	1013	1001	990	1018	995	163	303	500	700	1	1	32658542	332	-2.75	0.72	12	0.03	-370.00	1419.00	2970	20230420	-65.72	1002	20240422	1.60	2105	-51.64	20240108	1002	1.60	20240422	2885	-64.71	20230425	1002	1.60	20240422	1.31	N	123010	500	163 억	N	N	N	N
49	20240423	090827	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1028	16	2	1.58	3965916	3880	11.41	1012	1036	1012	1315	709	1012	1022.14	-357	1036	1024	1013	1001	990	1018	995	163	303	500	700	1	1	32658542	336	-2.78	0.72	12	0.01	-370.00	1419.00	2970	20230420	-65.39	1002	20240422	2.59	2105	-51.16	20240108	1002	2.59	20240422	2885	-64.37	20230425	1002	2.59	20240422	1.31	N	123010	500	163 억	N	N	N	N
50	20240422	160824	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1012	-9	5	-0.88	34403439	33990	54.29	1025	1025	1002	1327	715	1021	1012.16	624	1097	1058	1031	992	965	1045	979	163	306	500	710	1	1	32658542	331	-2.74	0.71	12	0.10	-370.00	1419.00	2970	20230420	-65.93	1002	20240422	1.00	2105	-51.92	20240108	1002	1.00	20240422	2885	-64.92	20230425	1002	1.00	20240422	1.30	N	123010	500	163 억	N	N	N	N
51	20240422	150823	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1012	-9	5	-0.88	32915867	32520	51.94	1025	1025	1002	1327	715	1021	1012.17	662	1097	1058	1031	992	965	1045	979	163	306	500	710	1	1	32658542	331	-2.74	0.71	12	0.10	-370.00	1419.00	2970	20230420	-65.93	1002	20240422	1.00	2105	-51.92	20240108	1002	1.00	20240422	2885	-64.92	20230425	1002	1.00	20240422	1.30	N	123010	500	163 억	N	N	N	N
52	20240422	140824	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1014	-7	5	-0.69	30976655	30600	48.87	1025	1025	1002	1327	715	1021	1012.31	200	1097	1058	1031	992	965	1045	979	163	306	500	710	1	1	32658542	331	-2.74	0.71	12	0.09	-370.00	1419.00	2970	20230420	-65.86	1002	20240422	1.20	2105	-51.83	20240108	1002	1.20	20240422	2885	-64.85	20230425	1002	1.20	20240422	1.30	N	123010	500	163 억	N	N	N	N
53	20240422	130821	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1012	-9	5	-0.88	23693309	23412	37.39	1025	1025	1002	1327	715	1021	1012.02	200	1097	1058	1031	992	965	1045	979	163	306	500	710	1	1	32658542	331	-2.74	0.71	12	0.07	-370.00	1419.00	2970	20230420	-65.93	1002	20240422	1.00	2105	-51.92	20240108	1002	1.00	20240422	2885	-64.92	20230425	1002	1.00	20240422	1.30	N	123010	500	163 억	N	N	N	N
54	20240422	120821	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1012	-9	5	-0.88	20822591	20576	32.86	1025	1025	1002	1327	715	1021	1011.98	226	1097	1058	1031	992	965	1045	979	163	306	500	710	1	1	32658542	331	-2.74	0.71	12	0.06	-370.00	1419.00	2970	20230420	-65.93	1002	20240422	1.00	2105	-51.92	20240108	1002	1.00	20240422	2885	-64.92	20230425	1002	1.00	20240422	1.30	N	123010	500	163 억	N	N	N	N
55	20240422	110822	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1006	-15	5	-1.47	13837851	13631	21.77	1025	1025	1004	1327	715	1021	1015.18	-492	1097	1058	1031	992	965	1045	979	163	306	500	710	1	1	32658542	329	-2.72	0.71	12	0.04	-370.00	1419.00	2970	20230420	-66.13	1004	20240422	0.20	2105	-52.21	20240108	1004	0.20	20240422	2885	-65.13	20230425	1004	0.20	20240422	1.30	N	123010	500	163 억	N	N	N	N
56	20240422	100822	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1022	1	2	0.10	10995497	10819	17.28	1025	1025	1011	1327	715	1021	1016.31	-798	1097	1058	1031	992	965	1045	979	163	306	500	710	1	1	32658542	334	-2.76	0.72	12	0.03	-370.00	1419.00	2970	20230420	-65.59	1004	20240419	1.79	2105	-51.45	20240108	1004	1.79	20240419	2885	-64.58	20230425	1004	1.79	20240419	1.30	N	123010	500	163 억	N	N	N	N
57	20240422	090822	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1024	3	2	0.29	2067731	2024	3.23	1025	1025	1021	1327	715	1021	1021.61	-1026	1097	1058	1031	992	965	1045	979	163	306	500	710	1	1	32658542	334	-2.77	0.72	12	0.01	-370.00	1419.00	2970	20230420	-65.52	1004	20240419	1.99	2105	-51.35	20240108	1004	1.99	20240419	2885	-64.51	20230425	1004	1.99	20240419	1.30	N	123010	500	163 억	N	N	N	N
58	20240419	160745	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1021	-23	5	-2.20	62515827	61161	256.62	1070	1070	1004	1357	731	1044	1022.15	-11303	1084	1064	1050	1030	1016	1057	1023	163	313	500	730	1	1	32658542	333	-2.76	0.72	12	0.19	-370.00	1419.00	2970	20230420	-65.62	1004	20240419	1.69	2105	-51.50	20240108	1004	1.69	20240419	2970	-65.62	20230420	1004	1.69	20240419	1.28	N	123010	500	163 억	N	N	N	N
59	20240419	150753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1018	-26	5	-2.49	53989821	52800	221.54	1070	1070	1004	1357	731	1044	1022.53	-6844	1084	1064	1050	1030	1016	1057	1023	163	313	500	730	1	1	32658542	332	-2.75	0.72	12	0.16	-370.00	1419.00	2970	20230420	-65.72	1004	20240419	1.39	2105	-51.64	20240108	1004	1.39	20240419	2970	-65.72	20230420	1004	1.39	20240419	1.28	N	123010	500	163 억	N	N	N	N
60	20240419	140746	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1017	-27	5	-2.59	51458600	50314	211.11	1070	1070	1004	1357	731	1044	1022.75	-6809	1084	1064	1050	1030	1016	1057	1023	163	313	500	730	1	1	32658542	332	-2.75	0.72	12	0.15	-370.00	1419.00	2970	20230420	-65.76	1004	20240419	1.29	2105	-51.69	20240108	1004	1.29	20240419	2970	-65.76	20230420	1004	1.29	20240419	1.28	N	123010	500	163 억	N	N	N	N
61	20240419	130746	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1019	-25	5	-2.39	36827319	35823	150.31	1070	1070	1005	1357	731	1044	1028.04	-10524	1084	1064	1050	1030	1016	1057	1023	163	313	500	730	1	1	32658542	333	-2.75	0.72	12	0.11	-370.00	1419.00	2970	20230420	-65.69	1005	20240419	1.39	2105	-51.59	20240108	1005	1.39	20240419	2970	-65.69	20230420	1005	1.39	20240419	1.28	N	123010	500	163 억	N	N	N	N
62	20240419	120743	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1016	-28	5	-2.68	35279335	34304	143.93	1070	1070	1005	1357	731	1044	1028.43	-10345	1084	1064	1050	1030	1016	1057	1023	163	313	500	730	1	1	32658542	332	-2.75	0.72	12	0.11	-370.00	1419.00	2970	20230420	-65.79	1005	20240419	1.09	2105	-51.73	20240108	1005	1.09	20240419	2970	-65.79	20230420	1005	1.09	20240419	1.28	N	123010	500	163 억	N	N	N	N
63	20240419	110751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1015	-29	5	-2.78	31198651	30261	126.97	1070	1070	1010	1357	731	1044	1030.99	-10286	1084	1064	1050	1030	1016	1057	1023	163	313	500	730	1	1	32658542	331	-2.74	0.72	12	0.09	-370.00	1419.00	2970	20230420	-65.82	1006	20240415	0.89	2105	-51.78	20240108	1006	0.89	20240415	2970	-65.82	20230420	1006	0.89	20240415	1.28	N	123010	500	163 억	N	N	N	N
64	20240419	100749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1032	-12	5	-1.15	15566463	14965	62.79	1070	1070	1027	1357	731	1044	1040.19	-5652	1084	1064	1050	1030	1016	1057	1023	163	313	500	730	1	1	32658542	337	-2.79	0.73	12	0.05	-370.00	1419.00	2970	20230420	-65.25	1006	20240415	2.58	2105	-50.97	20240108	1006	2.58	20240415	2970	-65.25	20230420	1006	2.58	20240415	1.28	N	123010	500	163 억	N	N	N	N
65	20240419	090742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1049	5	2	0.48	2058151	1931	8.10	1070	1070	1049	1357	731	1044	1065.85	-139	1084	1064	1050	1030	1016	1057	1023	163	313	500	730	1	1	32658542	343	-2.84	0.74	12	0.01	-370.00	1419.00	2970	20230420	-64.68	1006	20240415	4.27	2105	-50.17	20240108	1006	4.27	20240415	2970	-64.68	20230420	1006	4.27	20240415	1.28	N	123010	500	163 억	N	N	N	N
66	20240418	160743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1044	-1	5	-0.10	24970293	23832	59.36	1070	1070	1036	1358	732	1045	1047.76	-7275	1109	1077	1054	1022	999	1093	1038	163	313	500	730	1	1	32658542	341	-2.82	0.74	12	0.07	-370.00	1419.00	2970	20230420	-64.85	1006	20240415	3.78	2105	-50.40	20240108	1006	3.78	20240415	2970	-64.85	20230420	1006	3.78	20240415	1.16	N	123010	500	163 억	N	N	N	N
67	20240418	150741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1043	-2	5	-0.19	21720692	20713	51.60	1070	1070	1036	1358	732	1045	1048.65	-6329	1109	1077	1054	1022	999	1093	1038	163	313	500	730	1	1	32658542	341	-2.82	0.74	12	0.06	-370.00	1419.00	2970	20230420	-64.88	1006	20240415	3.68	2105	-50.45	20240108	1006	3.68	20240415	2970	-64.88	20230420	1006	3.68	20240415	1.16	N	123010	500	163 억	N	N	N	N
68	20240418	140748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1040	-5	5	-0.48	19840555	18910	47.10	1070	1070	1036	1358	732	1045	1049.21	-5849	1109	1077	1054	1022	999	1093	1038	163	313	500	730	1	1	32658542	340	-2.81	0.73	12	0.06	-370.00	1419.00	2970	20230420	-64.98	1006	20240415	3.38	2105	-50.59	20240108	1006	3.38	20240415	2970	-64.98	20230420	1006	3.38	20240415	1.16	N	123010	500	163 억	N	N	N	N
69	20240418	130742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1040	-5	5	-0.48	18442982	17564	43.75	1070	1070	1037	1358	732	1045	1050.04	-5738	1109	1077	1054	1022	999	1093	1038	163	313	500	730	1	1	32658542	340	-2.81	0.73	12	0.05	-370.00	1419.00	2970	20230420	-64.98	1006	20240415	3.38	2105	-50.59	20240108	1006	3.38	20240415	2970	-64.98	20230420	1006	3.38	20240415	1.16	N	123010	500	163 억	N	N	N	N
70	20240418	120741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1040	-5	5	-0.48	10908627	10315	25.69	1070	1070	1037	1358	732	1045	1057.55	-5029	1109	1077	1054	1022	999	1093	1038	163	313	500	730	1	1	32658542	340	-2.81	0.73	12	0.03	-370.00	1419.00	2970	20230420	-64.98	1006	20240415	3.38	2105	-50.59	20240108	1006	3.38	20240415	2970	-64.98	20230420	1006	3.38	20240415	1.16	N	123010	500	163 억	N	N	N	N
71	20240418	110743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1049	4	2	0.38	8333525	7845	19.54	1070	1070	1037	1358	732	1045	1062.27	-5053	1109	1077	1054	1022	999	1093	1038	163	313	500	730	1	1	32658542	343	-2.84	0.74	12	0.02	-370.00	1419.00	2970	20230420	-64.68	1006	20240415	4.27	2105	-50.17	20240108	1006	4.27	20240415	2970	-64.68	20230420	1006	4.27	20240415	1.16	N	123010	500	163 억	N	N	N	N
72	20240418	100744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1054	9	2	0.86	7655060	7195	17.92	1070	1070	1037	1358	732	1045	1063.94	-5371	1109	1077	1054	1022	999	1093	1038	163	313	500	730	1	1	32658542	344	-2.85	0.74	12	0.02	-370.00	1419.00	2970	20230420	-64.51	1006	20240415	4.77	2105	-49.93	20240108	1006	4.77	20240415	2970	-64.51	20230420	1006	4.77	20240415	1.16	N	123010	500	163 억	N	N	N	N
73	20240418	090741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1061	16	2	1.53	6084005	5699	14.20	1070	1070	1061	1358	732	1045	1067.56	-4466	1109	1077	1054	1022	999	1093	1038	163	313	500	730	1	1	32658542	347	-2.87	0.75	12	0.02	-370.00	1419.00	2970	20230420	-64.28	1006	20240415	5.47	2105	-49.60	20240108	1006	5.47	20240415	2970	-64.28	20230420	1006	5.47	20240415	1.16	N	123010	500	163 억	N	N	N	N
74	20240417	160736	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1045	-15	5	-1.42	41973206	40145	30.75	1031	1086	1031	1378	742	1060	1045.54	-1065	1088	1073	1054	1039	1020	1077	1043	163	318	500	740	1	1	32658542	341	-2.82	0.74	12	0.12	-370.00	1419.00	2970	20230420	-64.81	1006	20240415	3.88	2105	-50.36	20240108	1006	3.88	20240415	2970	-64.81	20230420	1006	3.88	20240415	1.12	N	123010	500	163 억	N	N	N	N
75	20240417	150749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1035	-25	5	-2.36	37821044	36141	27.68	1031	1086	1031	1378	742	1060	1046.49	-442	1088	1073	1054	1039	1020	1077	1043	163	318	500	740	1	1	32658542	338	-2.80	0.73	12	0.11	-370.00	1419.00	2970	20230420	-65.15	1006	20240415	2.88	2105	-50.83	20240108	1006	2.88	20240415	2970	-65.15	20230420	1006	2.88	20240415	1.12	N	123010	500	163 억	N	N	N	N
76	20240417	140741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1044	-16	5	-1.51	33942471	32415	24.83	1031	1086	1031	1378	742	1060	1047.12	2109	1088	1073	1054	1039	1020	1077	1043	163	318	500	740	1	1	32658542	341	-2.82	0.74	12	0.10	-370.00	1419.00	2970	20230420	-64.85	1006	20240415	3.78	2105	-50.40	20240108	1006	3.78	20240415	2970	-64.85	20230420	1006	3.78	20240415	1.12	N	123010	500	163 억	N	N	N	N
77	20240417	130744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1040	-20	5	-1.89	27525786	26245	20.10	1031	1086	1031	1378	742	1060	1048.80	2130	1088	1073	1054	1039	1020	1077	1043	163	318	500	740	1	1	32658542	340	-2.81	0.73	12	0.08	-370.00	1419.00	2970	20230420	-64.98	1006	20240415	3.38	2105	-50.59	20240108	1006	3.38	20240415	2970	-64.98	20230420	1006	3.38	20240415	1.12	N	123010	500	163 억	N	N	N	N
78	20240417	120745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1049	-11	5	-1.04	26682620	25435	19.48	1031	1086	1031	1378	742	1060	1049.05	2127	1088	1073	1054	1039	1020	1077	1043	163	318	500	740	1	1	32658542	343	-2.84	0.74	12	0.08	-370.00	1419.00	2970	20230420	-64.68	1006	20240415	4.27	2105	-50.17	20240108	1006	4.27	20240415	2970	-64.68	20230420	1006	4.27	20240415	1.12	N	123010	500	163 억	N	N	N	N
79	20240417	110747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1047	-13	5	-1.23	25436948	24246	18.57	1031	1086	1031	1378	742	1060	1049.12	2156	1088	1073	1054	1039	1020	1077	1043	163	318	500	740	1	1	32658542	342	-2.83	0.74	12	0.07	-370.00	1419.00	2970	20230420	-64.75	1006	20240415	4.08	2105	-50.26	20240108	1006	4.08	20240415	2970	-64.75	20230420	1006	4.08	20240415	1.12	N	123010	500	163 억	N	N	N	N
80	20240417	100741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1049	-11	5	-1.04	21829480	20786	15.92	1031	1086	1031	1378	742	1060	1050.20	1230	1088	1073	1054	1039	1020	1077	1043	163	318	500	740	1	1	32658542	343	-2.84	0.74	12	0.06	-370.00	1419.00	2970	20230420	-64.68	1006	20240415	4.27	2105	-50.17	20240108	1006	4.27	20240415	2970	-64.68	20230420	1006	4.27	20240415	1.12	N	123010	500	163 억	N	N	N	N
81	20240417	090738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1078	18	2	1.70	3048713	2846	2.18	1031	1086	1031	1378	742	1060	1071.23	-1	1088	1073	1054	1039	1020	1077	1043	163	318	500	740	1	1	32658542	352	-2.91	0.76	12	0.01	-370.00	1419.00	2970	20230420	-63.70	1006	20240415	7.16	2105	-48.79	20240108	1006	7.16	20240415	2970	-63.70	20230420	1006	7.16	20240415	1.12	N	123010	500	163 억	N	N	N	N
82	20240416	160742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1060	0	3	0.00	137106426	130546	211.54	1060	1069	1035	1378	742	1060	1050.25	-11362	1096	1078	1042	1024	988	1087	1033	163	318	500	740	1	1	32658542	346	-2.86	0.75	12	0.40	-370.00	1419.00	2970	20230420	-64.31	1006	20240415	5.37	2105	-49.64	20240108	1006	5.37	20240415	2970	-64.31	20230420	1006	5.37	20240415	1.10	N	123010	500	163 억	N	N	N	N
83	20240416	150741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1051	-9	5	-0.85	131602621	125310	203.06	1060	1069	1035	1378	742	1060	1050.22	-11253	1096	1078	1042	1024	988	1087	1033	163	318	500	740	1	1	32658542	343	-2.84	0.74	12	0.38	-370.00	1419.00	2970	20230420	-64.61	1006	20240415	4.47	2105	-50.07	20240108	1006	4.47	20240415	2970	-64.61	20230420	1006	4.47	20240415	1.10	N	123010	500	163 억	N	N	N	N
84	20240416	140741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1051	-9	5	-0.85	124355704	118399	191.86	1060	1069	1035	1378	742	1060	1050.31	-11263	1096	1078	1042	1024	988	1087	1033	163	318	500	740	1	1	32658542	343	-2.84	0.74	12	0.36	-370.00	1419.00	2970	20230420	-64.61	1006	20240415	4.47	2105	-50.07	20240108	1006	4.47	20240415	2970	-64.61	20230420	1006	4.47	20240415	1.10	N	123010	500	163 억	N	N	N	N
85	20240416	130740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1047	-13	5	-1.23	118532240	112864	182.89	1060	1069	1035	1378	742	1060	1050.22	-10912	1096	1078	1042	1024	988	1087	1033	163	318	500	740	1	1	32658542	342	-2.83	0.74	12	0.35	-370.00	1419.00	2970	20230420	-64.75	1006	20240415	4.08	2105	-50.26	20240108	1006	4.08	20240415	2970	-64.75	20230420	1006	4.08	20240415	1.10	N	123010	500	163 억	N	N	N	N
86	20240416	120743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1047	-13	5	-1.23	116902295	111307	180.37	1060	1069	1035	1378	742	1060	1050.27	-10906	1096	1078	1042	1024	988	1087	1033	163	318	500	740	1	1	32658542	342	-2.83	0.74	12	0.34	-370.00	1419.00	2970	20230420	-64.75	1006	20240415	4.08	2105	-50.26	20240108	1006	4.08	20240415	2970	-64.75	20230420	1006	4.08	20240415	1.10	N	123010	500	163 억	N	N	N	N
87	20240416	110739	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1041	-19	5	-1.79	92411648	87795	142.27	1060	1069	1035	1378	742	1060	1052.58	-10832	1096	1078	1042	1024	988	1087	1033	163	318	500	740	1	1	32658542	340	-2.81	0.73	12	0.27	-370.00	1419.00	2970	20230420	-64.95	1006	20240415	3.48	2105	-50.55	20240108	1006	3.48	20240415	2970	-64.95	20230420	1006	3.48	20240415	1.10	N	123010	500	163 억	N	N	N	N
88	20240416	100732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1067	7	2	0.66	61122961	57785	93.64	1060	1069	1035	1378	742	1060	1057.77	-3833	1096	1078	1042	1024	988	1087	1033	163	318	500	740	1	1	32658542	348	-2.88	0.75	12	0.18	-370.00	1419.00	2970	20230420	-64.07	1006	20240415	6.06	2105	-49.31	20240108	1006	6.06	20240415	2970	-64.07	20230420	1006	6.06	20240415	1.10	N	123010	500	163 억	N	N	N	N
89	20240416	090732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1060	0	3	0.00	14940402	14105	22.86	1060	1061	1035	1378	742	1060	1059.23	-2054	1096	1078	1042	1024	988	1087	1033	163	318	500	740	1	1	32658542	346	-2.86	0.75	12	0.04	-370.00	1419.00	2970	20230420	-64.31	1006	20240415	5.37	2105	-49.64	20240108	1006	5.37	20240415	2970	-64.31	20230420	1006	5.37	20240415	1.10	N	123010	500	163 억	N	N	N	N
90	20240415	160730	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1060	10	2	0.95	61915661	60111	170.10	1050	1060	1006	1365	735	1050	1030.02	-8201	1078	1063	1045	1030	1012	1055	1022	163	315	500	730	1	1	32658542	346	-2.86	0.75	12	0.18	-370.00	1419.00	2970	20230420	-64.31	1006	20240415	5.37	2105	-49.64	20240108	1006	5.37	20240415	2970	-64.31	20230420	1006	5.37	20240415	1.13	N	123010	500	163 억	N	N	N	N
91	20240415	150735	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1040	-10	5	-0.95	57189531	55594	157.32	1050	1052	1006	1365	735	1050	1028.70	-8108	1078	1063	1045	1030	1012	1055	1022	163	315	500	730	1	1	32658542	340	-2.81	0.73	12	0.17	-370.00	1419.00	2970	20230420	-64.98	1006	20240415	3.38	2105	-50.59	20240108	1006	3.38	20240415	2970	-64.98	20230420	1006	3.38	20240415	1.13	N	123010	500	163 억	N	N	N	N
92	20240415	140728	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1037	-13	5	-1.24	54187497	52696	149.12	1050	1052	1006	1365	735	1050	1028.30	-8250	1078	1063	1045	1030	1012	1055	1022	163	315	500	730	1	1	32658542	339	-2.80	0.73	12	0.16	-370.00	1419.00	2970	20230420	-65.08	1006	20240415	3.08	2105	-50.74	20240108	1006	3.08	20240415	2970	-65.08	20230420	1006	3.08	20240415	1.13	N	123010	500	163 억	N	N	N	N
93	20240415	130721	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1035	-15	5	-1.43	47299532	46043	130.29	1050	1052	1006	1365	735	1050	1027.29	-9473	1078	1063	1045	1030	1012	1055	1022	163	315	500	730	1	1	32658542	338	-2.80	0.73	12	0.14	-370.00	1419.00	2970	20230420	-65.15	1006	20240415	2.88	2105	-50.83	20240108	1006	2.88	20240415	2970	-65.15	20230420	1006	2.88	20240415	1.13	N	123010	500	163 억	N	N	N	N
94	20240415	120733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1026	-24	5	-2.29	45050625	43865	124.13	1050	1052	1006	1365	735	1050	1027.03	-8916	1078	1063	1045	1030	1012	1055	1022	163	315	500	730	1	1	32658542	335	-2.77	0.72	12	0.13	-370.00	1419.00	2970	20230420	-65.45	1006	20240415	1.99	2105	-51.26	20240108	1006	1.99	20240415	2970	-65.45	20230420	1006	1.99	20240415	1.13	N	123010	500	163 억	N	N	N	N
95	20240415	110733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1031	-19	5	-1.81	35300776	34336	97.16	1050	1052	1006	1365	735	1050	1028.10	-7678	1078	1063	1045	1030	1012	1055	1022	163	315	500	730	1	1	32658542	337	-2.79	0.73	12	0.11	-370.00	1419.00	2970	20230420	-65.29	1006	20240415	2.49	2105	-51.02	20240108	1006	2.49	20240415	2970	-65.29	20230420	1006	2.49	20240415	1.13	N	123010	500	163 억	N	N	N	N
96	20240415	100727	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1036	-14	5	-1.33	32427486	31536	89.24	1050	1052	1006	1365	735	1050	1028.27	-7801	1078	1063	1045	1030	1012	1055	1022	163	315	500	730	1	1	32658542	338	-2.80	0.73	12	0.10	-370.00	1419.00	2970	20230420	-65.12	1006	20240415	2.98	2105	-50.78	20240108	1006	2.98	20240415	2970	-65.12	20230420	1006	2.98	20240415	1.13	N	123010	500	163 억	N	N	N	N
97	20240415	090734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1031	-19	5	-1.81	9103598	8707	24.64	1050	1052	1031	1365	735	1050	1045.55	-4491	1078	1063	1045	1030	1012	1055	1022	163	315	500	730	1	1	32658542	337	-2.79	0.73	12	0.03	-370.00	1419.00	2970	20230420	-65.29	1023	20240411	0.78	2105	-51.02	20240108	1023	0.78	20240411	2970	-65.29	20230420	1023	0.78	20240411	1.13	N	123010	500	163 억	N	N	N	N
98	20240412	160728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1050	-10	5	-0.94	36859278	35318	59.07	1060	1060	1027	1378	742	1060	1043.64	-4426	1107	1083	1053	1029	999	1068	1014	163	318	500	740	1	1	32658542	343	-2.84	0.74	12	0.11	-370.00	1419.00	2970	20230420	-64.65	1023	20240411	2.64	2105	-50.12	20240108	1023	2.64	20240411	2970	-64.65	20230420	1023	2.64	20240411	1.10	N	123010	500	163 억	N	N	N	N
99	20240412	150731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1030	-30	5	-2.83	27522328	26314	44.01	1060	1060	1030	1378	742	1060	1045.92	-2355	1107	1083	1053	1029	999	1068	1014	163	318	500	740	1	1	32658542	336	-2.78	0.73	12	0.08	-370.00	1419.00	2970	20230420	-65.32	1023	20240411	0.68	2105	-51.07	20240108	1023	0.68	20240411	2970	-65.32	20230420	1023	0.68	20240411	1.10	N	123010	500	163 억	N	N	N	N
100	20240412	140727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1042	-18	5	-1.70	19605065	18698	31.27	1060	1060	1040	1378	742	1060	1048.51	-1033	1107	1083	1053	1029	999	1068	1014	163	318	500	740	1	1	32658542	340	-2.82	0.73	12	0.06	-370.00	1419.00	2970	20230420	-64.92	1023	20240411	1.86	2105	-50.50	20240108	1023	1.86	20240411	2970	-64.92	20230420	1023	1.86	20240411	1.10	N	123010	500	163 억	N	N	N	N
101	20240412	130719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1047	-13	5	-1.23	18747261	17875	29.90	1060	1060	1040	1378	742	1060	1048.80	-1031	1107	1083	1053	1029	999	1068	1014	163	318	500	740	1	1	32658542	342	-2.83	0.74	12	0.05	-370.00	1419.00	2970	20230420	-64.75	1023	20240411	2.35	2105	-50.26	20240108	1023	2.35	20240411	2970	-64.75	20230420	1023	2.35	20240411	1.10	N	123010	500	163 억	N	N	N	N
102	20240412	120725	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1050	-10	5	-0.94	15663960	14914	24.94	1060	1060	1040	1378	742	1060	1050.29	-1715	1107	1083	1053	1029	999	1068	1014	163	318	500	740	1	1	32658542	343	-2.84	0.74	12	0.05	-370.00	1419.00	2970	20230420	-64.65	1023	20240411	2.64	2105	-50.12	20240108	1023	2.64	20240411	2970	-64.65	20230420	1023	2.64	20240411	1.10	N	123010	500	163 억	N	N	N	N
103	20240412	110724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1044	-16	5	-1.51	13929282	13252	22.16	1060	1060	1040	1378	742	1060	1051.11	-1585	1107	1083	1053	1029	999	1068	1014	163	318	500	740	1	1	32658542	341	-2.82	0.74	12	0.04	-370.00	1419.00	2970	20230420	-64.85	1023	20240411	2.05	2105	-50.40	20240108	1023	2.05	20240411	2970	-64.85	20230420	1023	2.05	20240411	1.10	N	123010	500	163 억	N	N	N	N
104	20240412	100725	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1053	-7	5	-0.66	11084096	10548	17.64	1060	1060	1040	1378	742	1060	1050.82	-388	1107	1083	1053	1029	999	1068	1014	163	318	500	740	1	1	32658542	344	-2.85	0.74	12	0.03	-370.00	1419.00	2970	20230420	-64.55	1023	20240411	2.93	2105	-49.98	20240108	1023	2.93	20240411	2970	-64.55	20230420	1023	2.93	20240411	1.10	N	123010	500	163 억	N	N	N	N
105	20240412	090725	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1042	-18	5	-1.70	822937	781	1.31	1060	1060	1042	1378	742	1060	1053.70	126	1107	1083	1053	1029	999	1068	1014	163	318	500	740	1	1	32658542	340	-2.82	0.73	12	0.00	-370.00	1419.00	2970	20230420	-64.92	1023	20240411	1.86	2105	-50.50	20240108	1023	1.86	20240411	2970	-64.92	20230420	1023	1.86	20240411	1.10	N	123010	500	163 억	N	N	N	N
106	20240411	160719	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1060	-18	5	-1.67	62167945	59789	73.26	1077	1077	1023	1401	755	1078	1039.79	-327	1162	1120	1089	1047	1016	1104	1031	163	323	500	750	1	1	32658542	346	-2.86	0.75	12	0.18	-370.00	1419.00	2970	20230420	-64.31	1023	20240411	3.62	2105	-49.64	20240108	1023	3.62	20240411	2970	-64.31	20230420	1023	3.62	20240411	1.03	N	123010	500	163 억	N	N	N	N
107	20240411	150727	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1063	-15	5	-1.39	57749793	55603	68.13	1077	1077	1023	1401	755	1078	1038.61	-186	1162	1120	1089	1047	1016	1104	1031	163	323	500	750	1	1	32658542	347	-2.87	0.75	12	0.17	-370.00	1419.00	2970	20230420	-64.21	1023	20240411	3.91	2105	-49.50	20240108	1023	3.91	20240411	2970	-64.21	20230420	1023	3.91	20240411	1.03	N	123010	500	163 억	N	N	N	N
108	20240411	140722	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1047	-31	5	-2.88	50337866	48512	59.44	1077	1077	1023	1401	755	1078	1037.64	994	1162	1120	1089	1047	1016	1104	1031	163	323	500	750	1	1	32658542	342	-2.83	0.74	12	0.15	-370.00	1419.00	2970	20230420	-64.75	1023	20240411	2.35	2105	-50.26	20240108	1023	2.35	20240411	2970	-64.75	20230420	1023	2.35	20240411	1.03	N	123010	500	163 억	N	N	N	N
109	20240411	130714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1036	-42	5	-3.90	41249706	39796	48.76	1077	1077	1023	1401	755	1078	1036.53	-692	1162	1120	1089	1047	1016	1104	1031	163	323	500	750	1	1	32658542	338	-2.80	0.73	12	0.12	-370.00	1419.00	2970	20230420	-65.12	1023	20240411	1.27	2105	-50.78	20240108	1023	1.27	20240411	2970	-65.12	20230420	1023	1.27	20240411	1.03	N	123010	500	163 억	N	N	N	N
110	20240411	120724	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1033	-45	5	-4.17	34521747	33271	40.77	1077	1077	1023	1401	755	1078	1037.59	-3743	1162	1120	1089	1047	1016	1104	1031	163	323	500	750	1	1	32658542	337	-2.79	0.73	12	0.10	-370.00	1419.00	2970	20230420	-65.22	1023	20240411	0.98	2105	-50.93	20240108	1023	0.98	20240411	2970	-65.22	20230420	1023	0.98	20240411	1.03	N	123010	500	163 억	N	N	N	N
111	20240411	110717	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1037	-41	5	-3.80	33637649	32416	39.72	1077	1077	1023	1401	755	1078	1037.69	-3767	1162	1120	1089	1047	1016	1104	1031	163	323	500	750	1	1	32658542	339	-2.80	0.73	12	0.10	-370.00	1419.00	2970	20230420	-65.08	1023	20240411	1.37	2105	-50.74	20240108	1023	1.37	20240411	2970	-65.08	20230420	1023	1.37	20240411	1.03	N	123010	500	163 억	N	N	N	N
112	20240411	100724	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1034	-44	5	-4.08	32087919	30919	37.89	1077	1077	1023	1401	755	1078	1037.81	-3694	1162	1120	1089	1047	1016	1104	1031	163	323	500	750	1	1	32658542	338	-2.79	0.73	12	0.09	-370.00	1419.00	2970	20230420	-65.19	1023	20240411	1.08	2105	-50.88	20240108	1023	1.08	20240411	2970	-65.19	20230420	1023	1.08	20240411	1.03	N	123010	500	163 억	N	N	N	N
113	20240411	090721	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1075	-3	5	-0.28	746958	703	0.86	1077	1077	1055	1401	755	1078	1062.53	6	1162	1120	1089	1047	1016	1104	1031	163	323	500	750	1	1	32658542	351	-2.91	0.76	12	0.00	-370.00	1419.00	2970	20230420	-63.80	1055	20240411	1.90	2105	-48.93	20240108	1055	1.90	20240411	2970	-63.80	20230420	1055	1.90	20240411	1.03	N	123010	500	163 억	N	N	N	N
114	20240409	160709	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1078	-11	5	-1.01	87694392	81500	128.20	1131	1131	1058	1415	763	1089	1076.00	-16072	1172	1130	1097	1055	1022	1114	1039	163	326	500	760	1	1	32658542	352	-2.91	0.76	12	0.25	-370.00	1419.00	2970	20230420	-63.70	1058	20240409	1.89	2105	-48.79	20240108	1058	1.89	20240409	2970	-63.70	20230420	1058	1.89	20240409	1.16	N	123010	500	163 억	N	N	N	N
115	20240409	150715	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1078	-11	5	-1.01	83830004	77912	122.55	1131	1131	1058	1415	763	1089	1075.96	-15146	1172	1130	1097	1055	1022	1114	1039	163	326	500	760	1	1	32658542	352	-2.91	0.76	12	0.24	-370.00	1419.00	2970	20230420	-63.70	1058	20240409	1.89	2105	-48.79	20240108	1058	1.89	20240409	2970	-63.70	20230420	1058	1.89	20240409	1.16	N	123010	500	163 억	N	N	N	N
116	20240409	140719	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1079	-10	5	-0.92	81482704	75734	119.13	1131	1131	1058	1415	763	1089	1075.91	-13853	1172	1130	1097	1055	1022	1114	1039	163	326	500	760	1	1	32658542	352	-2.92	0.76	12	0.23	-370.00	1419.00	2970	20230420	-63.67	1058	20240409	1.98	2105	-48.74	20240108	1058	1.98	20240409	2970	-63.67	20230420	1058	1.98	20240409	1.16	N	123010	500	163 억	N	N	N	N
117	20240409	130712	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1065	-24	5	-2.20	75916161	70533	110.95	1131	1131	1058	1415	763	1089	1076.32	-11495	1172	1130	1097	1055	1022	1114	1039	163	326	500	760	1	1	32658542	348	-2.88	0.75	12	0.22	-370.00	1419.00	2970	20230420	-64.14	1058	20240409	0.66	2105	-49.41	20240108	1058	0.66	20240409	2970	-64.14	20230420	1058	0.66	20240409	1.16	N	123010	500	163 억	N	N	N	N
118	20240409	120714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1065	-24	5	-2.20	63983713	59387	93.41	1131	1131	1058	1415	763	1089	1077.40	-10282	1172	1130	1097	1055	1022	1114	1039	163	326	500	760	1	1	32658542	348	-2.88	0.75	12	0.18	-370.00	1419.00	2970	20230420	-64.14	1058	20240409	0.66	2105	-49.41	20240108	1058	0.66	20240409	2970	-64.14	20230420	1058	0.66	20240409	1.16	N	123010	500	163 억	N	N	N	N
119	20240409	110714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1080	-9	5	-0.83	46194343	42714	67.19	1131	1131	1068	1415	763	1089	1081.48	-7546	1172	1130	1097	1055	1022	1114	1039	163	326	500	760	1	1	32658542	353	-2.92	0.76	12	0.13	-370.00	1419.00	2970	20230420	-63.64	1064	20240408	1.50	2105	-48.69	20240108	1064	1.50	20240408	2970	-63.64	20230420	1064	1.50	20240408	1.16	N	123010	500	163 억	N	N	N	N
120	20240409	100708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1079	-10	5	-0.92	26026298	23870	37.55	1131	1131	1070	1415	763	1089	1090.34	-3909	1172	1130	1097	1055	1022	1114	1039	163	326	500	760	1	1	32658542	352	-2.92	0.76	12	0.07	-370.00	1419.00	2970	20230420	-63.67	1064	20240408	1.41	2105	-48.74	20240108	1064	1.41	20240408	2970	-63.67	20230420	1064	1.41	20240408	1.16	N	123010	500	163 억	N	N	N	N
121	20240409	090721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1104	15	2	1.38	5341378	4745	7.46	1131	1131	1094	1415	763	1089	1125.69	-954	1172	1130	1097	1055	1022	1114	1039	163	326	500	760	1	1	32658542	361	-2.98	0.78	12	0.01	-370.00	1419.00	2970	20230420	-62.83	1064	20240408	3.76	2105	-47.55	20240108	1064	3.76	20240408	2970	-62.83	20230420	1064	3.76	20240408	1.16	N	123010	500	163 억	N	N	N	N
122	20240408	160707	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1089	-21	5	-1.89	69085031	63574	60.84	1110	1139	1064	1443	777	1110	1086.69	-12312	1169	1139	1117	1087	1065	1128	1076	163	333	500	770	1	1	32658542	356	-2.94	0.77	12	0.19	-370.00	1419.00	2970	20230420	-63.33	1064	20240408	2.35	2105	-48.27	20240108	1064	2.35	20240408	2970	-63.33	20230420	1064	2.35	20240408	1.22	N	123010	500	163 억	N	N	N	N
123	20240408	150712	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1078	-32	5	-2.88	63419500	58347	55.84	1110	1139	1064	1443	777	1110	1086.94	-12146	1169	1139	1117	1087	1065	1128	1076	163	333	500	770	1	1	32658542	352	-2.91	0.76	12	0.18	-370.00	1419.00	2970	20230420	-63.70	1064	20240408	1.32	2105	-48.79	20240108	1064	1.32	20240408	2970	-63.70	20230420	1064	1.32	20240408	1.22	N	123010	500	163 억	N	N	N	N
124	20240408	140714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1080	-30	5	-2.70	37446579	34452	32.97	1110	1139	1064	1443	777	1110	1086.92	-10593	1169	1139	1117	1087	1065	1128	1076	163	333	500	770	1	1	32658542	353	-2.92	0.76	12	0.11	-370.00	1419.00	2970	20230420	-63.64	1064	20240408	1.50	2105	-48.69	20240108	1064	1.50	20240408	2970	-63.64	20230420	1064	1.50	20240408	1.22	N	123010	500	163 억	N	N	N	N
125	20240408	130710	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1076	-34	5	-3.06	34319459	31569	30.21	1110	1139	1064	1443	777	1110	1087.13	-9356	1169	1139	1117	1087	1065	1128	1076	163	333	500	770	1	1	32658542	351	-2.91	0.76	12	0.10	-370.00	1419.00	2970	20230420	-63.77	1064	20240408	1.13	2105	-48.88	20240108	1064	1.13	20240408	2970	-63.77	20230420	1064	1.13	20240408	1.22	N	123010	500	163 억	N	N	N	N
126	20240408	120713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1085	-25	5	-2.25	15331467	13914	13.32	1110	1139	1085	1443	777	1110	1101.87	-6388	1169	1139	1117	1087	1065	1128	1076	163	333	500	770	1	1	32658542	354	-2.93	0.76	12	0.04	-370.00	1419.00	2970	20230420	-63.47	1075	20240307	0.93	2105	-48.46	20240108	1075	0.93	20240307	2970	-63.47	20230420	1075	0.93	20240307	1.22	N	123010	500	163 억	N	N	N	N
127	20240408	110715	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1096	-14	5	-1.26	10629490	9590	9.18	1110	1139	1087	1443	777	1110	1108.39	-3475	1169	1139	1117	1087	1065	1128	1076	163	333	500	770	1	1	32658542	358	-2.96	0.77	12	0.03	-370.00	1419.00	2970	20230420	-63.10	1075	20240307	1.95	2105	-47.93	20240108	1075	1.95	20240307	2970	-63.10	20230420	1075	1.95	20240307	1.22	N	123010	500	163 억	N	N	N	N
128	20240408	100706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1107	-3	5	-0.27	9346244	8427	8.07	1110	1139	1087	1443	777	1110	1109.08	-3135	1169	1139	1117	1087	1065	1128	1076	163	333	500	770	1	1	32658542	362	-2.99	0.78	12	0.03	-370.00	1419.00	2970	20230420	-62.73	1075	20240307	2.98	2105	-47.41	20240108	1075	2.98	20240307	2970	-62.73	20230420	1075	2.98	20240307	1.22	N	123010	500	163 억	N	N	N	N
129	20240408	090714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1092	-18	5	-1.62	6313472	5670	5.43	1110	1139	1091	1443	777	1110	1113.49	-3203	1169	1139	1117	1087	1065	1128	1076	163	333	500	770	1	1	32658542	357	-2.95	0.77	12	0.02	-370.00	1419.00	2970	20230420	-63.23	1075	20240307	1.58	2105	-48.12	20240108	1075	1.58	20240307	2970	-63.23	20230420	1075	1.58	20240307	1.22	N	123010	500	163 억	N	N	N	N
130	20240405	160713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1110	-37	5	-3.23	115771651	104397	250.72	1147	1147	1095	1491	803	1147	1108.90	-5705	1184	1165	1148	1129	1112	1175	1139	163	344	500	800	1	1	32658542	363	-3.00	0.78	12	0.32	-370.00	1419.00	2970	20230420	-62.63	1075	20240307	3.26	2105	-47.27	20240108	1075	3.26	20240307	2970	-62.63	20230420	1075	3.26	20240307	1.30	N	123010	500	163 억	N	N	N	N
131	20240405	150708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1102	-45	5	-3.92	90934442	81981	196.89	1147	1147	1095	1491	803	1147	1109.21	-4239	1184	1165	1148	1129	1112	1175	1139	163	344	500	800	1	1	32658542	360	-2.98	0.78	12	0.25	-370.00	1419.00	2970	20230420	-62.90	1075	20240307	2.51	2105	-47.65	20240108	1075	2.51	20240307	2970	-62.90	20230420	1075	2.51	20240307	1.30	N	123010	500	163 억	N	N	N	N
132	20240405	140708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1105	-42	5	-3.66	75227191	67732	162.66	1147	1147	1095	1491	803	1147	1110.66	2503	1184	1165	1148	1129	1112	1175	1139	163	344	500	800	1	1	32658542	361	-2.99	0.78	12	0.21	-370.00	1419.00	2970	20230420	-62.79	1075	20240307	2.79	2105	-47.51	20240108	1075	2.79	20240307	2970	-62.79	20230420	1075	2.79	20240307	1.30	N	123010	500	163 억	N	N	N	N
133	20240405	130706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1103	-44	5	-3.84	64157108	57735	138.66	1147	1147	1100	1491	803	1147	1111.23	5354	1184	1165	1148	1129	1112	1175	1139	163	344	500	800	1	1	32658542	360	-2.98	0.78	12	0.18	-370.00	1419.00	2970	20230420	-62.86	1075	20240307	2.60	2105	-47.60	20240108	1075	2.60	20240307	2970	-62.86	20230420	1075	2.60	20240307	1.30	N	123010	500	163 억	N	N	N	N
134	20240405	120707	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1113	-34	5	-2.96	40688192	36457	87.55	1147	1147	1107	1491	803	1147	1116.06	5575	1184	1165	1148	1129	1112	1175	1139	163	344	500	800	1	1	32658542	363	-3.01	0.78	12	0.11	-370.00	1419.00	2970	20230420	-62.53	1075	20240307	3.53	2105	-47.13	20240108	1075	3.53	20240307	2970	-62.53	20230420	1075	3.53	20240307	1.30	N	123010	500	163 억	N	N	N	N
135	20240405	110712	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1121	-26	5	-2.27	29220442	26118	62.72	1147	1147	1108	1491	803	1147	1118.79	2268	1184	1165	1148	1129	1112	1175	1139	163	344	500	800	1	1	32658542	366	-3.03	0.79	12	0.08	-370.00	1419.00	2970	20230420	-62.26	1075	20240307	4.28	2105	-46.75	20240108	1075	4.28	20240307	2970	-62.26	20230420	1075	4.28	20240307	1.30	N	123010	500	163 억	N	N	N	N
136	20240405	100613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1135	-12	5	-1.05	2181721	1922	4.62	1147	1147	1121	1491	803	1147	1135.13	83	1184	1165	1148	1129	1112	1175	1139	163	344	500	800	1	1	32658542	371	-3.07	0.80	12	0.01	-370.00	1419.00	2970	20230420	-61.78	1075	20240307	5.58	2105	-46.08	20240108	1075	5.58	20240307	2970	-61.78	20230420	1075	5.58	20240307	1.30	N	123010	500	163 억	N	N	N	N
137	20240405	090659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1146	-1	5	-0.09	365653	319	0.77	1147	1147	1140	1491	803	1147	1146.25	-64	1184	1165	1148	1129	1112	1175	1139	163	344	500	800	1	1	32658542	374	-3.10	0.81	12	0.00	-370.00	1419.00	2970	20230420	-61.41	1075	20240307	6.60	2105	-45.56	20240108	1075	6.60	20240307	2970	-61.41	20230420	1075	6.60	20240307	1.30	N	123010	500	163 억	N	N	N	N
138	20240404	160659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1147	5	2	0.44	47459842	41639	83.15	1142	1167	1131	1484	800	1142	1139.76	-891	1191	1166	1153	1128	1115	1160	1122	163	342	500	790	1	1	32658542	375	-3.10	0.81	12	0.13	-370.00	1419.00	2970	20230420	-61.38	1075	20240307	6.70	2105	-45.51	20240108	1075	6.70	20240307	2970	-61.38	20230420	1075	6.70	20240307	1.17	N	123010	500	163 억	N	N	N	N
139	20240404	150656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1146	4	2	0.35	43593928	38253	76.39	1142	1167	1131	1484	800	1142	1139.62	-820	1191	1166	1153	1128	1115	1160	1122	163	342	500	790	1	1	32658542	374	-3.10	0.81	12	0.12	-370.00	1419.00	2970	20230420	-61.41	1075	20240307	6.60	2105	-45.56	20240108	1075	6.60	20240307	2970	-61.41	20230420	1075	6.60	20240307	1.17	N	123010	500	163 억	N	N	N	N
140	20240404	140659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1141	-1	5	-0.09	36393567	31945	63.79	1142	1167	1131	1484	800	1142	1139.26	3961	1191	1166	1153	1128	1115	1160	1122	163	342	500	790	1	1	32658542	373	-3.08	0.80	12	0.10	-370.00	1419.00	2970	20230420	-61.58	1075	20240307	6.14	2105	-45.80	20240108	1075	6.14	20240307	2970	-61.58	20230420	1075	6.14	20240307	1.17	N	123010	500	163 억	N	N	N	N
141	20240404	130651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1142	0	3	0.00	32781690	28765	57.44	1142	1167	1131	1484	800	1142	1139.64	3854	1191	1166	1153	1128	1115	1160	1122	163	342	500	790	1	1	32658542	373	-3.09	0.80	12	0.09	-370.00	1419.00	2970	20230420	-61.55	1075	20240307	6.23	2105	-45.75	20240108	1075	6.23	20240307	2970	-61.55	20230420	1075	6.23	20240307	1.17	N	123010	500	163 억	N	N	N	N
142	20240404	120656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1141	-1	5	-0.09	31619808	27747	55.41	1142	1167	1131	1484	800	1142	1139.58	4104	1191	1166	1153	1128	1115	1160	1122	163	342	500	790	1	1	32658542	373	-3.08	0.80	12	0.08	-370.00	1419.00	2970	20230420	-61.58	1075	20240307	6.14	2105	-45.80	20240108	1075	6.14	20240307	2970	-61.58	20230420	1075	6.14	20240307	1.17	N	123010	500	163 억	N	N	N	N
143	20240404	110658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1132	-10	5	-0.88	29764602	26115	52.15	1142	1167	1131	1484	800	1142	1139.75	4538	1191	1166	1153	1128	1115	1160	1122	163	342	500	790	1	1	32658542	370	-3.06	0.80	12	0.08	-370.00	1419.00	2970	20230420	-61.89	1075	20240307	5.30	2105	-46.22	20240108	1075	5.30	20240307	2970	-61.89	20230420	1075	5.30	20240307	1.17	N	123010	500	163 억	N	N	N	N
144	20240404	100657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1155	13	2	1.14	10316486	8998	17.97	1142	1167	1140	1484	800	1142	1146.53	-223	1191	1166	1153	1128	1115	1160	1122	163	342	500	790	1	1	32658542	377	-3.12	0.81	12	0.03	-370.00	1419.00	2970	20230420	-61.11	1075	20240307	7.44	2105	-45.13	20240108	1075	7.44	20240307	2970	-61.11	20230420	1075	7.44	20240307	1.17	N	123010	500	163 억	N	N	N	N
145	20240404	090657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1151	9	2	0.79	6239867	5465	10.91	1142	1151	1140	1484	800	1142	1141.79	1201	1191	1166	1153	1128	1115	1160	1122	163	342	500	790	1	1	32658542	376	-3.11	0.81	12	0.02	-370.00	1419.00	2970	20230420	-61.25	1075	20240307	7.07	2105	-45.32	20240108	1075	7.07	20240307	2970	-61.25	20230420	1075	7.07	20240307	1.17	N	123010	500	163 억	N	N	N	N
146	20240403	160657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1142	-39	5	-3.30	57572840	50076	48.33	1178	1178	1140	1535	827	1181	1149.71	-7056	1213	1197	1180	1164	1147	1205	1172	163	354	500	820	1	1	32658542	373	-3.09	0.80	12	0.15	-370.00	1419.00	2970	20230420	-61.55	1075	20240307	6.23	2105	-45.75	20240108	1075	6.23	20240307	2970	-61.55	20230420	1075	6.23	20240307	1.16	N	123010	500	163 억	N	N	N	N
147	20240403	150655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1147	-34	5	-2.88	34363417	29799	28.76	1178	1178	1140	1535	827	1181	1153.17	-4889	1213	1197	1180	1164	1147	1205	1172	163	354	500	820	1	1	32658542	375	-3.10	0.81	12	0.09	-370.00	1419.00	2970	20230420	-61.38	1075	20240307	6.70	2105	-45.51	20240108	1075	6.70	20240307	2970	-61.38	20230420	1075	6.70	20240307	1.16	N	123010	500	163 억	N	N	N	N
148	20240403	140651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1157	-24	5	-2.03	27563802	23871	23.04	1178	1178	1140	1535	827	1181	1154.70	-3720	1213	1197	1180	1164	1147	1205	1172	163	354	500	820	1	1	32658542	378	-3.13	0.82	12	0.07	-370.00	1419.00	2970	20230420	-61.04	1075	20240307	7.63	2105	-45.04	20240108	1075	7.63	20240307	2970	-61.04	20230420	1075	7.63	20240307	1.16	N	123010	500	163 억	N	N	N	N
149	20240403	130650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1158	-23	5	-1.95	27167898	23529	22.71	1178	1178	1140	1535	827	1181	1154.66	-3380	1213	1197	1180	1164	1147	1205	1172	163	354	500	820	1	1	32658542	378	-3.13	0.82	12	0.07	-370.00	1419.00	2970	20230420	-61.01	1075	20240307	7.72	2105	-44.99	20240108	1075	7.72	20240307	2970	-61.01	20230420	1075	7.72	20240307	1.16	N	123010	500	163 억	N	N	N	N
150	20240403	120649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1154	-27	5	-2.29	11671691	10071	9.72	1178	1178	1153	1535	827	1181	1158.94	-2654	1213	1197	1180	1164	1147	1205	1172	163	354	500	820	1	1	32658542	377	-3.12	0.81	12	0.03	-370.00	1419.00	2970	20230420	-61.14	1075	20240307	7.35	2105	-45.18	20240108	1075	7.35	20240307	2970	-61.14	20230420	1075	7.35	20240307	1.16	N	123010	500	163 억	N	N	N	N
151	20240403	110652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1163	-18	5	-1.52	8345731	7191	6.94	1178	1178	1155	1535	827	1181	1160.58	-2601	1213	1197	1180	1164	1147	1205	1172	163	354	500	820	1	1	32658542	380	-3.14	0.82	12	0.02	-370.00	1419.00	2970	20230420	-60.84	1075	20240307	8.19	2105	-44.75	20240108	1075	8.19	20240307	2970	-60.84	20230420	1075	8.19	20240307	1.16	N	123010	500	163 억	N	N	N	N
152	20240403	100652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1165	-16	5	-1.35	7719255	6651	6.42	1178	1178	1155	1535	827	1181	1160.62	-2470	1213	1197	1180	1164	1147	1205	1172	163	354	500	820	1	1	32658542	380	-3.15	0.82	12	0.02	-370.00	1419.00	2970	20230420	-60.77	1075	20240307	8.37	2105	-44.66	20240108	1075	8.37	20240307	2970	-60.77	20230420	1075	8.37	20240307	1.16	N	123010	500	163 억	N	N	N	N
153	20240403	090652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1173	-8	5	-0.68	200160	170	0.16	1178	1178	1173	1535	827	1181	1177.41	-139	1213	1197	1180	1164	1147	1205	1172	163	354	500	820	1	1	32658542	383	-3.17	0.83	12	0.00	-370.00	1419.00	2970	20230420	-60.51	1075	20240307	9.12	2105	-44.28	20240108	1075	9.12	20240307	2970	-60.51	20230420	1075	9.12	20240307	1.16	N	123010	500	163 억	N	N	N	N
154	20240402	160641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1181	-5	5	-0.42	121731854	103618	173.31	1166	1196	1163	1541	831	1186	1174.81	-7183	1210	1198	1183	1171	1156	1190	1163	163	355	500	830	1	1	32658542	386	-3.19	0.83	12	0.32	-370.00	1419.00	2970	20230420	-60.24	1075	20240307	9.86	2105	-43.90	20240108	1075	9.86	20240307	2970	-60.24	20230420	1075	9.86	20240307	1.13	N	123010	500	163 억	N	N	N	N
155	20240402	150648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1181	-5	5	-0.42	121103833	103086	172.42	1166	1196	1163	1541	831	1186	1174.78	-7103	1210	1198	1183	1171	1156	1190	1163	163	355	500	830	1	1	32658542	386	-3.19	0.83	12	0.32	-370.00	1419.00	2970	20230420	-60.24	1075	20240307	9.86	2105	-43.90	20240108	1075	9.86	20240307	2970	-60.24	20230420	1075	9.86	20240307	1.13	N	123010	500	163 억	N	N	N	N
156	20240402	140651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1171	-15	5	-1.26	92632509	78756	131.73	1166	1196	1166	1541	831	1186	1176.20	-4342	1210	1198	1183	1171	1156	1190	1163	163	355	500	830	1	1	32658542	382	-3.16	0.83	12	0.24	-370.00	1419.00	2970	20230420	-60.57	1075	20240307	8.93	2105	-44.37	20240108	1075	8.93	20240307	2970	-60.57	20230420	1075	8.93	20240307	1.13	N	123010	500	163 억	N	N	N	N
157	20240402	130641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1173	-13	5	-1.10	85329138	72511	121.28	1166	1196	1166	1541	831	1186	1176.78	-687	1210	1198	1183	1171	1156	1190	1163	163	355	500	830	1	1	32658542	383	-3.17	0.83	12	0.22	-370.00	1419.00	2970	20230420	-60.51	1075	20240307	9.12	2105	-44.28	20240108	1075	9.12	20240307	2970	-60.51	20230420	1075	9.12	20240307	1.13	N	123010	500	163 억	N	N	N	N
158	20240402	120637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1171	-15	5	-1.26	81974404	69648	116.50	1166	1196	1166	1541	831	1186	1176.98	-667	1210	1198	1183	1171	1156	1190	1163	163	355	500	830	1	1	32658542	382	-3.16	0.83	12	0.21	-370.00	1419.00	2970	20230420	-60.57	1075	20240307	8.93	2105	-44.37	20240108	1075	8.93	20240307	2970	-60.57	20230420	1075	8.93	20240307	1.13	N	123010	500	163 억	N	N	N	N
159	20240402	110642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1188	2	2	0.17	69575941	59069	98.80	1166	1196	1166	1541	831	1186	1177.88	-921	1210	1198	1183	1171	1156	1190	1163	163	355	500	830	1	1	32658542	388	-3.21	0.84	12	0.18	-370.00	1419.00	2970	20230420	-60.00	1075	20240307	10.51	2105	-43.56	20240108	1075	10.51	20240307	2970	-60.00	20230420	1075	10.51	20240307	1.13	N	123010	500	163 억	N	N	N	N
160	20240402	100643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1172	-14	5	-1.18	17878875	15265	25.53	1166	1196	1166	1541	831	1186	1171.23	-1372	1210	1198	1183	1171	1156	1190	1163	163	355	500	830	1	1	32658542	383	-3.17	0.83	12	0.05	-370.00	1419.00	2970	20230420	-60.54	1075	20240307	9.02	2105	-44.32	20240108	1075	9.02	20240307	2970	-60.54	20230420	1075	9.02	20240307	1.13	N	123010	500	163 억	N	N	N	N
161	20240402	090643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1196	10	2	0.84	2534748	2173	3.63	1166	1196	1166	1541	831	1186	1166.47	827	1210	1198	1183	1171	1156	1190	1163	163	355	500	830	1	1	32658542	391	-3.23	0.84	12	0.01	-370.00	1419.00	2970	20230420	-59.73	1075	20240307	11.26	2105	-43.18	20240108	1075	11.26	20240307	2970	-59.73	20230420	1075	11.26	20240307	1.13	N	123010	500	163 억	N	N	N	N
162	20240401	160640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1186	-2	5	-0.17	70566641	59786	74.23	1188	1195	1168	1544	832	1188	1180.32	-15890	1229	1208	1198	1177	1167	1203	1172	163	356	500	830	1	1	32658542	387	-3.21	0.84	12	0.18	-370.00	1419.00	2970	20230420	-60.07	1075	20240307	10.33	2105	-43.66	20240108	1075	10.33	20240307	2970	-60.07	20230420	1075	10.33	20240307	1.13	N	123010	500	163 억	N	N	N	N
163	20240401	150642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1182	-6	5	-0.51	68706402	58215	72.28	1188	1195	1168	1544	832	1188	1180.22	-15586	1229	1208	1198	1177	1167	1203	1172	163	356	500	830	1	1	32658542	386	-3.19	0.83	12	0.18	-370.00	1419.00	2970	20230420	-60.20	1075	20240307	9.95	2105	-43.85	20240108	1075	9.95	20240307	2970	-60.20	20230420	1075	9.95	20240307	1.13	N	123010	500	163 억	N	N	N	N
164	20240401	140638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1175	-13	5	-1.09	44379678	37772	46.90	1188	1188	1168	1544	832	1188	1174.94	-4793	1229	1208	1198	1177	1167	1203	1172	163	356	500	830	1	1	32658542	384	-3.18	0.83	12	0.12	-370.00	1419.00	2970	20230420	-60.44	1075	20240307	9.30	2105	-44.18	20240108	1075	9.30	20240307	2970	-60.44	20230420	1075	9.30	20240307	1.13	N	123010	500	163 억	N	N	N	N
165	20240401	130636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1169	-19	5	-1.60	33294496	28332	35.18	1188	1188	1168	1544	832	1188	1175.16	-5362	1229	1208	1198	1177	1167	1203	1172	163	356	500	830	1	1	32658542	382	-3.16	0.82	12	0.09	-370.00	1419.00	2970	20230420	-60.64	1075	20240307	8.74	2105	-44.47	20240108	1075	8.74	20240307	2970	-60.64	20230420	1075	8.74	20240307	1.13	N	123010	500	163 억	N	N	N	N
166	20240401	120642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1170	-18	5	-1.52	25235553	21447	26.63	1188	1188	1168	1544	832	1188	1176.65	-4978	1229	1208	1198	1177	1167	1203	1172	163	356	500	830	1	1	32658542	382	-3.16	0.82	12	0.07	-370.00	1419.00	2970	20230420	-60.61	1075	20240307	8.84	2105	-44.42	20240108	1075	8.84	20240307	2970	-60.61	20230420	1075	8.84	20240307	1.13	N	123010	500	163 억	N	N	N	N
167	20240401	110640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1175	-13	5	-1.09	22767845	19339	24.01	1188	1188	1170	1544	832	1188	1177.30	-4978	1229	1208	1198	1177	1167	1203	1172	163	356	500	830	1	1	32658542	384	-3.18	0.83	12	0.06	-370.00	1419.00	2970	20230420	-60.44	1075	20240307	9.30	2105	-44.18	20240108	1075	9.30	20240307	2970	-60.44	20230420	1075	9.30	20240307	1.13	N	123010	500	163 억	N	N	N	N
168	20240401	100637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1174	-14	5	-1.18	11222306	9506	11.80	1188	1188	1173	1544	832	1188	1180.55	-2430	1229	1208	1198	1177	1167	1203	1172	163	356	500	830	1	1	32658542	383	-3.17	0.83	12	0.03	-370.00	1419.00	2970	20230420	-60.47	1075	20240307	9.21	2105	-44.23	20240108	1075	9.21	20240307	2970	-60.47	20230420	1075	9.21	20240307	1.13	N	123010	500	163 억	N	N	N	N
169	20240401	090638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1173	-15	5	-1.26	4878123	4115	5.11	1188	1188	1173	1544	832	1188	1185.45	-1376	1229	1208	1198	1177	1167	1203	1172	163	356	500	830	1	1	32658542	383	-3.17	0.83	12	0.01	-370.00	1419.00	2970	20230420	-60.51	1075	20240307	9.12	2105	-44.28	20240108	1075	9.12	20240307	2970	-60.51	20230420	1075	9.12	20240307	1.13	N	123010	500	163 억	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History