KissMeData/122990/price/prices-20240301.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	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	20240329	160812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8040	-120	5	-1.47	594567100	74140	48.43	8140	8190	7960	10600	5720	8160	8019.43	4.74	-12318	8400	8280	8140	8020	7880	8210	7950	141	2440	500	5870	10	1	28186941	2266	17.14	0.64	12	0.26	469.00	12579.00	8520	20240327	-5.63	5870	20231024	36.97	8520	-5.63	20240327	6950	15.68	20240227	8520	-5.63	20240327	5870	36.97	20231024	0.93	N	122990	500	140 억	1334659	N	N	889	N	N
3	20240329	150814	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7970	-190	5	-2.33	560733610	69912	45.67	8140	8190	7960	10600	5720	8160	8020.54	4.74	-10954	8400	8280	8140	8020	7880	8210	7950	141	2440	500	5870	10	1	28186941	2246	16.99	0.63	12	0.25	469.00	12579.00	8520	20240327	-6.46	5870	20231024	35.78	8520	-6.46	20240327	6950	14.68	20240227	8520	-6.46	20240327	5870	35.78	20231024	0.93	N	122990	500	140 억	1334659	N	N	2351	N	N
4	20240329	140809	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8000	-160	5	-1.96	480607330	59879	39.12	8140	8190	7960	10600	5720	8160	8026.28	4.74	-10082	8400	8280	8140	8020	7880	8210	7950	141	2440	500	5870	10	1	28186941	2255	17.06	0.64	12	0.21	469.00	12579.00	8520	20240327	-6.10	5870	20231024	36.29	8520	-6.10	20240327	6950	15.11	20240227	8520	-6.10	20240327	5870	36.29	20231024	0.93	N	122990	500	140 억	1334659	N	N	2351	N	N
5	20240329	130757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7980	-180	5	-2.21	411029250	51168	33.43	8140	8190	7960	10600	5720	8160	8032.91	4.74	-8741	8400	8280	8140	8020	7880	8210	7950	141	2440	500	5870	10	1	28186941	2249	17.01	0.63	12	0.18	469.00	12579.00	8520	20240327	-6.34	5870	20231024	35.95	8520	-6.34	20240327	6950	14.82	20240227	8520	-6.34	20240327	5870	35.95	20231024	0.93	N	122990	500	140 억	1334659	N	N	2351	N	N
6	20240329	120807	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7980	-180	5	-2.21	354899060	44147	28.84	8140	8190	7960	10600	5720	8160	8039.00	4.74	-7036	8400	8280	8140	8020	7880	8210	7950	141	2440	500	5870	10	1	28186941	2249	17.01	0.63	12	0.16	469.00	12579.00	8520	20240327	-6.34	5870	20231024	35.95	8520	-6.34	20240327	6950	14.82	20240227	8520	-6.34	20240327	5870	35.95	20231024	0.93	N	122990	500	140 억	1334659	N	N	2351	N	N
7	20240329	110756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8050	-110	5	-1.35	170292490	21046	13.75	8140	8190	8030	10600	5720	8160	8091.41	4.74	-6465	8400	8280	8140	8020	7880	8210	7950	141	2440	500	5870	10	1	28186941	2269	17.16	0.64	12	0.07	469.00	12579.00	8520	20240327	-5.52	5870	20231024	37.14	8520	-5.52	20240327	6950	15.83	20240227	8520	-5.52	20240327	5870	37.14	20231024	0.93	N	122990	500	140 억	1334659	N	N	2351	N	N
8	20240329	100757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8100	-60	5	-0.74	87194270	10738	7.01	8140	8190	8100	10600	5720	8160	8120.12	4.74	-3117	8400	8280	8140	8020	7880	8210	7950	141	2440	500	5870	10	1	28186941	2283	17.27	0.64	12	0.04	469.00	12579.00	8520	20240327	-4.93	5870	20231024	37.99	8520	-4.93	20240327	6950	16.55	20240227	8520	-4.93	20240327	5870	37.99	20231024	0.93	N	122990	500	140 억	1334659	N	N	2351	N	N
9	20240329	090757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8120	-40	5	-0.49	17178150	2109	1.38	8140	8190	8110	10600	5720	8160	8145.09	4.74	-491	8400	8280	8140	8020	7880	8210	7950	141	2440	500	5870	10	1	28186941	2289	17.31	0.65	12	0.01	469.00	12579.00	8520	20240327	-4.69	5870	20231024	38.33	8520	-4.69	20240327	6950	16.83	20240227	8520	-4.69	20240327	5870	38.33	20231024	0.93	N	122990	500	140 억	1334659	N	N	2351	N	N
10	20240328	160803	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8160	-90	5	-1.09	1231704770	152002	52.72	8250	8260	8000	10720	5780	8250	8102.55	4.71	6663	8690	8470	8300	8080	7910	8385	7995	141	2470	500	5940	10	1	28186941	2300	17.40	0.65	12	0.54	469.00	12579.00	8520	20240327	-4.23	5870	20231024	39.01	8520	-4.23	20240327	6950	17.41	20240227	8520	-4.23	20240327	5870	39.01	20231024	0.87	N	122990	500	140 억	1326672	N	N	2351	N	N
11	20240328	150803	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8150	-100	5	-1.21	1188632670	146713	50.88	8250	8260	8000	10720	5780	8250	8101.30	4.71	6650	8690	8470	8300	8080	7910	8385	7995	141	2470	500	5940	10	1	28186941	2297	17.38	0.65	12	0.52	469.00	12579.00	8520	20240327	-4.34	5870	20231024	38.84	8520	-4.34	20240327	6950	17.27	20240227	8520	-4.34	20240327	5870	38.84	20231024	0.87	N	122990	500	140 억	1326672	N	N	1216	N	N
12	20240328	140754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8140	-110	5	-1.33	1068945600	132015	45.79	8250	8260	8000	10720	5780	8250	8096.63	4.71	9001	8690	8470	8300	8080	7910	8385	7995	141	2470	500	5940	10	1	28186941	2294	17.36	0.65	12	0.47	469.00	12579.00	8520	20240327	-4.46	5870	20231024	38.67	8520	-4.46	20240327	6950	17.12	20240227	8520	-4.46	20240327	5870	38.67	20231024	0.87	N	122990	500	140 억	1326672	N	N	1216	N	N
13	20240328	130753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8140	-110	5	-1.33	917236900	113429	39.34	8250	8260	8000	10720	5780	8250	8085.79	4.71	11033	8690	8470	8300	8080	7910	8385	7995	141	2470	500	5940	10	1	28186941	2294	17.36	0.65	12	0.40	469.00	12579.00	8520	20240327	-4.46	5870	20231024	38.67	8520	-4.46	20240327	6950	17.12	20240227	8520	-4.46	20240327	5870	38.67	20231024	0.87	N	122990	500	140 억	1326672	N	N	1216	N	N
14	20240328	120757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8110	-140	5	-1.70	618515000	76307	26.46	8250	8260	8000	10720	5780	8250	8104.75	4.71	6515	8690	8470	8300	8080	7910	8385	7995	141	2470	500	5940	10	1	28186941	2286	17.29	0.64	12	0.27	469.00	12579.00	8520	20240327	-4.81	5870	20231024	38.16	8520	-4.81	20240327	6950	16.69	20240227	8520	-4.81	20240327	5870	38.16	20231024	0.87	N	122990	500	140 억	1326672	N	N	1216	N	N
15	20240328	110757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8170	-80	5	-0.97	539746760	66633	23.11	8250	8260	8000	10720	5780	8250	8099.27	4.71	6608	8690	8470	8300	8080	7910	8385	7995	141	2470	500	5940	10	1	28186941	2303	17.42	0.65	12	0.24	469.00	12579.00	8520	20240327	-4.11	5870	20231024	39.18	8520	-4.11	20240327	6950	17.55	20240227	8520	-4.11	20240327	5870	39.18	20231024	0.87	N	122990	500	140 억	1326672	N	N	1216	N	N
16	20240328	100749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8060	-190	5	-2.30	410703750	50799	17.62	8250	8260	8000	10720	5780	8250	8083.40	4.71	-1300	8690	8470	8300	8080	7910	8385	7995	141	2470	500	5940	10	1	28186941	2272	17.19	0.64	12	0.18	469.00	12579.00	8520	20240327	-5.40	5870	20231024	37.31	8520	-5.40	20240327	6950	15.97	20240227	8520	-5.40	20240327	5870	37.31	20231024	0.87	N	122990	500	140 억	1326672	N	N	1216	N	N
17	20240328	090810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8080	-170	5	-2.06	156372050	19198	6.66	8250	8260	8060	10720	5780	8250	8142.70	4.71	-6073	8690	8470	8300	8080	7910	8385	7995	141	2470	500	5940	10	1	28186941	2278	17.23	0.64	12	0.07	469.00	12579.00	8520	20240327	-5.16	5870	20231024	37.65	8520	-5.16	20240327	6950	16.26	20240227	8520	-5.16	20240327	5870	37.65	20231024	0.87	N	122990	500	140 억	1326672	N	N	1216	N	N
18	20240327	160807	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8250	-50	5	-0.60	2388829890	287524	37.92	8260	8520	8130	10790	5810	8300	8308.90	4.64	21982	8753	8526	8213	7986	7673	8640	8100	141	2490	500	5970	10	1	28186941	2325	17.59	0.66	12	1.02	469.00	12579.00	8520	20240327	-3.17	5870	20231024	40.55	8520	-3.17	20240327	6950	18.71	20240227	8520	-3.17	20240327	5870	40.55	20231024	0.87	N	122990	500	140 억	1307333	N	N	1216	N	N
19	20240327	150808	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8190	-110	5	-1.33	2307842300	277677	36.62	8260	8520	8130	10790	5810	8300	8311.27	4.64	20228	8753	8526	8213	7986	7673	8640	8100	141	2490	500	5970	10	1	28186941	2309	17.46	0.65	12	0.99	469.00	12579.00	8520	20240327	-3.87	5870	20231024	39.52	8520	-3.87	20240327	6950	17.84	20240227	8520	-3.87	20240327	5870	39.52	20231024	0.87	N	122990	500	140 억	1307333	N	N	1228	N	N
20	20240327	140807	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8280	-20	5	-0.24	1889877510	226797	29.91	8260	8520	8150	10790	5810	8300	8333.00	4.64	14433	8753	8526	8213	7986	7673	8640	8100	141	2490	500	5970	10	1	28186941	2334	17.65	0.66	12	0.80	469.00	12579.00	8520	20240327	-2.82	5870	20231024	41.06	8520	-2.82	20240327	6950	19.14	20240227	8520	-2.82	20240327	5870	41.06	20231024	0.87	N	122990	500	140 억	1307333	N	N	1228	N	N
21	20240327	130807	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8360	60	2	0.72	1551195880	185965	24.52	8260	8520	8150	10790	5810	8300	8341.47	4.64	21776	8753	8526	8213	7986	7673	8640	8100	141	2490	500	5970	10	1	28186941	2356	17.83	0.66	12	0.66	469.00	12579.00	8520	20240327	-1.88	5870	20231024	42.42	8520	-1.88	20240327	6950	20.29	20240227	8520	-1.88	20240327	5870	42.42	20231024	0.87	N	122990	500	140 억	1307333	N	N	1228	N	N
22	20240327	120807	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8370	70	2	0.84	1450952340	173956	22.94	8260	8520	8150	10790	5810	8300	8341.07	4.64	23121	8753	8526	8213	7986	7673	8640	8100	141	2490	500	5970	10	1	28186941	2359	17.85	0.67	12	0.62	469.00	12579.00	8520	20240327	-1.76	5870	20231024	42.59	8520	-1.76	20240327	6950	20.43	20240227	8520	-1.76	20240327	5870	42.59	20231024	0.87	N	122990	500	140 억	1307333	N	N	1228	N	N
23	20240327	110805	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8400	100	2	1.20	1284599820	154068	20.32	8260	8520	8150	10790	5810	8300	8338.03	4.64	16427	8753	8526	8213	7986	7673	8640	8100	141	2490	500	5970	10	1	28186941	2368	17.91	0.67	12	0.55	469.00	12579.00	8520	20240327	-1.41	5870	20231024	43.10	8520	-1.41	20240327	6950	20.86	20240227	8520	-1.41	20240327	5870	43.10	20231024	0.87	N	122990	500	140 억	1307333	N	N	1228	N	N
24	20240327	100801	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8270	-30	5	-0.36	493705750	60007	7.91	8260	8300	8150	10790	5810	8300	8226.69	4.64	10627	8753	8526	8213	7986	7673	8640	8100	141	2490	500	5970	10	1	28186941	2331	17.63	0.66	12	0.21	469.00	12579.00	8440	20240326	-2.01	5870	20231024	40.89	8440	-2.01	20240326	6950	18.99	20240227	8440	-2.01	20240326	5870	40.89	20231024	0.87	N	122990	500	140 억	1307333	N	N	1228	N	N
25	20240327	090807	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8190	-110	5	-1.33	185973810	22657	2.99	8260	8260	8150	10790	5810	8300	8205.59	4.64	468	8753	8526	8213	7986	7673	8640	8100	141	2490	500	5970	10	1	28186941	2309	17.46	0.65	12	0.08	469.00	12579.00	8440	20240326	-2.96	5870	20231024	39.52	8440	-2.96	20240326	6950	17.84	20240227	8440	-2.96	20240326	5870	39.52	20231024	0.87	N	122990	500	140 억	1307333	N	N	1228	N	N
26	20240326	160701	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8300	580	2	7.51	6161423810	751915	2499.88	8090	8440	7900	10030	5410	7720	8194.17	4.24	117678	7833	7776	7723	7666	7613	7805	7695	141	2310	500	5550	10	1	28186941	2340	-15.84	0.67	12	2.67	-524.00	12387.00	8440	20240326	-1.66	5870	20231024	41.40	8440	-1.66	20240326	6950	19.42	20240227	8440	-1.66	20240326	5870	41.40	20231024	0.85	N	122990	500	140 억	1195329	N	N	1227	N	N
27	20240326	150756	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8230	510	2	6.61	5963957940	728074	2420.62	8090	8440	7900	10030	5410	7720	8191.42	4.24	114819	7833	7776	7723	7666	7613	7805	7695	141	2310	500	5550	10	1	28186941	2320	-15.71	0.66	12	2.58	-524.00	12387.00	8440	20240326	-2.49	5870	20231024	40.20	8440	-2.49	20240326	6950	18.42	20240227	8440	-2.49	20240326	5870	40.20	20231024	0.85	N	122990	500	140 억	1195329	N	N	275	N	N
28	20240326	140753	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8280	560	2	7.25	5457820350	666704	2216.58	8090	8440	7900	10030	5410	7720	8186.27	4.24	104185	7833	7776	7723	7666	7613	7805	7695	141	2310	500	5550	10	1	28186941	2334	-15.80	0.67	12	2.37	-524.00	12387.00	8440	20240326	-1.90	5870	20231024	41.06	8440	-1.90	20240326	6950	19.14	20240227	8440	-1.90	20240326	5870	41.06	20231024	0.85	N	122990	500	140 억	1195329	N	N	275	N	N
29	20240326	130750	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	8340	620	2	8.03	4248958590	521429	1733.59	8090	8350	7900	10030	5410	7720	8148.68	4.24	91471	7833	7776	7723	7666	7613	7805	7695	141	2310	500	5550	10	1	28186941	2351	-15.92	0.67	12	1.85	-524.00	12387.00	8350	20240326	-0.12	5870	20231024	42.08	8350	-0.12	20240326	6950	20.00	20240227	8350	-0.12	20240326	5870	42.08	20231024	0.85	N	122990	500	140 억	1195329	N	N	275	N	N
30	20240326	120752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8180	460	2	5.96	3379144070	416178	1383.66	8090	8240	7900	10030	5410	7720	8119.47	4.24	58095	7833	7776	7723	7666	7613	7805	7695	141	2310	500	5550	10	1	28186941	2306	-15.61	0.66	12	1.48	-524.00	12387.00	8310	20231214	-1.56	5870	20231024	39.35	8240	-0.73	20240326	6950	17.70	20240227	8310	-1.56	20231214	5870	39.35	20231024	0.85	N	122990	500	140 억	1195329	N	N	275	N	N
31	20240326	110746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8220	500	2	6.48	3027143050	373171	1240.68	8090	8220	7900	10030	5410	7720	8111.95	4.24	49916	7833	7776	7723	7666	7613	7805	7695	141	2310	500	5550	10	1	28186941	2317	-15.69	0.66	12	1.32	-524.00	12387.00	8310	20231214	-1.08	5870	20231024	40.03	8220	0.00	20240326	6950	18.27	20240227	8310	-1.08	20231214	5870	40.03	20231024	0.85	N	122990	500	140 억	1195329	N	N	275	N	N
32	20240326	100756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8040	320	2	4.15	2297317460	283641	943.02	8090	8220	7900	10030	5410	7720	8099.38	4.24	-8517	7833	7776	7723	7666	7613	7805	7695	141	2310	500	5550	10	1	28186941	2266	-15.34	0.65	12	1.01	-524.00	12387.00	8310	20231214	-3.25	5870	20231024	36.97	8220	-2.19	20240326	6950	15.68	20240227	8310	-3.25	20231214	5870	36.97	20231024	0.85	N	122990	500	140 억	1195329	N	N	275	N	N
33	20240326	090756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	8180	460	2	5.96	1258820930	154722	514.40	8090	8220	8020	10030	5410	7720	8136.02	4.24	-8141	7833	7776	7723	7666	7613	7805	7695	141	2310	500	5550	10	1	28186941	2306	-15.61	0.66	12	0.55	-524.00	12387.00	8310	20231214	-1.56	5870	20231024	39.35	8220	-0.49	20240326	6950	17.70	20240227	8310	-1.56	20231214	5870	39.35	20231024	0.85	N	122990	500	140 억	1195329	N	N	275	N	N
34	20240325	160821	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7720	20	2	0.26	231381000	29894	50.50	7700	7780	7670	10010	5390	7700	7740.05	4.25	-1135	7880	7790	7720	7630	7560	7755	7595	141	2310	500	5540	10	1	28186941	2176	-14.73	0.62	12	0.11	-524.00	12387.00	8310	20231214	-7.10	5870	20231024	31.52	8060	-4.22	20240104	6950	11.08	20240227	8310	-7.10	20231214	5870	31.52	20231024	0.84	N	122990	500	140 억	1196551	N	N	275	N	N
35	20240325	150824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7740	40	2	0.52	212930560	27502	46.46	7700	7780	7670	10010	5390	7700	7742.37	4.25	-1112	7880	7790	7720	7630	7560	7755	7595	141	2310	500	5540	10	1	28186941	2182	-14.77	0.62	12	0.10	-524.00	12387.00	8310	20231214	-6.86	5870	20231024	31.86	8060	-3.97	20240104	6950	11.37	20240227	8310	-6.86	20231214	5870	31.86	20231024	0.84	N	122990	500	140 억	1196551	N	N	1037	N	N
36	20240325	140820	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7730	30	2	0.39	176567130	22797	38.51	7700	7780	7670	10010	5390	7700	7745.19	4.25	-1117	7880	7790	7720	7630	7560	7755	7595	141	2310	500	5540	10	1	28186941	2179	-14.75	0.62	12	0.08	-524.00	12387.00	8310	20231214	-6.98	5870	20231024	31.69	8060	-4.09	20240104	6950	11.22	20240227	8310	-6.98	20231214	5870	31.69	20231024	0.84	N	122990	500	140 억	1196551	N	N	1037	N	N
37	20240325	130822	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7760	60	2	0.78	140142380	18091	30.56	7700	7780	7670	10010	5390	7700	7746.52	4.25	-222	7880	7790	7720	7630	7560	7755	7595	141	2310	500	5540	10	1	28186941	2187	-14.81	0.63	12	0.06	-524.00	12387.00	8310	20231214	-6.62	5870	20231024	32.20	8060	-3.72	20240104	6950	11.65	20240227	8310	-6.62	20231214	5870	32.20	20231024	0.84	N	122990	500	140 억	1196551	N	N	1037	N	N
38	20240325	120825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7760	60	2	0.78	120780370	15597	26.35	7700	7780	7670	10010	5390	7700	7743.82	4.25	161	7880	7790	7720	7630	7560	7755	7595	141	2310	500	5540	10	1	28186941	2187	-14.81	0.63	12	0.06	-524.00	12387.00	8310	20231214	-6.62	5870	20231024	32.20	8060	-3.72	20240104	6950	11.65	20240227	8310	-6.62	20231214	5870	32.20	20231024	0.84	N	122990	500	140 억	1196551	N	N	1037	N	N
39	20240325	110823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7730	30	2	0.39	90373650	11681	19.73	7700	7780	7670	10010	5390	7700	7736.81	4.25	758	7880	7790	7720	7630	7560	7755	7595	141	2310	500	5540	10	1	28186941	2179	-14.75	0.62	12	0.04	-524.00	12387.00	8310	20231214	-6.98	5870	20231024	31.69	8060	-4.09	20240104	6950	11.22	20240227	8310	-6.98	20231214	5870	31.69	20231024	0.84	N	122990	500	140 억	1196551	N	N	1037	N	N
40	20240325	100823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7780	80	2	1.04	64506160	8347	14.10	7700	7780	7670	10010	5390	7700	7728.07	4.25	454	7880	7790	7720	7630	7560	7755	7595	141	2310	500	5540	10	1	28186941	2193	-14.85	0.63	12	0.03	-524.00	12387.00	8310	20231214	-6.38	5870	20231024	32.54	8060	-3.47	20240104	6950	11.94	20240227	8310	-6.38	20231214	5870	32.54	20231024	0.84	N	122990	500	140 억	1196551	N	N	1037	N	N
41	20240325	090826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7750	50	2	0.65	14589000	1894	3.20	7700	7750	7700	10010	5390	7700	7702.75	4.25	459	7880	7790	7720	7630	7560	7755	7595	141	2310	500	5540	10	1	28186941	2184	-14.79	0.63	12	0.01	-524.00	12387.00	8310	20231214	-6.74	5870	20231024	32.03	8060	-3.85	20240104	6950	11.51	20240227	8310	-6.74	20231214	5870	32.03	20231024	0.84	N	122990	500	140 억	1196551	N	N	1037	N	N
42	20240322	160823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	-90	5	-1.16	453513770	58925	99.94	7810	7810	7650	10120	5460	7790	7696.46	4.20	13508	7896	7842	7746	7692	7596	7870	7720	141	2330	500	5600	10	1	28186941	2170	-14.69	0.62	12	0.21	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.83	N	122990	500	140 억	1183169	N	N	1037	N	N
43	20240322	150825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7690	-100	5	-1.28	438589440	56985	96.65	7810	7810	7650	10120	5460	7790	7696.58	4.20	13917	7896	7842	7746	7692	7596	7870	7720	141	2330	500	5600	10	1	28186941	2168	-14.68	0.62	12	0.20	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8060	-4.59	20240104	6950	10.65	20240227	8310	-7.46	20231214	5870	31.01	20231024	0.83	N	122990	500	140 억	1183169	N	N	2288	N	N
44	20240322	140815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	-90	5	-1.16	385920550	50137	85.03	7810	7810	7650	10120	5460	7790	7697.32	4.20	15232	7896	7842	7746	7692	7596	7870	7720	141	2330	500	5600	10	1	28186941	2170	-14.69	0.62	12	0.18	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.83	N	122990	500	140 억	1183169	N	N	2288	N	N
45	20240322	130820	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	-90	5	-1.16	360893180	46886	79.52	7810	7810	7650	10120	5460	7790	7697.25	4.20	13675	7896	7842	7746	7692	7596	7870	7720	141	2330	500	5600	10	1	28186941	2170	-14.69	0.62	12	0.17	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.83	N	122990	500	140 억	1183169	N	N	2288	N	N
46	20240322	120816	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	-90	5	-1.16	348862060	45323	76.87	7810	7810	7650	10120	5460	7790	7697.24	4.20	13485	7896	7842	7746	7692	7596	7870	7720	141	2330	500	5600	10	1	28186941	2170	-14.69	0.62	12	0.16	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.83	N	122990	500	140 억	1183169	N	N	2288	N	N
47	20240322	110824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	-90	5	-1.16	287002470	37273	63.22	7810	7810	7650	10120	5460	7790	7700.01	4.20	11530	7896	7842	7746	7692	7596	7870	7720	141	2330	500	5600	10	1	28186941	2170	-14.69	0.62	12	0.13	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.83	N	122990	500	140 억	1183169	N	N	2288	N	N
48	20240322	100817	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7730	-60	5	-0.77	204680400	26584	45.09	7810	7810	7650	10120	5460	7790	7699.38	4.20	8968	7896	7842	7746	7692	7596	7870	7720	141	2330	500	5600	10	1	28186941	2179	-14.75	0.62	12	0.09	-524.00	12387.00	8310	20231214	-6.98	5870	20231024	31.69	8060	-4.09	20240104	6950	11.22	20240227	8310	-6.98	20231214	5870	31.69	20231024	0.83	N	122990	500	140 억	1183169	N	N	2288	N	N
49	20240322	090815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7750	-40	5	-0.51	18636940	2405	4.08	7810	7810	7730	10120	5460	7790	7749.25	4.20	325	7896	7842	7746	7692	7596	7870	7720	141	2330	500	5600	10	1	28186941	2184	-14.79	0.63	12	0.01	-524.00	12387.00	8310	20231214	-6.74	5870	20231024	32.03	8060	-3.85	20240104	6950	11.51	20240227	8310	-6.74	20231214	5870	32.03	20231024	0.83	N	122990	500	140 억	1183169	N	N	2288	N	N
50	20240321	160822	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7790	100	2	1.30	444774810	57668	115.66	7700	7800	7650	9990	5390	7690	7711.98	4.19	2145	7770	7730	7680	7640	7590	7750	7660	141	2300	500	5530	10	1	28186941	2196	-14.87	0.63	12	0.20	-524.00	12387.00	8310	20231214	-6.26	5870	20231024	32.71	8060	-3.35	20240104	6950	12.09	20240227	8310	-6.26	20231214	5870	32.71	20231024	0.83	N	122990	500	140 억	1180314	N	N	2288	N	N
51	20240321	150817	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7780	90	2	1.17	409592520	53151	106.60	7700	7800	7650	9990	5390	7690	7706.21	4.19	2415	7770	7730	7680	7640	7590	7750	7660	141	2300	500	5530	10	1	28186941	2193	-14.85	0.63	12	0.19	-524.00	12387.00	8310	20231214	-6.38	5870	20231024	32.54	8060	-3.47	20240104	6950	11.94	20240227	8310	-6.38	20231214	5870	32.54	20231024	0.83	N	122990	500	140 억	1180314	N	N	175	N	N
52	20240321	140817	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7690	0	3	0.00	284315420	36983	74.18	7700	7740	7650	9990	5390	7690	7687.73	4.19	600	7770	7730	7680	7640	7590	7750	7660	141	2300	500	5530	10	1	28186941	2168	-14.68	0.62	12	0.13	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8060	-4.59	20240104	6950	10.65	20240227	8310	-7.46	20231214	5870	31.01	20231024	0.83	N	122990	500	140 억	1180314	N	N	175	N	N
53	20240321	130805	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7690	0	3	0.00	170522380	22144	44.41	7700	7740	7660	9990	5390	7690	7700.61	4.19	-809	7770	7730	7680	7640	7590	7750	7660	141	2300	500	5530	10	1	28186941	2168	-14.68	0.62	12	0.08	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8060	-4.59	20240104	6950	10.65	20240227	8310	-7.46	20231214	5870	31.01	20231024	0.83	N	122990	500	140 억	1180314	N	N	175	N	N
54	20240321	120818	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7690	0	3	0.00	110261730	14311	28.70	7700	7740	7660	9990	5390	7690	7704.68	4.19	-2723	7770	7730	7680	7640	7590	7750	7660	141	2300	500	5530	10	1	28186941	2168	-14.68	0.62	12	0.05	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8060	-4.59	20240104	6950	10.65	20240227	8310	-7.46	20231214	5870	31.01	20231024	0.83	N	122990	500	140 억	1180314	N	N	175	N	N
55	20240321	110815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	10	2	0.13	79222500	10276	20.61	7700	7740	7660	9990	5390	7690	7709.47	4.19	-2179	7770	7730	7680	7640	7590	7750	7660	141	2300	500	5530	10	1	28186941	2170	-14.69	0.62	12	0.04	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.83	N	122990	500	140 억	1180314	N	N	175	N	N
56	20240321	100820	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	10	2	0.13	63697970	8260	16.57	7700	7740	7660	9990	5390	7690	7711.62	4.19	-1721	7770	7730	7680	7640	7590	7750	7660	141	2300	500	5530	10	1	28186941	2170	-14.69	0.62	12	0.03	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.83	N	122990	500	140 억	1180314	N	N	175	N	N
57	20240321	090822	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7720	30	2	0.39	710090	92	0.18	7700	7730	7700	9990	5390	7690	7718.37	4.19	29	7770	7730	7680	7640	7590	7750	7660	141	2300	500	5530	10	1	28186941	2176	-14.73	0.62	12	0.00	-524.00	12387.00	8310	20231214	-7.10	5870	20231024	31.52	8060	-4.22	20240104	6950	11.08	20240227	8310	-7.10	20231214	5870	31.52	20231024	0.83	N	122990	500	140 억	1180314	N	N	175	N	N
58	20240320	160810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7690	60	2	0.79	382744260	49791	134.70	7630	7720	7630	9910	5350	7630	7687.01	4.19	0	7796	7712	7656	7572	7516	7685	7545	141	2280	500	5490	10	1	28186941	2168	-14.68	0.62	12	0.18	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8060	-4.59	20240104	6950	10.65	20240227	8310	-7.46	20231214	5870	31.01	20231024	0.83	N	122990	500	140 억	1180192	N	N	175	N	N
59	20240320	150812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7690	60	2	0.79	361209850	46990	127.13	7630	7720	7630	9910	5350	7630	7686.95	4.19	450	7796	7712	7656	7572	7516	7685	7545	141	2280	500	5490	10	1	28186941	2168	-14.68	0.62	12	0.17	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8060	-4.59	20240104	6950	10.65	20240227	8310	-7.46	20231214	5870	31.01	20231024	0.83	N	122990	500	140 억	1180192	N	N	85	N	N
60	20240320	140816	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	70	2	0.92	294008370	38247	103.47	7630	7720	7630	9910	5350	7630	7687.10	4.19	1872	7796	7712	7656	7572	7516	7685	7545	141	2280	500	5490	10	1	28186941	2170	-14.69	0.62	12	0.14	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.83	N	122990	500	140 억	1180192	N	N	85	N	N
61	20240320	130816	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7690	60	2	0.79	194491560	25323	68.51	7630	7720	7630	9910	5350	7630	7680.43	4.19	496	7796	7712	7656	7572	7516	7685	7545	141	2280	500	5490	10	1	28186941	2168	-14.68	0.62	12	0.09	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8060	-4.59	20240104	6950	10.65	20240227	8310	-7.46	20231214	5870	31.01	20231024	0.83	N	122990	500	140 억	1180192	N	N	85	N	N
62	20240320	120810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	70	2	0.92	156787710	20424	55.26	7630	7720	7630	9910	5350	7630	7676.64	4.19	549	7796	7712	7656	7572	7516	7685	7545	141	2280	500	5490	10	1	28186941	2170	-14.69	0.62	12	0.07	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.83	N	122990	500	140 억	1180192	N	N	85	N	N
63	20240320	110812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7680	50	2	0.66	119310410	15556	42.09	7630	7720	7630	9910	5350	7630	7669.74	4.19	-104	7796	7712	7656	7572	7516	7685	7545	141	2280	500	5490	10	1	28186941	2165	-14.66	0.62	12	0.06	-524.00	12387.00	8310	20231214	-7.58	5870	20231024	30.83	8060	-4.71	20240104	6950	10.50	20240227	8310	-7.58	20231214	5870	30.83	20231024	0.83	N	122990	500	140 억	1180192	N	N	85	N	N
64	20240320	100806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7680	50	2	0.66	49688950	6484	17.54	7630	7720	7630	9910	5350	7630	7663.32	4.19	-701	7796	7712	7656	7572	7516	7685	7545	141	2280	500	5490	10	1	28186941	2165	-14.66	0.62	12	0.02	-524.00	12387.00	8310	20231214	-7.58	5870	20231024	30.83	8060	-4.71	20240104	6950	10.50	20240227	8310	-7.58	20231214	5870	30.83	20231024	0.83	N	122990	500	140 억	1180192	N	N	85	N	N
65	20240320	090810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7720	90	2	1.18	13832160	1805	4.88	7630	7720	7630	9910	5350	7630	7663.25	4.19	583	7796	7712	7656	7572	7516	7685	7545	141	2280	500	5490	10	1	28186941	2176	-14.73	0.62	12	0.01	-524.00	12387.00	8310	20231214	-7.10	5870	20231024	31.52	8060	-4.22	20240104	6950	11.08	20240227	8310	-7.10	20231214	5870	31.52	20231024	0.83	N	122990	500	140 억	1180192	N	N	85	N	N
66	20240319	160801	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7630	-110	5	-1.42	278751060	36420	80.94	7730	7740	7600	10060	5420	7740	7653.79	4.22	-9418	7866	7802	7736	7672	7606	7835	7705	141	2320	500	5570	10	1	28186941	2151	-14.56	0.62	12	0.13	-524.00	12387.00	8310	20231214	-8.18	5870	20231024	29.98	8060	-5.33	20240104	6950	9.78	20240227	8310	-8.18	20231214	5870	29.98	20231024	0.84	N	122990	500	140 억	1189254	N	N	85	N	N
67	20240319	150811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7660	-80	5	-1.03	258583720	33778	75.07	7730	7740	7600	10060	5420	7740	7655.39	4.22	-8958	7866	7802	7736	7672	7606	7835	7705	141	2320	500	5570	10	1	28186941	2159	-14.62	0.62	12	0.12	-524.00	12387.00	8310	20231214	-7.82	5870	20231024	30.49	8060	-4.96	20240104	6950	10.22	20240227	8310	-7.82	20231214	5870	30.49	20231024	0.84	N	122990	500	140 억	1189254	N	N	489	N	N
68	20240319	140811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7650	-90	5	-1.16	223083940	29135	64.75	7730	7740	7600	10060	5420	7740	7656.91	4.22	-6642	7866	7802	7736	7672	7606	7835	7705	141	2320	500	5570	10	1	28186941	2156	-14.60	0.62	12	0.10	-524.00	12387.00	8310	20231214	-7.94	5870	20231024	30.32	8060	-5.09	20240104	6950	10.07	20240227	8310	-7.94	20231214	5870	30.32	20231024	0.84	N	122990	500	140 억	1189254	N	N	489	N	N
69	20240319	130740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7680	-60	5	-0.78	127802680	16683	37.08	7730	7740	7600	10060	5420	7740	7660.65	4.22	-5622	7866	7802	7736	7672	7606	7835	7705	141	2320	500	5570	10	1	28186941	2165	-14.66	0.62	12	0.06	-524.00	12387.00	8310	20231214	-7.58	5870	20231024	30.83	8060	-4.71	20240104	6950	10.50	20240227	8310	-7.58	20231214	5870	30.83	20231024	0.84	N	122990	500	140 억	1189254	N	N	489	N	N
70	20240319	120805	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	-40	5	-0.52	118338210	15451	34.34	7730	7740	7600	10060	5420	7740	7658.94	4.22	-5630	7866	7802	7736	7672	7606	7835	7705	141	2320	500	5570	10	1	28186941	2170	-14.69	0.62	12	0.05	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.84	N	122990	500	140 억	1189254	N	N	489	N	N
71	20240319	110806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7660	-80	5	-1.03	99880290	13051	29.01	7730	7740	7600	10060	5420	7740	7653.08	4.22	-5888	7866	7802	7736	7672	7606	7835	7705	141	2320	500	5570	10	1	28186941	2159	-14.62	0.62	12	0.05	-524.00	12387.00	8310	20231214	-7.82	5870	20231024	30.49	8060	-4.96	20240104	6950	10.22	20240227	8310	-7.82	20231214	5870	30.49	20231024	0.84	N	122990	500	140 억	1189254	N	N	489	N	N
72	20240319	100809	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7670	-70	5	-0.90	71498280	9349	20.78	7730	7740	7600	10060	5420	7740	7647.69	4.22	-4632	7866	7802	7736	7672	7606	7835	7705	141	2320	500	5570	10	1	28186941	2162	-14.64	0.62	12	0.03	-524.00	12387.00	8310	20231214	-7.70	5870	20231024	30.66	8060	-4.84	20240104	6950	10.36	20240227	8310	-7.70	20231214	5870	30.66	20231024	0.84	N	122990	500	140 억	1189254	N	N	489	N	N
73	20240319	090810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7640	-100	5	-1.29	26991290	3521	7.83	7730	7740	7630	10060	5420	7740	7665.80	4.22	-2404	7866	7802	7736	7672	7606	7835	7705	141	2320	500	5570	10	1	28186941	2153	-14.58	0.62	12	0.01	-524.00	12387.00	8310	20231214	-8.06	5870	20231024	30.15	8060	-5.21	20240104	6950	9.93	20240227	8310	-8.06	20231214	5870	30.15	20231024	0.84	N	122990	500	140 억	1189254	N	N	489	N	N
74	20240318	160804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7740	20	2	0.26	346688450	44986	96.58	7710	7800	7670	10030	5410	7720	7706.59	4.20	5736	7866	7792	7706	7632	7546	7750	7590	141	2310	500	5550	10	1	28186941	2182	-14.77	0.62	12	0.16	-524.00	12387.00	8310	20231214	-6.86	5870	20231024	31.86	8060	-3.97	20240104	6950	11.37	20240227	8310	-6.86	20231214	5870	31.86	20231024	0.85	N	122990	500	140 억	1183458	N	N	489	N	N
75	20240318	150804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7680	-40	5	-0.52	310135460	40241	86.39	7710	7800	7670	10030	5410	7720	7706.95	4.20	4909	7866	7792	7706	7632	7546	7750	7590	141	2310	500	5550	10	1	28186941	2165	-14.66	0.62	12	0.14	-524.00	12387.00	8310	20231214	-7.58	5870	20231024	30.83	8060	-4.71	20240104	6950	10.50	20240227	8310	-7.58	20231214	5870	30.83	20231024	0.85	N	122990	500	140 억	1183458	N	N	501	N	N
76	20240318	140804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7690	-30	5	-0.39	233087260	30223	64.88	7710	7800	7670	10030	5410	7720	7712.25	4.20	2979	7866	7792	7706	7632	7546	7750	7590	141	2310	500	5550	10	1	28186941	2168	-14.68	0.62	12	0.11	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8060	-4.59	20240104	6950	10.65	20240227	8310	-7.46	20231214	5870	31.01	20231024	0.85	N	122990	500	140 억	1183458	N	N	501	N	N
77	20240318	130804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7720	0	3	0.00	199437880	25856	55.51	7710	7800	7670	10030	5410	7720	7713.41	4.20	2026	7866	7792	7706	7632	7546	7750	7590	141	2310	500	5550	10	1	28186941	2176	-14.73	0.62	12	0.09	-524.00	12387.00	8310	20231214	-7.10	5870	20231024	31.52	8060	-4.22	20240104	6950	11.08	20240227	8310	-7.10	20231214	5870	31.52	20231024	0.85	N	122990	500	140 억	1183458	N	N	501	N	N
78	20240318	120758	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7710	-10	5	-0.13	112997530	14622	31.39	7710	7800	7690	10030	5410	7720	7727.91	4.20	-402	7866	7792	7706	7632	7546	7750	7590	141	2310	500	5550	10	1	28186941	2173	-14.71	0.62	12	0.05	-524.00	12387.00	8310	20231214	-7.22	5870	20231024	31.35	8060	-4.34	20240104	6950	10.94	20240227	8310	-7.22	20231214	5870	31.35	20231024	0.85	N	122990	500	140 억	1183458	N	N	501	N	N
79	20240318	110806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7710	-10	5	-0.13	89171670	11531	24.76	7710	7800	7690	10030	5410	7720	7733.21	4.20	-554	7866	7792	7706	7632	7546	7750	7590	141	2310	500	5550	10	1	28186941	2173	-14.71	0.62	12	0.04	-524.00	12387.00	8310	20231214	-7.22	5870	20231024	31.35	8060	-4.34	20240104	6950	10.94	20240227	8310	-7.22	20231214	5870	31.35	20231024	0.85	N	122990	500	140 억	1183458	N	N	501	N	N
80	20240318	100803	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7770	50	2	0.65	42831170	5536	11.88	7710	7800	7690	10030	5410	7720	7736.84	4.20	-836	7866	7792	7706	7632	7546	7750	7590	141	2310	500	5550	10	1	28186941	2190	-14.83	0.63	12	0.02	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8060	-3.60	20240104	6950	11.80	20240227	8310	-6.50	20231214	5870	32.37	20231024	0.85	N	122990	500	140 억	1183458	N	N	501	N	N
81	20240318	090803	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7710	-10	5	-0.13	1695290	220	0.47	7710	7720	7690	10030	5410	7720	7705.86	4.20	-24	7866	7792	7706	7632	7546	7750	7590	141	2310	500	5550	10	1	28186941	2173	-14.71	0.62	12	0.00	-524.00	12387.00	8310	20231214	-7.22	5870	20231024	31.35	8060	-4.34	20240104	6950	10.94	20240227	8310	-7.22	20231214	5870	31.35	20231024	0.85	N	122990	500	140 억	1183458	N	N	501	N	N
82	20240315	160755	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7720	-70	5	-0.90	358729190	46557	83.63	7780	7780	7620	10120	5460	7790	7705.14	4.15	12588	7910	7850	7770	7710	7630	7860	7720	141	2330	500	5600	10	1	28186941	2176	-14.73	0.62	12	0.17	-524.00	12387.00	8310	20231214	-7.10	5870	20231024	31.52	8060	-4.22	20240104	6950	11.08	20240227	8310	-7.10	20231214	5870	31.52	20231024	0.86	N	122990	500	140 억	1169260	N	N	501	N	N
83	20240315	150729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7720	-70	5	-0.90	332073040	43099	77.42	7780	7780	7620	10120	5460	7790	7704.89	4.15	12359	7910	7850	7770	7710	7630	7860	7720	141	2330	500	5600	10	1	28186941	2176	-14.73	0.62	12	0.15	-524.00	12387.00	8310	20231214	-7.10	5870	20231024	31.52	8060	-4.22	20240104	6950	11.08	20240227	8310	-7.10	20231214	5870	31.52	20231024	0.86	N	122990	500	140 억	1169260	N	N	205	N	N
84	20240315	140715	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7710	-80	5	-1.03	256112800	33234	59.70	7780	7780	7620	10120	5460	7790	7706.35	4.15	10286	7910	7850	7770	7710	7630	7860	7720	141	2330	500	5600	10	1	28186941	2173	-14.71	0.62	12	0.12	-524.00	12387.00	8310	20231214	-7.22	5870	20231024	31.35	8060	-4.34	20240104	6950	10.94	20240227	8310	-7.22	20231214	5870	31.35	20231024	0.86	N	122990	500	140 억	1169260	N	N	205	N	N
85	20240315	130757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7710	-80	5	-1.03	219955830	28553	51.29	7780	7780	7620	10120	5460	7790	7703.42	4.15	9253	7910	7850	7770	7710	7630	7860	7720	141	2330	500	5600	10	1	28186941	2173	-14.71	0.62	12	0.10	-524.00	12387.00	8310	20231214	-7.22	5870	20231024	31.35	8060	-4.34	20240104	6950	10.94	20240227	8310	-7.22	20231214	5870	31.35	20231024	0.86	N	122990	500	140 억	1169260	N	N	205	N	N
86	20240315	120756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7700	-90	5	-1.16	195926470	25441	45.70	7780	7780	7620	10120	5460	7790	7701.21	4.15	7241	7910	7850	7770	7710	7630	7860	7720	141	2330	500	5600	10	1	28186941	2170	-14.69	0.62	12	0.09	-524.00	12387.00	8310	20231214	-7.34	5870	20231024	31.18	8060	-4.47	20240104	6950	10.79	20240227	8310	-7.34	20231214	5870	31.18	20231024	0.86	N	122990	500	140 억	1169260	N	N	205	N	N
87	20240315	110753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7730	-60	5	-0.77	165982600	21557	38.72	7780	7780	7620	10120	5460	7790	7699.71	4.15	5847	7910	7850	7770	7710	7630	7860	7720	141	2330	500	5600	10	1	28186941	2179	-14.75	0.62	12	0.08	-524.00	12387.00	8310	20231214	-6.98	5870	20231024	31.69	8060	-4.09	20240104	6950	11.22	20240227	8310	-6.98	20231214	5870	31.69	20231024	0.86	N	122990	500	140 억	1169260	N	N	205	N	N
88	20240315	100755	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7730	-60	5	-0.77	120188360	15618	28.06	7780	7780	7620	10120	5460	7790	7695.50	4.15	4228	7910	7850	7770	7710	7630	7860	7720	141	2330	500	5600	10	1	28186941	2179	-14.75	0.62	12	0.06	-524.00	12387.00	8310	20231214	-6.98	5870	20231024	31.69	8060	-4.09	20240104	6950	11.22	20240227	8310	-6.98	20231214	5870	31.69	20231024	0.86	N	122990	500	140 억	1169260	N	N	205	N	N
89	20240315	090800	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7730	-60	5	-0.77	17218040	2220	3.99	7780	7780	7730	10120	5460	7790	7755.87	4.15	301	7910	7850	7770	7710	7630	7860	7720	141	2330	500	5600	10	1	28186941	2179	-14.75	0.62	12	0.01	-524.00	12387.00	8310	20231214	-6.98	5870	20231024	31.69	8060	-4.09	20240104	6950	11.22	20240227	8310	-6.98	20231214	5870	31.69	20231024	0.86	N	122990	500	140 억	1169260	N	N	205	N	N
90	20240314	160748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7790	20	2	0.26	427655130	55113	61.87	7790	7830	7690	10100	5440	7770	7759.60	4.13	6284	7923	7846	7703	7626	7483	7885	7665	141	2330	500	5590	10	1	28186941	2196	-14.87	0.63	12	0.20	-524.00	12387.00	8310	20231214	-6.26	5870	20231024	32.71	8060	-3.35	20240104	6950	12.09	20240227	8310	-6.26	20231214	5870	32.71	20231024	0.92	N	122990	500	140 억	1162873	N	N	205	N	N
91	20240314	150752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7800	30	2	0.39	415446410	53547	60.12	7790	7830	7690	10100	5440	7770	7758.54	4.13	5671	7923	7846	7703	7626	7483	7885	7665	141	2330	500	5590	10	1	28186941	2199	-14.89	0.63	12	0.19	-524.00	12387.00	8310	20231214	-6.14	5870	20231024	32.88	8060	-3.23	20240104	6950	12.23	20240227	8310	-6.14	20231214	5870	32.88	20231024	0.92	N	122990	500	140 억	1162873	N	N	1649	N	N
92	20240314	140750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7790	20	2	0.26	346497370	44699	50.18	7790	7830	7690	10100	5440	7770	7751.79	4.13	2996	7923	7846	7703	7626	7483	7885	7665	141	2330	500	5590	10	1	28186941	2196	-14.87	0.63	12	0.16	-524.00	12387.00	8310	20231214	-6.26	5870	20231024	32.71	8060	-3.35	20240104	6950	12.09	20240227	8310	-6.26	20231214	5870	32.71	20231024	0.92	N	122990	500	140 억	1162873	N	N	1649	N	N
93	20240314	130747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7750	-20	5	-0.26	241263830	31123	34.94	7790	7830	7700	10100	5440	7770	7751.95	4.13	4194	7923	7846	7703	7626	7483	7885	7665	141	2330	500	5590	10	1	28186941	2184	-14.79	0.63	12	0.11	-524.00	12387.00	8310	20231214	-6.74	5870	20231024	32.03	8060	-3.85	20240104	6950	11.51	20240227	8310	-6.74	20231214	5870	32.03	20231024	0.92	N	122990	500	140 억	1162873	N	N	1649	N	N
94	20240314	120748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7740	-30	5	-0.39	207836070	26794	30.08	7790	7830	7700	10100	5440	7770	7756.81	4.13	3746	7923	7846	7703	7626	7483	7885	7665	141	2330	500	5590	10	1	28186941	2182	-14.77	0.62	12	0.10	-524.00	12387.00	8310	20231214	-6.86	5870	20231024	31.86	8060	-3.97	20240104	6950	11.37	20240227	8310	-6.86	20231214	5870	31.86	20231024	0.92	N	122990	500	140 억	1162873	N	N	1649	N	N
95	20240314	110749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7770	0	3	0.00	172397300	22233	24.96	7790	7830	7700	10100	5440	7770	7754.12	4.13	3253	7923	7846	7703	7626	7483	7885	7665	141	2330	500	5590	10	1	28186941	2190	-14.83	0.63	12	0.08	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8060	-3.60	20240104	6950	11.80	20240227	8310	-6.50	20231214	5870	32.37	20231024	0.92	N	122990	500	140 억	1162873	N	N	1649	N	N
96	20240314	100754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7720	-50	5	-0.64	111888830	14430	16.20	7790	7830	7700	10100	5440	7770	7753.90	4.13	1635	7923	7846	7703	7626	7483	7885	7665	141	2330	500	5590	10	1	28186941	2176	-14.73	0.62	12	0.05	-524.00	12387.00	8310	20231214	-7.10	5870	20231024	31.52	8060	-4.22	20240104	6950	11.08	20240227	8310	-7.10	20231214	5870	31.52	20231024	0.92	N	122990	500	140 억	1162873	N	N	1649	N	N
97	20240314	090751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7810	40	2	0.51	53754560	6904	7.75	7790	7830	7700	10100	5440	7770	7786.00	4.13	1333	7923	7846	7703	7626	7483	7885	7665	141	2330	500	5590	10	1	28186941	2201	-14.90	0.63	12	0.02	-524.00	12387.00	8310	20231214	-6.02	5870	20231024	33.05	8060	-3.10	20240104	6950	12.37	20240227	8310	-6.02	20231214	5870	33.05	20231024	0.92	N	122990	500	140 억	1162873	N	N	1649	N	N
98	20240313	160741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7770	210	2	2.78	683149230	88982	151.96	7620	7780	7560	9820	5300	7560	7677.31	4.05	20631	7666	7612	7556	7502	7446	7585	7475	141	2260	500	5440	10	1	28186941	2190	-14.83	0.63	12	0.32	-524.00	12387.00	8310	20231214	-6.50	5870	20231024	32.37	8060	-3.60	20240104	6950	11.80	20240227	8310	-6.50	20231214	5870	32.37	20231024	0.91	N	122990	500	140 억	1142082	N	N	1649	N	N
99	20240313	150742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7680	120	2	1.59	547171280	71389	121.92	7620	7740	7560	9820	5300	7560	7664.64	4.05	17594	7666	7612	7556	7502	7446	7585	7475	141	2260	500	5440	10	1	28186941	2165	-14.66	0.62	12	0.25	-524.00	12387.00	8310	20231214	-7.58	5870	20231024	30.83	8060	-4.71	20240104	6950	10.50	20240227	8310	-7.58	20231214	5870	30.83	20231024	0.91	N	122990	500	140 억	1142082	N	N	201	N	N
100	20240313	140747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7680	120	2	1.59	437027630	57041	97.41	7620	7740	7560	9820	5300	7560	7661.64	4.05	13398	7666	7612	7556	7502	7446	7585	7475	141	2260	500	5440	10	1	28186941	2165	-14.66	0.62	12	0.20	-524.00	12387.00	8310	20231214	-7.58	5870	20231024	30.83	8060	-4.71	20240104	6950	10.50	20240227	8310	-7.58	20231214	5870	30.83	20231024	0.91	N	122990	500	140 억	1142082	N	N	201	N	N
101	20240313	130749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7690	130	2	1.72	316654230	41412	70.72	7620	7710	7560	9820	5300	7560	7646.44	4.05	12639	7666	7612	7556	7502	7446	7585	7475	141	2260	500	5440	10	1	28186941	2168	-14.68	0.62	12	0.15	-524.00	12387.00	8310	20231214	-7.46	5870	20231024	31.01	8060	-4.59	20240104	6950	10.65	20240227	8310	-7.46	20231214	5870	31.01	20231024	0.91	N	122990	500	140 억	1142082	N	N	201	N	N
102	20240313	120744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7680	120	2	1.59	229648730	30092	51.39	7620	7690	7560	9820	5300	7560	7631.55	4.05	9179	7666	7612	7556	7502	7446	7585	7475	141	2260	500	5440	10	1	28186941	2165	-14.66	0.62	12	0.11	-524.00	12387.00	8310	20231214	-7.58	5870	20231024	30.83	8060	-4.71	20240104	6950	10.50	20240227	8310	-7.58	20231214	5870	30.83	20231024	0.91	N	122990	500	140 억	1142082	N	N	201	N	N
103	20240313	110741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7670	110	2	1.46	147765150	19425	33.17	7620	7670	7560	9820	5300	7560	7606.96	4.05	5141	7666	7612	7556	7502	7446	7585	7475	141	2260	500	5440	10	1	28186941	2162	-14.64	0.62	12	0.07	-524.00	12387.00	8310	20231214	-7.70	5870	20231024	30.66	8060	-4.84	20240104	6950	10.36	20240227	8310	-7.70	20231214	5870	30.66	20231024	0.91	N	122990	500	140 억	1142082	N	N	201	N	N
104	20240313	100739	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7620	60	2	0.79	79776850	10519	17.96	7620	7630	7560	9820	5300	7560	7584.07	4.05	2678	7666	7612	7556	7502	7446	7585	7475	141	2260	500	5440	10	1	28186941	2148	-14.54	0.62	12	0.04	-524.00	12387.00	8310	20231214	-8.30	5870	20231024	29.81	8060	-5.46	20240104	6950	9.64	20240227	8310	-8.30	20231214	5870	29.81	20231024	0.91	N	122990	500	140 억	1142082	N	N	201	N	N
105	20240313	090745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7560	0	3	0.00	16266700	2145	3.66	7620	7630	7560	9820	5300	7560	7583.54	4.05	-416	7666	7612	7556	7502	7446	7585	7475	141	2260	500	5440	10	1	28186941	2131	-14.43	0.61	12	0.01	-524.00	12387.00	8310	20231214	-9.03	5870	20231024	28.79	8060	-6.20	20240104	6950	8.78	20240227	8310	-9.03	20231214	5870	28.79	20231024	0.91	N	122990	500	140 억	1142082	N	N	201	N	N
106	20240312	160733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7560	-30	5	-0.40	438937740	58085	90.76	7590	7610	7500	9860	5320	7590	7556.81	4.03	8211	7796	7692	7546	7442	7296	7745	7495	141	2270	500	5460	10	1	28186941	2131	-14.43	0.61	12	0.21	-524.00	12387.00	8310	20231214	-9.03	5870	20231024	28.79	8060	-6.20	20240104	6950	8.78	20240227	8310	-9.03	20231214	5870	28.79	20231024	0.93	N	122990	500	140 억	1135074	N	N	201	N	N
107	20240312	150732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7600	10	2	0.13	372306200	49277	77.00	7590	7610	7500	9860	5320	7590	7555.37	4.03	7430	7796	7692	7546	7442	7296	7745	7495	141	2270	500	5460	10	1	28186941	2142	-14.50	0.61	12	0.17	-524.00	12387.00	8310	20231214	-8.54	5870	20231024	29.47	8060	-5.71	20240104	6950	9.35	20240227	8310	-8.54	20231214	5870	29.47	20231024	0.93	N	122990	500	140 억	1135074	N	N	178	N	N
108	20240312	140726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7560	-30	5	-0.40	327842660	43399	67.81	7590	7610	7500	9860	5320	7590	7554.15	4.03	4666	7796	7692	7546	7442	7296	7745	7495	141	2270	500	5460	10	1	28186941	2131	-14.43	0.61	12	0.15	-524.00	12387.00	8310	20231214	-9.03	5870	20231024	28.79	8060	-6.20	20240104	6950	8.78	20240227	8310	-9.03	20231214	5870	28.79	20231024	0.93	N	122990	500	140 억	1135074	N	N	178	N	N
109	20240312	130657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7560	-30	5	-0.40	245159370	32442	50.69	7590	7610	7500	9860	5320	7590	7556.85	4.03	2262	7796	7692	7546	7442	7296	7745	7495	141	2270	500	5460	10	1	28186941	2131	-14.43	0.61	12	0.12	-524.00	12387.00	8310	20231214	-9.03	5870	20231024	28.79	8060	-6.20	20240104	6950	8.78	20240227	8310	-9.03	20231214	5870	28.79	20231024	0.93	N	122990	500	140 억	1135074	N	N	178	N	N
110	20240312	120735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7590	0	3	0.00	222950520	29510	46.11	7590	7610	7500	9860	5320	7590	7555.08	4.03	1858	7796	7692	7546	7442	7296	7745	7495	141	2270	500	5460	10	1	28186941	2139	-14.48	0.61	12	0.10	-524.00	12387.00	8310	20231214	-8.66	5870	20231024	29.30	8060	-5.83	20240104	6950	9.21	20240227	8310	-8.66	20231214	5870	29.30	20231024	0.93	N	122990	500	140 억	1135074	N	N	178	N	N
111	20240312	110734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7560	-30	5	-0.40	175905460	23294	36.40	7590	7610	7500	9860	5320	7590	7551.54	4.03	533	7796	7692	7546	7442	7296	7745	7495	141	2270	500	5460	10	1	28186941	2131	-14.43	0.61	12	0.08	-524.00	12387.00	8310	20231214	-9.03	5870	20231024	28.79	8060	-6.20	20240104	6950	8.78	20240227	8310	-9.03	20231214	5870	28.79	20231024	0.93	N	122990	500	140 억	1135074	N	N	178	N	N
112	20240312	100733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7550	-40	5	-0.53	92918360	12328	19.26	7590	7590	7500	9860	5320	7590	7537.18	4.03	-481	7796	7692	7546	7442	7296	7745	7495	141	2270	500	5460	10	1	28186941	2128	-14.41	0.61	12	0.04	-524.00	12387.00	8310	20231214	-9.15	5870	20231024	28.62	8060	-6.33	20240104	6950	8.63	20240227	8310	-9.15	20231214	5870	28.62	20231024	0.93	N	122990	500	140 억	1135074	N	N	178	N	N
113	20240312	090733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7580	-10	5	-0.13	19396670	2572	4.02	7590	7590	7510	9860	5320	7590	7541.47	4.03	-323	7796	7692	7546	7442	7296	7745	7495	141	2270	500	5460	10	1	28186941	2137	-14.47	0.61	12	0.01	-524.00	12387.00	8310	20231214	-8.78	5870	20231024	29.13	8060	-5.96	20240104	6950	9.06	20240227	8310	-8.78	20231214	5870	29.13	20231024	0.93	N	122990	500	140 억	1135074	N	N	178	N	N
114	20240311	160731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7590	150	2	2.02	477531080	63309	39.87	7450	7650	7400	9670	5210	7440	7542.83	4.02	490	7753	7596	7423	7266	7093	7675	7345	141	2230	500	5350	10	1	28186941	2139	-14.48	0.61	12	0.22	-524.00	12387.00	8310	20231214	-8.66	5870	20231024	29.30	8060	-5.83	20240104	6950	9.21	20240227	8310	-8.66	20231214	5870	29.30	20231024	0.93	N	122990	500	140 억	1134224	N	N	178	N	N
115	20240311	150730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7580	140	2	1.88	449557440	59624	37.55	7450	7650	7400	9670	5210	7440	7539.88	4.02	704	7753	7596	7423	7266	7093	7675	7345	141	2230	500	5350	10	1	28186941	2137	-14.47	0.61	12	0.21	-524.00	12387.00	8310	20231214	-8.78	5870	20231024	29.13	8060	-5.96	20240104	6950	9.06	20240227	8310	-8.78	20231214	5870	29.13	20231024	0.93	N	122990	500	140 억	1134224	N	N	627	N	N
116	20240311	140728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7570	130	2	1.75	388873440	51632	32.52	7450	7650	7400	9670	5210	7440	7531.64	4.02	1234	7753	7596	7423	7266	7093	7675	7345	141	2230	500	5350	10	1	28186941	2134	-14.45	0.61	12	0.18	-524.00	12387.00	8310	20231214	-8.90	5870	20231024	28.96	8060	-6.08	20240104	6950	8.92	20240227	8310	-8.90	20231214	5870	28.96	20231024	0.93	N	122990	500	140 억	1134224	N	N	627	N	N
117	20240311	130729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7540	100	2	1.34	359144190	47687	30.03	7450	7650	7400	9670	5210	7440	7531.28	4.02	1658	7753	7596	7423	7266	7093	7675	7345	141	2230	500	5350	10	1	28186941	2125	-14.39	0.61	12	0.17	-524.00	12387.00	8310	20231214	-9.27	5870	20231024	28.45	8060	-6.45	20240104	6950	8.49	20240227	8310	-9.27	20231214	5870	28.45	20231024	0.93	N	122990	500	140 억	1134224	N	N	627	N	N
118	20240311	120730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7570	130	2	1.75	335621850	44575	28.07	7450	7650	7400	9670	5210	7440	7529.38	4.02	2753	7753	7596	7423	7266	7093	7675	7345	141	2230	500	5350	10	1	28186941	2134	-14.45	0.61	12	0.16	-524.00	12387.00	8310	20231214	-8.90	5870	20231024	28.96	8060	-6.08	20240104	6950	8.92	20240227	8310	-8.90	20231214	5870	28.96	20231024	0.93	N	122990	500	140 억	1134224	N	N	627	N	N
119	20240311	110726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7640	200	2	2.69	275578720	36665	23.09	7450	7650	7400	9670	5210	7440	7516.13	4.02	3877	7753	7596	7423	7266	7093	7675	7345	141	2230	500	5350	10	1	28186941	2153	-14.58	0.62	12	0.13	-524.00	12387.00	8310	20231214	-8.06	5870	20231024	30.15	8060	-5.21	20240104	6950	9.93	20240227	8310	-8.06	20231214	5870	30.15	20231024	0.93	N	122990	500	140 억	1134224	N	N	627	N	N
120	20240311	100719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7490	50	2	0.67	123505590	16591	10.45	7450	7510	7400	9670	5210	7440	7444.13	4.02	-3506	7753	7596	7423	7266	7093	7675	7345	141	2230	500	5350	10	1	28186941	2111	-14.29	0.60	12	0.06	-524.00	12387.00	8310	20231214	-9.87	5870	20231024	27.60	8060	-7.07	20240104	6950	7.77	20240227	8310	-9.87	20231214	5870	27.60	20231024	0.93	N	122990	500	140 억	1134224	N	N	627	N	N
121	20240311	090722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7410	-30	5	-0.40	58631520	7882	4.96	7450	7490	7400	9670	5210	7440	7438.66	4.02	-4395	7753	7596	7423	7266	7093	7675	7345	141	2230	500	5350	10	1	28186941	2089	-14.14	0.60	12	0.03	-524.00	12387.00	8310	20231214	-10.83	5870	20231024	26.24	8060	-8.06	20240104	6950	6.62	20240227	8310	-10.83	20231214	5870	26.24	20231024	0.93	N	122990	500	140 억	1134224	N	N	627	N	N
122	20240308	160727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7440	360	2	5.08	1177514760	158368	403.44	7350	7580	7250	9200	4960	7080	7435.31	3.94	32888	7246	7162	7086	7002	6926	7125	6965	141	2120	500	5090	10	1	28186941	2097	-14.20	0.60	12	0.56	-524.00	12387.00	8310	20231214	-10.47	5870	20231024	26.75	8060	-7.69	20240104	6950	7.05	20240227	8310	-10.47	20231214	5870	26.75	20231024	0.94	N	122990	500	140 억	1109199	N	N	627	N	N
123	20240308	150724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7460	380	2	5.37	1147037790	154272	393.01	7350	7580	7250	9200	4960	7080	7435.17	3.94	31909	7246	7162	7086	7002	6926	7125	6965	141	2120	500	5090	10	1	28186941	2103	-14.24	0.60	12	0.55	-524.00	12387.00	8310	20231214	-10.23	5870	20231024	27.09	8060	-7.44	20240104	6950	7.34	20240227	8310	-10.23	20231214	5870	27.09	20231024	0.94	N	122990	500	140 억	1109199	N	N	0	N	N
124	20240308	140722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7470	390	2	5.51	1091459530	146817	374.02	7350	7580	7250	9200	4960	7080	7434.15	3.94	30065	7246	7162	7086	7002	6926	7125	6965	141	2120	500	5090	10	1	28186941	2106	-14.26	0.60	12	0.52	-524.00	12387.00	8310	20231214	-10.11	5870	20231024	27.26	8060	-7.32	20240104	6950	7.48	20240227	8310	-10.11	20231214	5870	27.26	20231024	0.94	N	122990	500	140 억	1109199	N	N	0	N	N
125	20240308	130719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7490	410	2	5.79	1026852360	138198	352.06	7350	7580	7250	9200	4960	7080	7430.30	3.94	26412	7246	7162	7086	7002	6926	7125	6965	141	2120	500	5090	10	1	28186941	2111	-14.29	0.60	12	0.49	-524.00	12387.00	8310	20231214	-9.87	5870	20231024	27.60	8060	-7.07	20240104	6950	7.77	20240227	8310	-9.87	20231214	5870	27.60	20231024	0.94	N	122990	500	140 억	1109199	N	N	0	N	N
126	20240308	120720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7490	410	2	5.79	886559090	119523	304.49	7350	7580	7250	9200	4960	7080	7417.48	3.94	18706	7246	7162	7086	7002	6926	7125	6965	141	2120	500	5090	10	1	28186941	2111	-14.29	0.60	12	0.42	-524.00	12387.00	8310	20231214	-9.87	5870	20231024	27.60	8060	-7.07	20240104	6950	7.77	20240227	8310	-9.87	20231214	5870	27.60	20231024	0.94	N	122990	500	140 억	1109199	N	N	0	N	N
127	20240308	110721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7430	350	2	4.94	815071050	109968	280.14	7350	7580	7250	9200	4960	7080	7411.89	3.94	14149	7246	7162	7086	7002	6926	7125	6965	141	2120	500	5090	10	1	28186941	2094	-14.18	0.60	12	0.39	-524.00	12387.00	8310	20231214	-10.59	5870	20231024	26.58	8060	-7.82	20240104	6950	6.91	20240227	8310	-10.59	20231214	5870	26.58	20231024	0.94	N	122990	500	140 억	1109199	N	N	0	N	N
128	20240308	100716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7490	410	2	5.79	718145560	96948	246.98	7350	7580	7250	9200	4960	7080	7407.53	3.94	8943	7246	7162	7086	7002	6926	7125	6965	141	2120	500	5090	10	1	28186941	2111	-14.29	0.60	12	0.34	-524.00	12387.00	8310	20231214	-9.87	5870	20231024	27.60	8060	-7.07	20240104	6950	7.77	20240227	8310	-9.87	20231214	5870	27.60	20231024	0.94	N	122990	500	140 억	1109199	N	N	0	N	N
129	20240308	090717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7360	280	2	3.95	190025520	25867	65.90	7350	7390	7250	9200	4960	7080	7346.25	3.94	-2553	7246	7162	7086	7002	6926	7125	6965	141	2120	500	5090	10	1	28186941	2075	-14.05	0.59	12	0.09	-524.00	12387.00	8310	20231214	-11.43	5870	20231024	25.38	8060	-8.68	20240104	6950	5.90	20240227	8310	-11.43	20231214	5870	25.38	20231024	0.94	N	122990	500	140 억	1109199	N	N	0	N	N
130	20240307	160718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7080	-70	5	-0.98	277152740	39139	95.00	7130	7170	7010	9290	5010	7150	7081.25	3.97	-8674	7310	7230	7130	7050	6950	7270	7090	141	2140	500	5140	10	1	28186941	1996	-13.51	0.57	12	0.14	-524.00	12387.00	8310	20231214	-14.80	5870	20231024	20.61	8060	-12.16	20240104	6950	1.87	20240227	8310	-14.80	20231214	5870	20.61	20231024	0.95	N	122990	500	140 억	1117810	N	N	53	N	N
131	20240307	150659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7060	-90	5	-1.26	260458250	36771	89.25	7130	7170	7010	9290	5010	7150	7083.25	3.97	-8519	7310	7230	7130	7050	6950	7270	7090	141	2140	500	5140	10	1	28186941	1990	-13.47	0.57	12	0.13	-524.00	12387.00	8310	20231214	-15.04	5870	20231024	20.27	8060	-12.41	20240104	6950	1.58	20240227	8310	-15.04	20231214	5870	20.27	20231024	0.95	N	122990	500	140 억	1117810	N	N	53	N	N
132	20240307	140707	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7070	-80	5	-1.12	203228270	28635	69.50	7130	7170	7070	9290	5010	7150	7097.20	3.97	-9401	7310	7230	7130	7050	6950	7270	7090	141	2140	500	5140	10	1	28186941	1993	-13.49	0.57	12	0.10	-524.00	12387.00	8310	20231214	-14.92	5870	20231024	20.44	8060	-12.28	20240104	6950	1.73	20240227	8310	-14.92	20231214	5870	20.44	20231024	0.95	N	122990	500	140 억	1117810	N	N	53	N	N
133	20240307	130709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7080	-70	5	-0.98	150715780	21220	51.50	7130	7170	7070	9290	5010	7150	7102.53	3.97	-7014	7310	7230	7130	7050	6950	7270	7090	141	2140	500	5140	10	1	28186941	1996	-13.51	0.57	12	0.08	-524.00	12387.00	8310	20231214	-14.80	5870	20231024	20.61	8060	-12.16	20240104	6950	1.87	20240227	8310	-14.80	20231214	5870	20.61	20231024	0.95	N	122990	500	140 억	1117810	N	N	53	N	N
134	20240307	120713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7090	-60	5	-0.84	131911410	18564	45.06	7130	7170	7070	9290	5010	7150	7105.76	3.97	-6314	7310	7230	7130	7050	6950	7270	7090	141	2140	500	5140	10	1	28186941	1998	-13.53	0.57	12	0.07	-524.00	12387.00	8310	20231214	-14.68	5870	20231024	20.78	8060	-12.03	20240104	6950	2.01	20240227	8310	-14.68	20231214	5870	20.78	20231024	0.95	N	122990	500	140 억	1117810	N	N	53	N	N
135	20240307	110718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7130	-20	5	-0.28	68511540	9619	23.35	7130	7170	7090	9290	5010	7150	7122.52	3.97	-5518	7310	7230	7130	7050	6950	7270	7090	141	2140	500	5140	10	1	28186941	2010	-13.61	0.58	12	0.03	-524.00	12387.00	8310	20231214	-14.20	5870	20231024	21.47	8060	-11.54	20240104	6950	2.59	20240227	8310	-14.20	20231214	5870	21.47	20231024	0.95	N	122990	500	140 억	1117810	N	N	53	N	N
136	20240307	100712	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7160	10	2	0.14	26183560	3673	8.91	7130	7160	7090	9290	5010	7150	7128.66	3.97	-855	7310	7230	7130	7050	6950	7270	7090	141	2140	500	5140	10	1	28186941	2018	-13.66	0.58	12	0.01	-524.00	12387.00	8310	20231214	-13.84	5870	20231024	21.98	8060	-11.17	20240104	6950	3.02	20240227	8310	-13.84	20231214	5870	21.98	20231024	0.95	N	122990	500	140 억	1117810	N	N	53	N	N
137	20240307	090714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7160	10	2	0.14	2775470	389	0.94	7130	7160	7130	9290	5010	7150	7134.88	3.97	-75	7310	7230	7130	7050	6950	7270	7090	141	2140	500	5140	10	1	28186941	2018	-13.66	0.58	12	0.00	-524.00	12387.00	8310	20231214	-13.84	5870	20231024	21.98	8060	-11.17	20240104	6950	3.02	20240227	8310	-13.84	20231214	5870	21.98	20231024	0.95	N	122990	500	140 억	1117810	N	N	53	N	N
138	20240306	160709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7150	30	2	0.42	292044070	41056	125.27	7100	7210	7030	9250	4990	7120	7113.28	3.97	-625	7366	7242	7126	7002	6886	7305	7065	141	2130	500	5120	10	1	28186941	2015	-13.65	0.58	12	0.15	-524.00	12387.00	8310	20231214	-13.96	5870	20231024	21.81	8060	-11.29	20240104	6950	2.88	20240227	8310	-13.96	20231214	5870	21.81	20231024	0.95	N	122990	500	140 억	1118021	N	N	22	N	N
139	20240306	150710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7160	40	2	0.56	277447920	39017	119.05	7100	7210	7030	9250	4990	7120	7110.95	3.97	525	7366	7242	7126	7002	6886	7305	7065	141	2130	500	5120	10	1	28186941	2018	-13.66	0.58	12	0.14	-524.00	12387.00	8310	20231214	-13.84	5870	20231024	21.98	8060	-11.17	20240104	6950	3.02	20240227	8310	-13.84	20231214	5870	21.98	20231024	0.95	N	122990	500	140 억	1118021	N	N	328	N	N
140	20240306	140713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7150	30	2	0.42	186167040	26309	80.28	7100	7150	7030	9250	4990	7120	7076.17	3.97	3789	7366	7242	7126	7002	6886	7305	7065	141	2130	500	5120	10	1	28186941	2015	-13.65	0.58	12	0.09	-524.00	12387.00	8310	20231214	-13.96	5870	20231024	21.81	8060	-11.29	20240104	6950	2.88	20240227	8310	-13.96	20231214	5870	21.81	20231024	0.95	N	122990	500	140 억	1118021	N	N	328	N	N
141	20240306	130714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7050	-70	5	-0.98	113591830	16083	49.07	7100	7130	7030	9250	4990	7120	7062.85	3.97	1204	7366	7242	7126	7002	6886	7305	7065	141	2130	500	5120	10	1	28186941	1987	-13.45	0.57	12	0.06	-524.00	12387.00	8310	20231214	-15.16	5870	20231024	20.10	8060	-12.53	20240104	6950	1.44	20240227	8310	-15.16	20231214	5870	20.10	20231024	0.95	N	122990	500	140 억	1118021	N	N	328	N	N
142	20240306	120712	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7090	-30	5	-0.42	95378400	13500	41.19	7100	7130	7030	9250	4990	7120	7065.07	3.97	1190	7366	7242	7126	7002	6886	7305	7065	141	2130	500	5120	10	1	28186941	1998	-13.53	0.57	12	0.05	-524.00	12387.00	8310	20231214	-14.68	5870	20231024	20.78	8060	-12.03	20240104	6950	2.01	20240227	8310	-14.68	20231214	5870	20.78	20231024	0.95	N	122990	500	140 억	1118021	N	N	328	N	N
143	20240306	110710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7070	-50	5	-0.70	79168550	11210	34.20	7100	7130	7030	9250	4990	7120	7062.31	3.97	1453	7366	7242	7126	7002	6886	7305	7065	141	2130	500	5120	10	1	28186941	1993	-13.49	0.57	12	0.04	-524.00	12387.00	8310	20231214	-14.92	5870	20231024	20.44	8060	-12.28	20240104	6950	1.73	20240227	8310	-14.92	20231214	5870	20.44	20231024	0.95	N	122990	500	140 억	1118021	N	N	328	N	N
144	20240306	100657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7100	-20	5	-0.28	52843920	7496	22.87	7100	7120	7030	9250	4990	7120	7049.62	3.97	2121	7366	7242	7126	7002	6886	7305	7065	141	2130	500	5120	10	1	28186941	2001	-13.55	0.57	12	0.03	-524.00	12387.00	8310	20231214	-14.56	5870	20231024	20.95	8060	-11.91	20240104	6950	2.16	20240227	8310	-14.56	20231214	5870	20.95	20231024	0.95	N	122990	500	140 억	1118021	N	N	328	N	N
145	20240306	090709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7050	-70	5	-0.98	20067440	2849	8.69	7100	7100	7030	9250	4990	7120	7043.68	3.97	1972	7366	7242	7126	7002	6886	7305	7065	141	2130	500	5120	10	1	28186941	1987	-13.45	0.57	12	0.01	-524.00	12387.00	8310	20231214	-15.16	5870	20231024	20.10	8060	-12.53	20240104	6950	1.44	20240227	8310	-15.16	20231214	5870	20.10	20231024	0.95	N	122990	500	140 억	1118021	N	N	328	N	N
146	20240305	160705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7120	50	2	0.71	226957520	32055	177.05	7080	7250	7010	9190	4950	7070	7080.25	3.96	447	7176	7122	7066	7012	6956	7095	6985	141	2120	500	5090	10	1	28186941	2007	-13.59	0.57	12	0.11	-524.00	12387.00	8310	20231214	-14.32	5870	20231024	21.29	8060	-11.66	20240104	6950	2.45	20240227	8310	-14.32	20231214	5870	21.29	20231024	0.94	N	122990	500	140 억	1117468	N	N	328	N	N
147	20240305	150705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7100	30	2	0.42	210530280	29742	164.28	7080	7250	7010	9190	4950	7070	7078.55	3.96	357	7176	7122	7066	7012	6956	7095	6985	141	2120	500	5090	10	1	28186941	2001	-13.55	0.57	12	0.11	-524.00	12387.00	8310	20231214	-14.56	5870	20231024	20.95	8060	-11.91	20240104	6950	2.16	20240227	8310	-14.56	20231214	5870	20.95	20231024	0.94	N	122990	500	140 억	1117468	N	N	536	N	N
148	20240305	140658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7070	0	3	0.00	182888010	25843	142.74	7080	7250	7010	9190	4950	7070	7076.89	3.96	-361	7176	7122	7066	7012	6956	7095	6985	141	2120	500	5090	10	1	28186941	1993	-13.49	0.57	12	0.09	-524.00	12387.00	8310	20231214	-14.92	5870	20231024	20.44	8060	-12.28	20240104	6950	1.73	20240227	8310	-14.92	20231214	5870	20.44	20231024	0.94	N	122990	500	140 억	1117468	N	N	536	N	N
149	20240305	130657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7110	40	2	0.57	152213330	21523	118.88	7080	7250	7010	9190	4950	7070	7072.12	3.96	-538	7176	7122	7066	7012	6956	7095	6985	141	2120	500	5090	10	1	28186941	2004	-13.57	0.57	12	0.08	-524.00	12387.00	8310	20231214	-14.44	5870	20231024	21.12	8060	-11.79	20240104	6950	2.30	20240227	8310	-14.44	20231214	5870	21.12	20231024	0.94	N	122990	500	140 억	1117468	N	N	536	N	N
150	20240305	120659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7060	-10	5	-0.14	113063880	15976	88.24	7080	7250	7010	9190	4950	7070	7077.11	3.96	-1208	7176	7122	7066	7012	6956	7095	6985	141	2120	500	5090	10	1	28186941	1990	-13.47	0.57	12	0.06	-524.00	12387.00	8310	20231214	-15.04	5870	20231024	20.27	8060	-12.41	20240104	6950	1.58	20240227	8310	-15.04	20231214	5870	20.27	20231024	0.94	N	122990	500	140 억	1117468	N	N	536	N	N
151	20240305	110701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7070	0	3	0.00	90212130	12737	70.35	7080	7250	7010	9190	4950	7070	7082.68	3.96	-627	7176	7122	7066	7012	6956	7095	6985	141	2120	500	5090	10	1	28186941	1993	-13.49	0.57	12	0.05	-524.00	12387.00	8310	20231214	-14.92	5870	20231024	20.44	8060	-12.28	20240104	6950	1.73	20240227	8310	-14.92	20231214	5870	20.44	20231024	0.94	N	122990	500	140 억	1117468	N	N	536	N	N
152	20240305	100657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7110	40	2	0.57	45787320	6459	35.68	7080	7250	7010	9190	4950	7070	7088.92	3.96	497	7176	7122	7066	7012	6956	7095	6985	141	2120	500	5090	10	1	28186941	2004	-13.57	0.57	12	0.02	-524.00	12387.00	8310	20231214	-14.44	5870	20231024	21.12	8060	-11.79	20240104	6950	2.30	20240227	8310	-14.44	20231214	5870	21.12	20231024	0.94	N	122990	500	140 억	1117468	N	N	536	N	N
153	20240305	090658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7060	-10	5	-0.14	3772480	534	2.95	7080	7080	7060	9190	4950	7070	7064.57	3.96	-185	7176	7122	7066	7012	6956	7095	6985	141	2120	500	5090	10	1	28186941	1990	-13.47	0.57	12	0.00	-524.00	12387.00	8310	20231214	-15.04	5870	20231024	20.27	8060	-12.41	20240104	6950	1.58	20240227	8310	-15.04	20231214	5870	20.27	20231024	0.94	N	122990	500	140 억	1117468	N	N	536	N	N
154	20240304	160700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7070	-10	5	-0.14	127625030	18088	31.65	7080	7120	7010	9200	4960	7080	7055.78	3.98	-3677	7246	7162	7056	6972	6866	7205	7015	141	2120	500	5090	10	1	28186941	1993	-13.49	0.57	12	0.06	-524.00	12387.00	8310	20231214	-14.92	5870	20231024	20.44	8060	-12.28	20240104	6950	1.73	20240227	8310	-14.92	20231214	5870	20.44	20231024	0.93	N	122990	500	140 억	1120485	N	N	519	N	N
155	20240304	150655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7060	-20	5	-0.28	113291340	16052	28.09	7080	7120	7030	9200	4960	7080	7057.77	3.98	-3078	7246	7162	7056	6972	6866	7205	7015	141	2120	500	5090	10	1	28186941	1990	-13.47	0.57	12	0.06	-524.00	12387.00	8310	20231214	-15.04	5870	20231024	20.27	8060	-12.41	20240104	6950	1.58	20240227	8310	-15.04	20231214	5870	20.27	20231024	0.93	N	122990	500	140 억	1120485	N	N	2	N	N
156	20240304	140623	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7050	-30	5	-0.42	93863020	13297	23.27	7080	7120	7030	9200	4960	7080	7058.96	3.98	-2011	7246	7162	7056	6972	6866	7205	7015	141	2120	500	5090	10	1	28186941	1987	-13.45	0.57	12	0.05	-524.00	12387.00	8310	20231214	-15.16	5870	20231024	20.10	8060	-12.53	20240104	6950	1.44	20240227	8310	-15.16	20231214	5870	20.10	20231024	0.93	N	122990	500	140 억	1120485	N	N	2	N	N
157	20240304	130651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7080	0	3	0.00	65468470	9267	16.21	7080	7120	7030	9200	4960	7080	7064.69	3.98	-1044	7246	7162	7056	6972	6866	7205	7015	141	2120	500	5090	10	1	28186941	1996	-13.51	0.57	12	0.03	-524.00	12387.00	8310	20231214	-14.80	5870	20231024	20.61	8060	-12.16	20240104	6950	1.87	20240227	8310	-14.80	20231214	5870	20.61	20231024	0.93	N	122990	500	140 억	1120485	N	N	2	N	N
158	20240304	120627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7090	10	2	0.14	63814310	9033	15.80	7080	7120	7030	9200	4960	7080	7064.58	3.98	-917	7246	7162	7056	6972	6866	7205	7015	141	2120	500	5090	10	1	28186941	1998	-13.53	0.57	12	0.03	-524.00	12387.00	8310	20231214	-14.68	5870	20231024	20.78	8060	-12.03	20240104	6950	2.01	20240227	8310	-14.68	20231214	5870	20.78	20231024	0.93	N	122990	500	140 억	1120485	N	N	2	N	N
159	20240304	110646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7050	-30	5	-0.42	62285660	8817	15.43	7080	7120	7030	9200	4960	7080	7064.27	3.98	-764	7246	7162	7056	6972	6866	7205	7015	141	2120	500	5090	10	1	28186941	1987	-13.45	0.57	12	0.03	-524.00	12387.00	8310	20231214	-15.16	5870	20231024	20.10	8060	-12.53	20240104	6950	1.44	20240227	8310	-15.16	20231214	5870	20.10	20231024	0.93	N	122990	500	140 억	1120485	N	N	2	N	N
160	20240304	100647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7110	30	2	0.42	36237780	5119	8.96	7080	7120	7030	9200	4960	7080	7079.07	3.98	-164	7246	7162	7056	6972	6866	7205	7015	141	2120	500	5090	10	1	28186941	2004	-13.57	0.57	12	0.02	-524.00	12387.00	8310	20231214	-14.44	5870	20231024	21.12	8060	-11.79	20240104	6950	2.30	20240227	8310	-14.44	20231214	5870	21.12	20231024	0.93	N	122990	500	140 억	1120485	N	N	2	N	N
161	20240304	090648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7080	0	3	0.00	4627280	654	1.14	7080	7080	7030	9200	4960	7080	7075.35	3.98	104	7246	7162	7056	6972	6866	7205	7015	141	2120	500	5090	10	1	28186941	1996	-13.51	0.57	12	0.00	-524.00	12387.00	8310	20231214	-14.80	5870	20231024	20.61	8060	-12.16	20240104	6950	1.87	20240227	8310	-14.80	20231214	5870	20.61	20231024	0.93	N	122990	500	140 억	1120485	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History