KissMeData/036170/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	984	-1	5	-0.10	108035163	110814	111.36	965	985	950	1280	690	985	974.92	1.66	-18760	1008	996	976	964	944	1002	970	614	295	1000	650	1	1	61365626	604	14.26	0.53	12	0.18	69.00	1865.00	1541	20230612	-36.15	750	20231020	31.20	999	-1.50	20240110	800	23.00	20240307	1541	-36.15	20230612	750	31.20	20231020	0.28	N	036170	1000	613 억	1019121	N	N	N	N
3	20240329	150428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	983	-2	5	-0.20	100992613	103649	104.16	965	985	950	1280	690	985	974.37	1.66	-18567	1008	996	976	964	944	1002	970	614	295	1000	650	1	1	61365626	603	14.25	0.53	12	0.17	69.00	1865.00	1541	20230612	-36.21	750	20231020	31.07	999	-1.60	20240110	800	22.88	20240307	1541	-36.21	20230612	750	31.07	20231020	0.28	N	036170	1000	613 억	1019121	N	N	N	N
4	20240329	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	983	-2	5	-0.20	76448950	78610	78.99	965	985	950	1280	690	985	972.51	1.66	-10023	1008	996	976	964	944	1002	970	614	295	1000	650	1	1	61365626	603	14.25	0.53	12	0.13	69.00	1865.00	1541	20230612	-36.21	750	20231020	31.07	999	-1.60	20240110	800	22.88	20240307	1541	-36.21	20230612	750	31.07	20231020	0.28	N	036170	1000	613 억	1019121	N	N	N	N
5	20240329	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	982	-3	5	-0.30	70043939	72084	72.44	965	985	950	1280	690	985	971.70	1.66	-8960	1008	996	976	964	944	1002	970	614	295	1000	650	1	1	61365626	603	14.23	0.53	12	0.12	69.00	1865.00	1541	20230612	-36.28	750	20231020	30.93	999	-1.70	20240110	800	22.75	20240307	1541	-36.28	20230612	750	30.93	20231020	0.28	N	036170	1000	613 억	1019121	N	N	N	N
6	20240329	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	981	-4	5	-0.41	46573825	48179	48.41	965	985	950	1280	690	985	966.68	1.66	-4629	1008	996	976	964	944	1002	970	614	295	1000	650	1	1	61365626	602	14.22	0.53	12	0.08	69.00	1865.00	1541	20230612	-36.34	750	20231020	30.80	999	-1.80	20240110	800	22.62	20240307	1541	-36.34	20230612	750	30.80	20231020	0.28	N	036170	1000	613 억	1019121	N	N	N	N
7	20240329	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	982	-3	5	-0.30	38719500	40167	40.36	965	985	950	1280	690	985	963.96	1.66	-4023	1008	996	976	964	944	1002	970	614	295	1000	650	1	1	61365626	603	14.23	0.53	12	0.07	69.00	1865.00	1541	20230612	-36.28	750	20231020	30.93	999	-1.70	20240110	800	22.75	20240307	1541	-36.28	20230612	750	30.93	20231020	0.28	N	036170	1000	613 억	1019121	N	N	N	N
8	20240329	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	974	-11	5	-1.12	18291604	19010	19.10	965	985	950	1280	690	985	962.21	1.66	-675	1008	996	976	964	944	1002	970	614	295	1000	650	1	1	61365626	598	14.12	0.52	12	0.03	69.00	1865.00	1541	20230612	-36.79	750	20231020	29.87	999	-2.50	20240110	800	21.75	20240307	1541	-36.79	20230612	750	29.87	20231020	0.28	N	036170	1000	613 억	1019121	N	N	N	N
9	20240329	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	-10	5	-1.02	817867	847	0.85	965	985	965	1280	690	985	965.60	1.66	-2	1008	996	976	964	944	1002	970	614	295	1000	650	1	1	61365626	598	14.13	0.52	12	0.00	69.00	1865.00	1541	20230612	-36.73	750	20231020	30.00	999	-2.40	20240110	800	21.88	20240307	1541	-36.73	20230612	750	30.00	20231020	0.28	N	036170	1000	613 억	1019121	N	N	N	N
10	20240328	160422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	985	12	2	1.23	96394234	99337	36.43	965	988	956	1264	682	973	970.38	1.67	-4367	1019	995	967	943	915	982	930	614	291	1000	640	1	1	61365626	604	14.28	0.53	12	0.16	69.00	1865.00	1541	20230612	-36.08	750	20231020	31.33	999	-1.40	20240110	800	23.12	20240307	1541	-36.08	20230612	750	31.33	20231020	0.28	N	036170	1000	613 억	1023400	N	N	N	N
11	20240328	150422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	981	8	2	0.82	82161286	84873	31.13	965	984	956	1264	682	973	968.05	1.67	-1080	1019	995	967	943	915	982	930	614	291	1000	640	1	1	61365626	602	14.22	0.53	12	0.14	69.00	1865.00	1541	20230612	-36.34	750	20231020	30.80	999	-1.80	20240110	800	22.62	20240307	1541	-36.34	20230612	750	30.80	20231020	0.28	N	036170	1000	613 억	1023400	N	N	N	N
12	20240328	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	973	0	3	0.00	54688253	56726	20.81	965	973	956	1264	682	973	964.08	1.67	2510	1019	995	967	943	915	982	930	614	291	1000	640	1	1	61365626	597	14.10	0.52	12	0.09	69.00	1865.00	1541	20230612	-36.86	750	20231020	29.73	999	-2.60	20240110	800	21.62	20240307	1541	-36.86	20230612	750	29.73	20231020	0.28	N	036170	1000	613 억	1023400	N	N	N	N
13	20240328	130415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	967	-6	5	-0.62	48241721	50060	18.36	965	970	956	1264	682	973	963.68	1.67	1439	1019	995	967	943	915	982	930	614	291	1000	640	1	1	61365626	593	14.01	0.52	12	0.08	69.00	1865.00	1541	20230612	-37.25	750	20231020	28.93	999	-3.20	20240110	800	20.88	20240307	1541	-37.25	20230612	750	28.93	20231020	0.28	N	036170	1000	613 억	1023400	N	N	N	N
14	20240328	120420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	966	-7	5	-0.72	45598910	47321	17.36	965	970	956	1264	682	973	963.61	1.67	1485	1019	995	967	943	915	982	930	614	291	1000	640	1	1	61365626	593	14.00	0.52	12	0.08	69.00	1865.00	1541	20230612	-37.31	750	20231020	28.80	999	-3.30	20240110	800	20.75	20240307	1541	-37.31	20230612	750	28.80	20231020	0.28	N	036170	1000	613 억	1023400	N	N	N	N
15	20240328	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	968	-5	5	-0.51	40891098	42441	15.57	965	970	956	1264	682	973	963.48	1.67	4068	1019	995	967	943	915	982	930	614	291	1000	640	1	1	61365626	594	14.03	0.52	12	0.07	69.00	1865.00	1541	20230612	-37.18	750	20231020	29.07	999	-3.10	20240110	800	21.00	20240307	1541	-37.18	20230612	750	29.07	20231020	0.28	N	036170	1000	613 억	1023400	N	N	N	N
16	20240328	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	966	-7	5	-0.72	27884429	28939	10.61	965	970	956	1264	682	973	963.56	1.67	-606	1019	995	967	943	915	982	930	614	291	1000	640	1	1	61365626	593	14.00	0.52	12	0.05	69.00	1865.00	1541	20230612	-37.31	750	20231020	28.80	999	-3.30	20240110	800	20.75	20240307	1541	-37.31	20230612	750	28.80	20231020	0.28	N	036170	1000	613 억	1023400	N	N	N	N
17	20240328	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	970	-3	5	-0.31	1207635	1251	0.46	965	970	965	1264	682	973	965.34	1.67	-200	1019	995	967	943	915	982	930	614	291	1000	640	1	1	61365626	595	14.06	0.52	12	0.00	69.00	1865.00	1541	20230612	-37.05	750	20231020	29.33	999	-2.90	20240110	800	21.25	20240307	1541	-37.05	20230612	750	29.33	20231020	0.28	N	036170	1000	613 억	1023400	N	N	N	N
18	20240327	160423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	973	-14	5	-1.42	261888686	272237	99.49	987	991	939	1283	691	987	961.99	1.67	-2086	999	992	981	974	963	996	978	614	296	1000	650	1	1	61365626	597	14.10	0.52	12	0.44	69.00	1865.00	1541	20230612	-36.86	750	20231020	29.73	999	-2.60	20240110	800	21.62	20240307	1541	-36.86	20230612	750	29.73	20231020	0.28	N	036170	1000	613 억	1025486	N	N	N	N
19	20240327	150424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	968	-19	5	-1.93	249636390	259504	94.83	987	991	939	1283	691	987	961.98	1.67	-1806	999	992	981	974	963	996	978	614	296	1000	650	1	1	61365626	594	14.03	0.52	12	0.42	69.00	1865.00	1541	20230612	-37.18	750	20231020	29.07	999	-3.10	20240110	800	21.00	20240307	1541	-37.18	20230612	750	29.07	20231020	0.28	N	036170	1000	613 억	1025486	N	N	N	N
20	20240327	140426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	-37	5	-3.75	217428809	225944	82.57	987	991	939	1283	691	987	962.31	1.67	-1300	999	992	981	974	963	996	978	614	296	1000	650	1	1	61365626	583	13.77	0.51	12	0.37	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	999	-4.90	20240110	800	18.75	20240307	1541	-38.35	20230612	750	26.67	20231020	0.28	N	036170	1000	613 억	1025486	N	N	N	N
21	20240327	130426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	958	-29	5	-2.94	153620610	158636	57.97	987	991	945	1283	691	987	968.38	1.67	-9433	999	992	981	974	963	996	978	614	296	1000	650	1	1	61365626	588	13.88	0.51	12	0.26	69.00	1865.00	1541	20230612	-37.83	750	20231020	27.73	999	-4.10	20240110	800	19.75	20240307	1541	-37.83	20230612	750	27.73	20231020	0.28	N	036170	1000	613 억	1025486	N	N	N	N
22	20240327	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	955	-32	5	-3.24	132249004	136195	49.77	987	991	955	1283	691	987	971.03	1.67	-10681	999	992	981	974	963	996	978	614	296	1000	650	1	1	61365626	586	13.84	0.51	12	0.22	69.00	1865.00	1541	20230612	-38.03	750	20231020	27.33	999	-4.40	20240110	800	19.38	20240307	1541	-38.03	20230612	750	27.33	20231020	0.28	N	036170	1000	613 억	1025486	N	N	N	N
23	20240327	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	963	-24	5	-2.43	100500581	103060	37.66	987	991	962	1283	691	987	975.17	1.67	-10720	999	992	981	974	963	996	978	614	296	1000	650	1	1	61365626	591	13.96	0.52	12	0.17	69.00	1865.00	1541	20230612	-37.51	750	20231020	28.40	999	-3.60	20240110	800	20.38	20240307	1541	-37.51	20230612	750	28.40	20231020	0.28	N	036170	1000	613 억	1025486	N	N	N	N
24	20240327	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	977	-10	5	-1.01	45363603	46183	16.88	987	991	976	1283	691	987	982.26	1.67	-14387	999	992	981	974	963	996	978	614	296	1000	650	1	1	61365626	600	14.16	0.52	12	0.08	69.00	1865.00	1541	20230612	-36.60	750	20231020	30.27	999	-2.20	20240110	800	22.12	20240307	1541	-36.60	20230612	750	30.27	20231020	0.28	N	036170	1000	613 억	1025486	N	N	N	N
25	20240327	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	991	4	2	0.41	2122373	2149	0.79	987	991	987	1283	691	987	987.61	1.67	688	999	992	981	974	963	996	978	614	296	1000	650	1	1	61365626	608	14.36	0.53	12	0.00	69.00	1865.00	1541	20230612	-35.69	750	20231020	32.13	999	-0.80	20240110	800	23.88	20240307	1541	-35.69	20230612	750	32.13	20231020	0.28	N	036170	1000	613 억	1025486	N	N	N	N
26	20240326	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	987	8	2	0.82	268724896	273608	133.08	972	988	970	1272	686	979	982.15	1.67	-1738	997	988	979	970	961	992	974	614	293	1000	640	1	1	61365626	606	14.30	0.53	12	0.45	69.00	1865.00	1541	20230612	-35.95	750	20231020	31.60	999	-1.20	20240110	800	23.38	20240307	1541	-35.95	20230612	750	31.60	20231020	0.28	N	036170	1000	613 억	1027224	N	N	N	N
27	20240326	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	987	8	2	0.82	226324006	230611	112.17	972	987	970	1272	686	979	981.41	1.67	-1898	997	988	979	970	961	992	974	614	293	1000	640	1	1	61365626	606	14.30	0.53	12	0.38	69.00	1865.00	1541	20230612	-35.95	750	20231020	31.60	999	-1.20	20240110	800	23.38	20240307	1541	-35.95	20230612	750	31.60	20231020	0.28	N	036170	1000	613 억	1027224	N	N	N	N
28	20240326	140417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	985	6	2	0.61	178068494	181523	88.29	972	987	970	1272	686	979	980.97	1.67	-1488	997	988	979	970	961	992	974	614	293	1000	640	1	1	61365626	604	14.28	0.53	12	0.30	69.00	1865.00	1541	20230612	-36.08	750	20231020	31.33	999	-1.40	20240110	800	23.12	20240307	1541	-36.08	20230612	750	31.33	20231020	0.28	N	036170	1000	613 억	1027224	N	N	N	N
29	20240326	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	982	3	2	0.31	134975098	137590	66.92	972	987	970	1272	686	979	980.99	1.67	1105	997	988	979	970	961	992	974	614	293	1000	640	1	1	61365626	603	14.23	0.53	12	0.22	69.00	1865.00	1541	20230612	-36.28	750	20231020	30.93	999	-1.70	20240110	800	22.75	20240307	1541	-36.28	20230612	750	30.93	20231020	0.28	N	036170	1000	613 억	1027224	N	N	N	N
30	20240326	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	984	5	2	0.51	128392415	130872	63.65	972	987	970	1272	686	979	981.05	1.67	1105	997	988	979	970	961	992	974	614	293	1000	640	1	1	61365626	604	14.26	0.53	12	0.21	69.00	1865.00	1541	20230612	-36.15	750	20231020	31.20	999	-1.50	20240110	800	23.00	20240307	1541	-36.15	20230612	750	31.20	20231020	0.28	N	036170	1000	613 억	1027224	N	N	N	N
31	20240326	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	983	4	2	0.41	95699493	97674	47.51	972	986	970	1272	686	979	979.78	1.67	131	997	988	979	970	961	992	974	614	293	1000	640	1	1	61365626	603	14.25	0.53	12	0.16	69.00	1865.00	1541	20230612	-36.21	750	20231020	31.07	999	-1.60	20240110	800	22.88	20240307	1541	-36.21	20230612	750	31.07	20231020	0.28	N	036170	1000	613 억	1027224	N	N	N	N
32	20240326	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	981	2	2	0.20	74453122	76028	36.98	972	986	970	1272	686	979	979.29	1.67	-2052	997	988	979	970	961	992	974	614	293	1000	640	1	1	61365626	602	14.22	0.53	12	0.12	69.00	1865.00	1541	20230612	-36.34	750	20231020	30.80	999	-1.80	20240110	800	22.62	20240307	1541	-36.34	20230612	750	30.80	20231020	0.28	N	036170	1000	613 억	1027224	N	N	N	N
33	20240326	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	978	-1	5	-0.10	4771689	4906	2.39	972	978	970	1272	686	979	972.62	1.67	1288	997	988	979	970	961	992	974	614	293	1000	640	1	1	61365626	600	14.17	0.52	12	0.01	69.00	1865.00	1541	20230612	-36.53	750	20231020	30.40	999	-2.10	20240110	800	22.25	20240307	1541	-36.53	20230612	750	30.40	20231020	0.28	N	036170	1000	613 억	1027224	N	N	N	N
34	20240325	160430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	979	10	2	1.03	200784902	205448	70.36	974	988	970	1259	679	969	977.30	1.71	-19742	999	984	957	942	915	991	949	614	290	1000	630	1	1	61365626	601	14.19	0.52	12	0.33	69.00	1865.00	1541	20230612	-36.47	750	20231020	30.53	999	-2.00	20240110	800	22.38	20240307	1541	-36.47	20230612	750	30.53	20231020	0.28	N	036170	1000	613 억	1046374	N	N	N	N
35	20240325	150433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	976	7	2	0.72	189786383	194201	66.51	974	988	970	1259	679	969	977.27	1.71	-19703	999	984	957	942	915	991	949	614	290	1000	630	1	1	61365626	599	14.14	0.52	12	0.32	69.00	1865.00	1541	20230612	-36.66	750	20231020	30.13	999	-2.30	20240110	800	22.00	20240307	1541	-36.66	20230612	750	30.13	20231020	0.28	N	036170	1000	613 억	1046374	N	N	N	N
36	20240325	140432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	977	8	2	0.83	162963923	166755	57.11	974	988	970	1259	679	969	977.27	1.71	-20824	999	984	957	942	915	991	949	614	290	1000	630	1	1	61365626	600	14.16	0.52	12	0.27	69.00	1865.00	1541	20230612	-36.60	750	20231020	30.27	999	-2.20	20240110	800	22.12	20240307	1541	-36.60	20230612	750	30.27	20231020	0.28	N	036170	1000	613 억	1046374	N	N	N	N
37	20240325	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	979	10	2	1.03	145123442	148525	50.86	974	988	970	1259	679	969	977.10	1.71	-21904	999	984	957	942	915	991	949	614	290	1000	630	1	1	61365626	601	14.19	0.52	12	0.24	69.00	1865.00	1541	20230612	-36.47	750	20231020	30.53	999	-2.00	20240110	800	22.38	20240307	1541	-36.47	20230612	750	30.53	20231020	0.28	N	036170	1000	613 억	1046374	N	N	N	N
38	20240325	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	981	12	2	1.24	120552587	123437	42.27	974	988	970	1259	679	969	976.63	1.71	-21776	999	984	957	942	915	991	949	614	290	1000	630	1	1	61365626	602	14.22	0.53	12	0.20	69.00	1865.00	1541	20230612	-36.34	750	20231020	30.80	999	-1.80	20240110	800	22.62	20240307	1541	-36.34	20230612	750	30.80	20231020	0.28	N	036170	1000	613 억	1046374	N	N	N	N
39	20240325	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	976	7	2	0.72	103583882	106124	36.34	974	988	970	1259	679	969	976.06	1.71	-23512	999	984	957	942	915	991	949	614	290	1000	630	1	1	61365626	599	14.14	0.52	12	0.17	69.00	1865.00	1541	20230612	-36.66	750	20231020	30.13	999	-2.30	20240110	800	22.00	20240307	1541	-36.66	20230612	750	30.13	20231020	0.28	N	036170	1000	613 억	1046374	N	N	N	N
40	20240325	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	976	7	2	0.72	66881345	68444	23.44	974	988	970	1259	679	969	977.17	1.71	-8506	999	984	957	942	915	991	949	614	290	1000	630	1	1	61365626	599	14.14	0.52	12	0.11	69.00	1865.00	1541	20230612	-36.66	750	20231020	30.13	999	-2.30	20240110	800	22.00	20240307	1541	-36.66	20230612	750	30.13	20231020	0.28	N	036170	1000	613 억	1046374	N	N	N	N
41	20240325	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	6	2	0.62	2844942	2928	1.00	974	975	970	1259	679	969	971.63	1.71	-315	999	984	957	942	915	991	949	614	290	1000	630	1	1	61365626	598	14.13	0.52	12	0.00	69.00	1865.00	1541	20230612	-36.73	750	20231020	30.00	999	-2.40	20240110	800	21.88	20240307	1541	-36.73	20230612	750	30.00	20231020	0.28	N	036170	1000	613 억	1046374	N	N	N	N
42	20240322	160433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	969	36	2	3.86	279300463	291999	164.96	931	972	930	1212	654	933	956.42	1.62	53468	945	939	929	923	913	942	926	614	279	1000	610	1	1	61365626	595	14.04	0.52	12	0.48	69.00	1865.00	1541	20230612	-37.12	750	20231020	29.20	999	-3.00	20240110	800	21.12	20240307	1541	-37.12	20230612	750	29.20	20231020	0.28	N	036170	1000	613 억	992870	N	N	N	N
43	20240322	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	967	34	2	3.64	252322066	264180	149.24	931	969	930	1212	654	933	955.11	1.62	50548	945	939	929	923	913	942	926	614	279	1000	610	1	1	61365626	593	14.01	0.52	12	0.43	69.00	1865.00	1541	20230612	-37.25	750	20231020	28.93	999	-3.20	20240110	800	20.88	20240307	1541	-37.25	20230612	750	28.93	20231020	0.28	N	036170	1000	613 억	992870	N	N	N	N
44	20240322	140429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	963	30	2	3.22	206277966	216496	122.31	931	966	930	1212	654	933	952.80	1.62	42696	945	939	929	923	913	942	926	614	279	1000	610	1	1	61365626	591	13.96	0.52	12	0.35	69.00	1865.00	1541	20230612	-37.51	750	20231020	28.40	999	-3.60	20240110	800	20.38	20240307	1541	-37.51	20230612	750	28.40	20231020	0.28	N	036170	1000	613 억	992870	N	N	N	N
45	20240322	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	961	28	2	3.00	172289124	181221	102.38	931	964	930	1212	654	933	950.71	1.62	32719	945	939	929	923	913	942	926	614	279	1000	610	1	1	61365626	590	13.93	0.52	12	0.30	69.00	1865.00	1541	20230612	-37.64	750	20231020	28.13	999	-3.80	20240110	800	20.12	20240307	1541	-37.64	20230612	750	28.13	20231020	0.28	N	036170	1000	613 억	992870	N	N	N	N
46	20240322	120427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	958	25	2	2.68	142596922	150202	84.85	931	964	930	1212	654	933	949.37	1.62	22888	945	939	929	923	913	942	926	614	279	1000	610	1	1	61365626	588	13.88	0.51	12	0.24	69.00	1865.00	1541	20230612	-37.83	750	20231020	27.73	999	-4.10	20240110	800	19.75	20240307	1541	-37.83	20230612	750	27.73	20231020	0.28	N	036170	1000	613 억	992870	N	N	N	N
47	20240322	110434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	956	23	2	2.47	133837281	141034	79.67	931	964	930	1212	654	933	948.97	1.62	20707	945	939	929	923	913	942	926	614	279	1000	610	1	1	61365626	587	13.86	0.51	12	0.23	69.00	1865.00	1541	20230612	-37.96	750	20231020	27.47	999	-4.30	20240110	800	19.50	20240307	1541	-37.96	20230612	750	27.47	20231020	0.28	N	036170	1000	613 억	992870	N	N	N	N
48	20240322	100430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	17	2	1.82	87765384	92762	52.40	931	960	930	1212	654	933	946.14	1.62	7919	945	939	929	923	913	942	926	614	279	1000	610	1	1	61365626	583	13.77	0.51	12	0.15	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	999	-4.90	20240110	800	18.75	20240307	1541	-38.35	20230612	750	26.67	20231020	0.28	N	036170	1000	613 억	992870	N	N	N	N
49	20240322	090427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	2	2	0.21	6079637	6509	3.68	931	935	930	1212	654	933	934.04	1.62	-351	945	939	929	923	913	942	926	614	279	1000	610	1	1	61365626	574	13.55	0.50	12	0.01	69.00	1865.00	1541	20230612	-39.33	750	20231020	24.67	999	-6.41	20240110	800	16.88	20240307	1541	-39.33	20230612	750	24.67	20231020	0.28	N	036170	1000	613 억	992870	N	N	N	N
50	20240321	160428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	933	6	2	0.65	163378327	176090	54.98	927	935	919	1205	649	927	927.81	1.60	12696	951	939	915	903	879	945	909	614	278	1000	610	1	1	61365626	573	13.52	0.50	12	0.29	69.00	1865.00	1541	20230612	-39.45	750	20231020	24.40	999	-6.61	20240110	800	16.62	20240307	1541	-39.45	20230612	750	24.40	20231020	0.27	N	036170	1000	613 억	980172	N	N	N	N
51	20240321	150429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	928	1	2	0.11	152140975	164003	51.21	927	935	919	1205	649	927	927.67	1.60	10742	951	939	915	903	879	945	909	614	278	1000	610	1	1	61365626	569	13.45	0.50	12	0.27	69.00	1865.00	1541	20230612	-39.78	750	20231020	23.73	999	-7.11	20240110	800	16.00	20240307	1541	-39.78	20230612	750	23.73	20231020	0.27	N	036170	1000	613 억	980172	N	N	N	N
52	20240321	140429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	928	1	2	0.11	124917078	134641	42.04	927	935	919	1205	649	927	927.78	1.60	6070	951	939	915	903	879	945	909	614	278	1000	610	1	1	61365626	569	13.45	0.50	12	0.22	69.00	1865.00	1541	20230612	-39.78	750	20231020	23.73	999	-7.11	20240110	800	16.00	20240307	1541	-39.78	20230612	750	23.73	20231020	0.27	N	036170	1000	613 억	980172	N	N	N	N
53	20240321	130427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	928	1	2	0.11	88083440	94879	29.63	927	935	919	1205	649	927	928.38	1.60	7381	951	939	915	903	879	945	909	614	278	1000	610	1	1	61365626	569	13.45	0.50	12	0.15	69.00	1865.00	1541	20230612	-39.78	750	20231020	23.73	999	-7.11	20240110	800	16.00	20240307	1541	-39.78	20230612	750	23.73	20231020	0.27	N	036170	1000	613 억	980172	N	N	N	N
54	20240321	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	929	2	2	0.22	78817578	84895	26.51	927	935	919	1205	649	927	928.41	1.60	9472	951	939	915	903	879	945	909	614	278	1000	610	1	1	61365626	570	13.46	0.50	12	0.14	69.00	1865.00	1541	20230612	-39.71	750	20231020	23.87	999	-7.01	20240110	800	16.12	20240307	1541	-39.71	20230612	750	23.87	20231020	0.27	N	036170	1000	613 억	980172	N	N	N	N
55	20240321	110428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	933	6	2	0.65	61409496	66178	20.66	927	935	919	1205	649	927	927.94	1.60	9271	951	939	915	903	879	945	909	614	278	1000	610	1	1	61365626	573	13.52	0.50	12	0.11	69.00	1865.00	1541	20230612	-39.45	750	20231020	24.40	999	-6.61	20240110	800	16.62	20240307	1541	-39.45	20230612	750	24.40	20231020	0.27	N	036170	1000	613 억	980172	N	N	N	N
56	20240321	100428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	932	5	2	0.54	51934139	55992	17.48	927	935	919	1205	649	927	927.53	1.60	7069	951	939	915	903	879	945	909	614	278	1000	610	1	1	61365626	572	13.51	0.50	12	0.09	69.00	1865.00	1541	20230612	-39.52	750	20231020	24.27	999	-6.71	20240110	800	16.50	20240307	1541	-39.52	20230612	750	24.27	20231020	0.27	N	036170	1000	613 억	980172	N	N	N	N
57	20240321	090430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	929	2	2	0.22	2348547	2544	0.79	927	929	920	1205	649	927	923.16	1.60	-353	951	939	915	903	879	945	909	614	278	1000	610	1	1	61365626	570	13.46	0.50	12	0.00	69.00	1865.00	1541	20230612	-39.71	750	20231020	23.87	999	-7.01	20240110	800	16.12	20240307	1541	-39.71	20230612	750	23.87	20231020	0.27	N	036170	1000	613 억	980172	N	N	N	N
58	20240320	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	927	26	2	2.89	290726389	319777	50.16	900	927	891	1171	631	901	909.15	1.61	-7240	951	925	889	863	827	939	877	614	270	1000	590	1	1	61365626	569	13.43	0.50	12	0.52	69.00	1865.00	1541	20230612	-39.84	750	20231020	23.60	999	-7.21	20240110	800	15.88	20240307	1541	-39.84	20230612	750	23.60	20231020	0.27	N	036170	1000	613 억	986634	N	N	N	N
59	20240320	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	925	24	2	2.66	273240810	300860	47.19	900	927	891	1171	631	901	908.20	1.61	-8904	951	925	889	863	827	939	877	614	270	1000	590	1	1	61365626	568	13.41	0.50	12	0.49	69.00	1865.00	1541	20230612	-39.97	750	20231020	23.33	999	-7.41	20240110	800	15.62	20240307	1541	-39.97	20230612	750	23.33	20231020	0.27	N	036170	1000	613 억	986634	N	N	N	N
60	20240320	140430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	915	14	2	1.55	178685766	198333	31.11	900	916	891	1171	631	901	900.94	1.61	-10398	951	925	889	863	827	939	877	614	270	1000	590	1	1	61365626	561	13.26	0.49	12	0.32	69.00	1865.00	1541	20230612	-40.62	750	20231020	22.00	999	-8.41	20240110	800	14.38	20240307	1541	-40.62	20230612	750	22.00	20231020	0.27	N	036170	1000	613 억	986634	N	N	N	N
61	20240320	130431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-3	5	-0.33	106810927	119329	18.72	900	906	891	1171	631	901	895.10	1.61	-1538	951	925	889	863	827	939	877	614	270	1000	590	1	1	61365626	551	13.01	0.48	12	0.19	69.00	1865.00	1541	20230612	-41.73	750	20231020	19.73	999	-10.11	20240110	800	12.25	20240307	1541	-41.73	20230612	750	19.73	20231020	0.27	N	036170	1000	613 억	986634	N	N	N	N
62	20240320	120429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	-5	5	-0.55	98529756	110071	17.26	900	906	891	1171	631	901	895.15	1.61	-1164	951	925	889	863	827	939	877	614	270	1000	590	1	1	61365626	550	12.99	0.48	12	0.18	69.00	1865.00	1541	20230612	-41.86	750	20231020	19.47	999	-10.31	20240110	800	12.00	20240307	1541	-41.86	20230612	750	19.47	20231020	0.27	N	036170	1000	613 억	986634	N	N	N	N
63	20240320	110428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	-3	5	-0.33	82720115	92434	14.50	900	906	891	1171	631	901	894.91	1.61	1814	951	925	889	863	827	939	877	614	270	1000	590	1	1	61365626	551	13.01	0.48	12	0.15	69.00	1865.00	1541	20230612	-41.73	750	20231020	19.73	999	-10.11	20240110	800	12.25	20240307	1541	-41.73	20230612	750	19.73	20231020	0.27	N	036170	1000	613 억	986634	N	N	N	N
64	20240320	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	897	-4	5	-0.44	69304853	77457	12.15	900	906	891	1171	631	901	894.75	1.61	-633	951	925	889	863	827	939	877	614	270	1000	590	1	1	61365626	550	13.00	0.48	12	0.13	69.00	1865.00	1541	20230612	-41.79	750	20231020	19.60	999	-10.21	20240110	800	12.12	20240307	1541	-41.79	20230612	750	19.60	20231020	0.27	N	036170	1000	613 억	986634	N	N	N	N
65	20240320	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-2	5	-0.22	7474839	8349	1.31	900	901	891	1171	631	901	895.30	1.61	1756	951	925	889	863	827	939	877	614	270	1000	590	1	1	61365626	552	13.03	0.48	12	0.01	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	999	-10.01	20240110	800	12.38	20240307	1541	-41.66	20230612	750	19.87	20231020	0.27	N	036170	1000	613 억	986634	N	N	N	N
66	20240319	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	901	48	2	5.63	568474715	637064	838.19	853	915	853	1108	598	853	892.33	1.64	-16668	867	859	851	843	835	864	848	614	255	1000	560	1	1	61365626	553	13.06	0.48	12	1.04	69.00	1865.00	1541	20230612	-41.53	750	20231020	20.13	999	-9.81	20240110	800	12.62	20240307	1541	-41.53	20230612	750	20.13	20231020	0.27	N	036170	1000	613 억	1003798	N	N	N	N
67	20240319	150427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	41	2	4.81	546880149	613007	806.54	853	915	853	1108	598	853	892.13	1.64	-15412	867	859	851	843	835	864	848	614	255	1000	560	1	1	61365626	549	12.96	0.48	12	1.00	69.00	1865.00	1541	20230612	-41.99	750	20231020	19.20	999	-10.51	20240110	800	11.75	20240307	1541	-41.99	20230612	750	19.20	20231020	0.27	N	036170	1000	613 억	1003798	N	N	N	N
68	20240319	140427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	898	45	2	5.28	507342365	568716	748.26	853	915	853	1108	598	853	892.08	1.64	-15637	867	859	851	843	835	864	848	614	255	1000	560	1	1	61365626	551	13.01	0.48	12	0.93	69.00	1865.00	1541	20230612	-41.73	750	20231020	19.73	999	-10.11	20240110	800	12.25	20240307	1541	-41.73	20230612	750	19.73	20231020	0.27	N	036170	1000	613 억	1003798	N	N	N	N
69	20240319	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	50	2	5.86	465053469	521686	686.38	853	915	853	1108	598	853	891.44	1.64	-18927	867	859	851	843	835	864	848	614	255	1000	560	1	1	61365626	554	13.09	0.48	12	0.85	69.00	1865.00	1541	20230612	-41.40	750	20231020	20.40	999	-9.61	20240110	800	12.88	20240307	1541	-41.40	20230612	750	20.40	20231020	0.27	N	036170	1000	613 억	1003798	N	N	N	N
70	20240319	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	896	43	2	5.04	426921452	479400	630.75	853	915	853	1108	598	853	890.53	1.64	-15166	867	859	851	843	835	864	848	614	255	1000	560	1	1	61365626	550	12.99	0.48	12	0.78	69.00	1865.00	1541	20230612	-41.86	750	20231020	19.47	999	-10.31	20240110	800	12.00	20240307	1541	-41.86	20230612	750	19.47	20231020	0.27	N	036170	1000	613 억	1003798	N	N	N	N
71	20240319	110425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	887	34	2	3.99	178742889	203045	267.15	853	892	853	1108	598	853	880.31	1.64	-16283	867	859	851	843	835	864	848	614	255	1000	560	1	1	61365626	544	12.86	0.48	12	0.33	69.00	1865.00	1541	20230612	-42.44	750	20231020	18.27	999	-11.21	20240110	800	10.88	20240307	1541	-42.44	20230612	750	18.27	20231020	0.27	N	036170	1000	613 억	1003798	N	N	N	N
72	20240319	100426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	35	2	4.10	114032237	129880	170.88	853	892	853	1108	598	853	877.98	1.64	-19650	867	859	851	843	835	864	848	614	255	1000	560	1	1	61365626	545	12.87	0.48	12	0.21	69.00	1865.00	1541	20230612	-42.38	750	20231020	18.40	999	-11.11	20240110	800	11.00	20240307	1541	-42.38	20230612	750	18.40	20231020	0.27	N	036170	1000	613 억	1003798	N	N	N	N
73	20240319	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	853	0	3	0.00	568098	666	0.88	853	853	853	1108	598	853	853.00	1.64	-548	867	859	851	843	835	864	848	614	255	1000	560	1	1	61365626	523	12.36	0.46	12	0.00	69.00	1865.00	1541	20230612	-44.65	750	20231020	13.73	999	-14.61	20240110	800	6.62	20240307	1541	-44.65	20230612	750	13.73	20231020	0.27	N	036170	1000	613 억	1003798	N	N	N	N
74	20240318	160422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	853	3	2	0.35	64331200	76002	89.99	850	859	843	1105	595	850	846.44	1.64	-1579	874	862	854	842	834	858	838	614	255	1000	560	1	1	61365626	523	12.36	0.46	12	0.12	69.00	1865.00	1541	20230612	-44.65	750	20231020	13.73	999	-14.61	20240110	800	6.62	20240307	1541	-44.65	20230612	750	13.73	20231020	0.27	N	036170	1000	613 억	1005351	N	N	N	N
75	20240318	150424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	846	-4	5	-0.47	62951808	74382	88.07	850	859	843	1105	595	850	846.33	1.64	-859	874	862	854	842	834	858	838	614	255	1000	560	1	1	61365626	519	12.26	0.45	12	0.12	69.00	1865.00	1541	20230612	-45.10	750	20231020	12.80	999	-15.32	20240110	800	5.75	20240307	1541	-45.10	20230612	750	12.80	20231020	0.27	N	036170	1000	613 억	1005351	N	N	N	N
76	20240318	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	855	5	2	0.59	54522218	64395	76.24	850	859	843	1105	595	850	846.68	1.64	-677	874	862	854	842	834	858	838	614	255	1000	560	1	1	61365626	525	12.39	0.46	12	0.10	69.00	1865.00	1541	20230612	-44.52	750	20231020	14.00	999	-14.41	20240110	800	6.88	20240307	1541	-44.52	20230612	750	14.00	20231020	0.27	N	036170	1000	613 억	1005351	N	N	N	N
77	20240318	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	847	-3	5	-0.35	47699188	56334	66.70	850	859	843	1105	595	850	846.72	1.64	-284	874	862	854	842	834	858	838	614	255	1000	560	1	1	61365626	520	12.28	0.45	12	0.09	69.00	1865.00	1541	20230612	-45.04	750	20231020	12.93	999	-15.22	20240110	800	5.88	20240307	1541	-45.04	20230612	750	12.93	20231020	0.27	N	036170	1000	613 억	1005351	N	N	N	N
78	20240318	120421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	845	-5	5	-0.59	44153542	52136	61.73	850	859	843	1105	595	850	846.89	1.64	-280	874	862	854	842	834	858	838	614	255	1000	560	1	1	61365626	519	12.25	0.45	12	0.08	69.00	1865.00	1541	20230612	-45.17	750	20231020	12.67	999	-15.42	20240110	800	5.62	20240307	1541	-45.17	20230612	750	12.67	20231020	0.27	N	036170	1000	613 억	1005351	N	N	N	N
79	20240318	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	847	-3	5	-0.35	39206094	46288	54.81	850	859	843	1105	595	850	847.00	1.64	345	874	862	854	842	834	858	838	614	255	1000	560	1	1	61365626	520	12.28	0.45	12	0.08	69.00	1865.00	1541	20230612	-45.04	750	20231020	12.93	999	-15.22	20240110	800	5.88	20240307	1541	-45.04	20230612	750	12.93	20231020	0.27	N	036170	1000	613 억	1005351	N	N	N	N
80	20240318	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	846	-4	5	-0.47	22192832	26145	30.96	850	859	843	1105	595	850	848.84	1.64	577	874	862	854	842	834	858	838	614	255	1000	560	1	1	61365626	519	12.26	0.45	12	0.04	69.00	1865.00	1541	20230612	-45.10	750	20231020	12.80	999	-15.32	20240110	800	5.75	20240307	1541	-45.10	20230612	750	12.80	20231020	0.27	N	036170	1000	613 억	1005351	N	N	N	N
81	20240318	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	849	-1	5	-0.12	2302724	2711	3.21	850	850	849	1105	595	850	849.40	1.64	1518	874	862	854	842	834	858	838	614	255	1000	560	1	1	61365626	521	12.30	0.46	12	0.00	69.00	1865.00	1541	20230612	-44.91	750	20231020	13.20	999	-15.02	20240110	800	6.12	20240307	1541	-44.91	20230612	750	13.20	20231020	0.27	N	036170	1000	613 억	1005351	N	N	N	N
82	20240315	160418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	-17	5	-1.96	72014572	84448	102.78	866	866	846	1127	607	867	852.77	1.66	-12063	883	875	862	854	841	879	858	614	260	1000	570	1	1	61365626	522	12.32	0.46	12	0.14	69.00	1865.00	1541	20230612	-44.84	750	20231020	13.33	999	-14.91	20240110	800	6.25	20240307	1541	-44.84	20230612	750	13.33	20231020	0.27	N	036170	1000	613 억	1017414	N	N	N	N
83	20240315	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	851	-16	5	-1.85	69909410	81972	99.77	866	866	846	1127	607	867	852.84	1.66	-11314	883	875	862	854	841	879	858	614	260	1000	570	1	1	61365626	522	12.33	0.46	12	0.13	69.00	1865.00	1541	20230612	-44.78	750	20231020	13.47	999	-14.81	20240110	800	6.38	20240307	1541	-44.78	20230612	750	13.47	20231020	0.27	N	036170	1000	613 억	1017414	N	N	N	N
84	20240315	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	852	-15	5	-1.73	64762331	75899	92.38	866	866	846	1127	607	867	853.27	1.66	-10743	883	875	862	854	841	879	858	614	260	1000	570	1	1	61365626	523	12.35	0.46	12	0.12	69.00	1865.00	1541	20230612	-44.71	750	20231020	13.60	999	-14.71	20240110	800	6.50	20240307	1541	-44.71	20230612	750	13.60	20231020	0.27	N	036170	1000	613 억	1017414	N	N	N	N
85	20240315	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	858	-9	5	-1.04	61780335	72391	88.11	866	866	846	1127	607	867	853.42	1.66	-10722	883	875	862	854	841	879	858	614	260	1000	570	1	1	61365626	527	12.43	0.46	12	0.12	69.00	1865.00	1541	20230612	-44.32	750	20231020	14.40	999	-14.11	20240110	800	7.25	20240307	1541	-44.32	20230612	750	14.40	20231020	0.27	N	036170	1000	613 억	1017414	N	N	N	N
86	20240315	120421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	857	-10	5	-1.15	43923845	51437	62.60	866	866	849	1127	607	867	853.93	1.66	-9041	883	875	862	854	841	879	858	614	260	1000	570	1	1	61365626	526	12.42	0.46	12	0.08	69.00	1865.00	1541	20230612	-44.39	750	20231020	14.27	999	-14.21	20240110	800	7.12	20240307	1541	-44.39	20230612	750	14.27	20231020	0.27	N	036170	1000	613 억	1017414	N	N	N	N
87	20240315	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-5	5	-0.58	40322127	47223	57.48	866	866	849	1127	607	867	853.86	1.66	-7959	883	875	862	854	841	879	858	614	260	1000	570	1	1	61365626	529	12.49	0.46	12	0.08	69.00	1865.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.27	N	036170	1000	613 억	1017414	N	N	N	N
88	20240315	100418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	853	-14	5	-1.61	28660251	33584	40.88	866	866	849	1127	607	867	853.39	1.66	-7916	883	875	862	854	841	879	858	614	260	1000	570	1	1	61365626	523	12.36	0.46	12	0.05	69.00	1865.00	1541	20230612	-44.65	750	20231020	13.73	999	-14.61	20240110	800	6.62	20240307	1541	-44.65	20230612	750	13.73	20231020	0.27	N	036170	1000	613 억	1017414	N	N	N	N
89	20240315	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	-5	5	-0.58	1544866	1787	2.17	866	866	861	1127	607	867	864.49	1.66	-379	883	875	862	854	841	879	858	614	260	1000	570	1	1	61365626	529	12.49	0.46	12	0.00	69.00	1865.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.27	N	036170	1000	613 억	1017414	N	N	N	N
90	20240314	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	867	18	2	2.12	70427437	82149	112.74	849	870	849	1103	595	849	857.31	1.67	-7010	862	855	848	841	834	859	845	614	254	1000	560	1	1	61365626	532	12.57	0.46	12	0.13	69.00	1865.00	1541	20230612	-43.74	750	20231020	15.60	999	-13.21	20240110	800	8.38	20240307	1541	-43.74	20230612	750	15.60	20231020	0.27	N	036170	1000	613 억	1024424	N	N	N	N
91	20240314	150417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	870	21	2	2.47	68292948	79694	109.37	849	870	849	1103	595	849	856.94	1.67	-6579	862	855	848	841	834	859	845	614	254	1000	560	1	1	61365626	534	12.61	0.47	12	0.13	69.00	1865.00	1541	20230612	-43.54	750	20231020	16.00	999	-12.91	20240110	800	8.75	20240307	1541	-43.54	20230612	750	16.00	20231020	0.27	N	036170	1000	613 억	1024424	N	N	N	N
92	20240314	140416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	12	2	1.41	50142910	58664	80.51	849	861	849	1103	595	849	854.75	1.67	-6245	862	855	848	841	834	859	845	614	254	1000	560	1	1	61365626	528	12.48	0.46	12	0.10	69.00	1865.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	800	7.62	20240307	1541	-44.13	20230612	750	14.80	20231020	0.27	N	036170	1000	613 억	1024424	N	N	N	N
93	20240314	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	853	4	2	0.47	34566325	40527	55.62	849	860	849	1103	595	849	852.92	1.67	-5664	862	855	848	841	834	859	845	614	254	1000	560	1	1	61365626	523	12.36	0.46	12	0.07	69.00	1865.00	1541	20230612	-44.65	750	20231020	13.73	999	-14.61	20240110	800	6.62	20240307	1541	-44.65	20230612	750	13.73	20231020	0.27	N	036170	1000	613 억	1024424	N	N	N	N
94	20240314	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	11	2	1.30	30948559	36297	49.81	849	860	849	1103	595	849	852.65	1.67	-5905	862	855	848	841	834	859	845	614	254	1000	560	1	1	61365626	528	12.46	0.46	12	0.06	69.00	1865.00	1541	20230612	-44.19	750	20231020	14.67	999	-13.91	20240110	800	7.50	20240307	1541	-44.19	20230612	750	14.67	20231020	0.27	N	036170	1000	613 억	1024424	N	N	N	N
95	20240314	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	855	6	2	0.71	25390953	29807	40.90	849	855	849	1103	595	849	851.85	1.67	-3635	862	855	848	841	834	859	845	614	254	1000	560	1	1	61365626	525	12.39	0.46	12	0.05	69.00	1865.00	1541	20230612	-44.52	750	20231020	14.00	999	-14.41	20240110	800	6.88	20240307	1541	-44.52	20230612	750	14.00	20231020	0.27	N	036170	1000	613 억	1024424	N	N	N	N
96	20240314	100418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	854	5	2	0.59	21027432	24683	33.87	849	855	849	1103	595	849	851.90	1.67	-3396	862	855	848	841	834	859	845	614	254	1000	560	1	1	61365626	524	12.38	0.46	12	0.04	69.00	1865.00	1541	20230612	-44.58	750	20231020	13.87	999	-14.51	20240110	800	6.75	20240307	1541	-44.58	20230612	750	13.87	20231020	0.27	N	036170	1000	613 억	1024424	N	N	N	N
97	20240314	090416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	1	2	0.12	639620	753	1.03	849	850	849	1103	595	849	849.43	1.67	-1	862	855	848	841	834	859	845	614	254	1000	560	1	1	61365626	522	12.32	0.46	12	0.00	69.00	1865.00	1541	20230612	-44.84	750	20231020	13.33	999	-14.91	20240110	800	6.25	20240307	1541	-44.84	20230612	750	13.33	20231020	0.27	N	036170	1000	613 억	1024424	N	N	N	N
98	20240313	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	849	-1	5	-0.12	61622193	72869	82.82	846	855	841	1105	595	850	845.66	1.66	5287	868	858	852	842	836	856	840	614	255	1000	560	1	1	61365626	521	12.30	0.46	12	0.12	69.00	1865.00	1541	20230612	-44.91	750	20231020	13.20	999	-15.02	20240110	800	6.12	20240307	1541	-44.91	20230612	750	13.20	20231020	0.27	N	036170	1000	613 억	1019137	N	N	N	N
99	20240313	150411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	849	-1	5	-0.12	54056129	63924	72.65	846	855	841	1105	595	850	845.63	1.66	5243	868	858	852	842	836	856	840	614	255	1000	560	1	1	61365626	521	12.30	0.46	12	0.10	69.00	1865.00	1541	20230612	-44.91	750	20231020	13.20	999	-15.02	20240110	800	6.12	20240307	1541	-44.91	20230612	750	13.20	20231020	0.27	N	036170	1000	613 억	1019137	N	N	N	N
100	20240313	140415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	849	-1	5	-0.12	50566091	59805	67.97	846	855	841	1105	595	850	845.52	1.66	5243	868	858	852	842	836	856	840	614	255	1000	560	1	1	61365626	521	12.30	0.46	12	0.10	69.00	1865.00	1541	20230612	-44.91	750	20231020	13.20	999	-15.02	20240110	800	6.12	20240307	1541	-44.91	20230612	750	13.20	20231020	0.27	N	036170	1000	613 억	1019137	N	N	N	N
101	20240313	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	849	-1	5	-0.12	47518310	56209	63.88	846	855	841	1105	595	850	845.39	1.66	7390	868	858	852	842	836	856	840	614	255	1000	560	1	1	61365626	521	12.30	0.46	12	0.09	69.00	1865.00	1541	20230612	-44.91	750	20231020	13.20	999	-15.02	20240110	800	6.12	20240307	1541	-44.91	20230612	750	13.20	20231020	0.27	N	036170	1000	613 억	1019137	N	N	N	N
102	20240313	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	0	3	0.00	41269280	48837	55.50	846	855	841	1105	595	850	845.04	1.66	8294	868	858	852	842	836	856	840	614	255	1000	560	1	1	61365626	522	12.32	0.46	12	0.08	69.00	1865.00	1541	20230612	-44.84	750	20231020	13.33	999	-14.91	20240110	800	6.25	20240307	1541	-44.84	20230612	750	13.33	20231020	0.27	N	036170	1000	613 억	1019137	N	N	N	N
103	20240313	110412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	0	3	0.00	40732934	48206	54.79	846	855	841	1105	595	850	844.98	1.66	8294	868	858	852	842	836	856	840	614	255	1000	560	1	1	61365626	522	12.32	0.46	12	0.08	69.00	1865.00	1541	20230612	-44.84	750	20231020	13.33	999	-14.91	20240110	800	6.25	20240307	1541	-44.84	20230612	750	13.33	20231020	0.27	N	036170	1000	613 억	1019137	N	N	N	N
104	20240313	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	851	1	2	0.12	35213879	41698	47.39	846	855	841	1105	595	850	844.50	1.66	8331	868	858	852	842	836	856	840	614	255	1000	560	1	1	61365626	522	12.33	0.46	12	0.07	69.00	1865.00	1541	20230612	-44.78	750	20231020	13.47	999	-14.81	20240110	800	6.38	20240307	1541	-44.78	20230612	750	13.47	20231020	0.27	N	036170	1000	613 억	1019137	N	N	N	N
105	20240313	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	849	-1	5	-0.12	4096420	4846	5.51	846	849	845	1105	595	850	845.32	1.66	624	868	858	852	842	836	856	840	614	255	1000	560	1	1	61365626	521	12.30	0.46	12	0.01	69.00	1865.00	1541	20230612	-44.91	750	20231020	13.20	999	-15.02	20240110	800	6.12	20240307	1541	-44.91	20230612	750	13.20	20231020	0.27	N	036170	1000	613 억	1019137	N	N	N	N
106	20240312	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	-12	5	-1.39	74167385	86966	33.21	862	862	846	1120	604	862	852.83	1.68	-15267	906	883	848	825	790	895	837	614	258	1000	560	1	1	61365626	522	12.32	0.46	12	0.14	69.00	1865.00	1541	20230612	-44.84	750	20231020	13.33	999	-14.91	20240110	800	6.25	20240307	1541	-44.84	20230612	750	13.33	20231020	0.27	N	036170	1000	613 억	1033941	N	N	N	N
107	20240312	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	-12	5	-1.39	71681517	84039	32.09	862	862	846	1120	604	862	852.96	1.68	-14768	906	883	848	825	790	895	837	614	258	1000	560	1	1	61365626	522	12.32	0.46	12	0.14	69.00	1865.00	1541	20230612	-44.84	750	20231020	13.33	999	-14.91	20240110	800	6.25	20240307	1541	-44.84	20230612	750	13.33	20231020	0.27	N	036170	1000	613 억	1033941	N	N	N	N
108	20240312	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	851	-11	5	-1.28	67868855	79537	30.37	862	862	846	1120	604	862	853.30	1.68	-14767	906	883	848	825	790	895	837	614	258	1000	560	1	1	61365626	522	12.33	0.46	12	0.13	69.00	1865.00	1541	20230612	-44.78	750	20231020	13.47	999	-14.81	20240110	800	6.38	20240307	1541	-44.78	20230612	750	13.47	20231020	0.27	N	036170	1000	613 억	1033941	N	N	N	N
109	20240312	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	849	-13	5	-1.51	57881864	67751	25.87	862	862	847	1120	604	862	854.33	1.68	-14467	906	883	848	825	790	895	837	614	258	1000	560	1	1	61365626	521	12.30	0.46	12	0.11	69.00	1865.00	1541	20230612	-44.91	750	20231020	13.20	999	-15.02	20240110	800	6.12	20240307	1541	-44.91	20230612	750	13.20	20231020	0.27	N	036170	1000	613 억	1033941	N	N	N	N
110	20240312	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	851	-11	5	-1.28	47830019	55927	21.36	862	862	847	1120	604	862	855.22	1.68	-10696	906	883	848	825	790	895	837	614	258	1000	560	1	1	61365626	522	12.33	0.46	12	0.09	69.00	1865.00	1541	20230612	-44.78	750	20231020	13.47	999	-14.81	20240110	800	6.38	20240307	1541	-44.78	20230612	750	13.47	20231020	0.27	N	036170	1000	613 억	1033941	N	N	N	N
111	20240312	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	856	-6	5	-0.70	23025202	26814	10.24	862	862	855	1120	604	862	858.70	1.68	-5958	906	883	848	825	790	895	837	614	258	1000	560	1	1	61365626	525	12.41	0.46	12	0.04	69.00	1865.00	1541	20230612	-44.45	750	20231020	14.13	999	-14.31	20240110	800	7.00	20240307	1541	-44.45	20230612	750	14.13	20231020	0.27	N	036170	1000	613 억	1033941	N	N	N	N
112	20240312	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	-1	5	-0.12	17919339	20860	7.97	862	862	855	1120	604	862	859.03	1.68	-3595	906	883	848	825	790	895	837	614	258	1000	560	1	1	61365626	528	12.48	0.46	12	0.03	69.00	1865.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	800	7.62	20240307	1541	-44.13	20230612	750	14.80	20231020	0.27	N	036170	1000	613 억	1033941	N	N	N	N
113	20240312	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	0	3	0.00	3741012	4340	1.66	862	862	860	1120	604	862	861.98	1.68	-521	906	883	848	825	790	895	837	614	258	1000	560	1	1	61365626	529	12.49	0.46	12	0.01	69.00	1865.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.27	N	036170	1000	613 억	1033941	N	N	N	N
114	20240311	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	39	2	4.74	221981378	259422	415.25	813	871	813	1069	577	823	855.68	1.69	-2804	866	844	823	801	780	855	812	614	246	1000	540	1	1	61365626	529	12.49	0.46	12	0.42	69.00	1865.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.27	N	036170	1000	613 억	1037178	N	N	N	N
115	20240311	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	860	37	2	4.50	210432215	246010	393.79	813	871	813	1069	577	823	855.38	1.69	-3506	866	844	823	801	780	855	812	614	246	1000	540	1	1	61365626	528	12.46	0.46	12	0.40	69.00	1865.00	1541	20230612	-44.19	750	20231020	14.67	999	-13.91	20240110	800	7.50	20240307	1541	-44.19	20230612	750	14.67	20231020	0.27	N	036170	1000	613 억	1037178	N	N	N	N
116	20240311	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	862	39	2	4.74	201023735	235052	376.25	813	871	813	1069	577	823	855.23	1.69	-2950	866	844	823	801	780	855	812	614	246	1000	540	1	1	61365626	529	12.49	0.46	12	0.38	69.00	1865.00	1541	20230612	-44.06	750	20231020	14.93	999	-13.71	20240110	800	7.75	20240307	1541	-44.06	20230612	750	14.93	20231020	0.27	N	036170	1000	613 억	1037178	N	N	N	N
117	20240311	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	45	2	5.47	196115007	229354	367.12	813	871	813	1069	577	823	855.08	1.69	-3524	866	844	823	801	780	855	812	614	246	1000	540	1	1	61365626	533	12.58	0.47	12	0.37	69.00	1865.00	1541	20230612	-43.67	750	20231020	15.73	999	-13.11	20240110	800	8.50	20240307	1541	-43.67	20230612	750	15.73	20231020	0.27	N	036170	1000	613 억	1037178	N	N	N	N
118	20240311	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	864	41	2	4.98	163743775	192024	307.37	813	868	813	1069	577	823	852.73	1.69	-4835	866	844	823	801	780	855	812	614	246	1000	540	1	1	61365626	530	12.52	0.46	12	0.31	69.00	1865.00	1541	20230612	-43.93	750	20231020	15.20	999	-13.51	20240110	800	8.00	20240307	1541	-43.93	20230612	750	15.20	20231020	0.27	N	036170	1000	613 억	1037178	N	N	N	N
119	20240311	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	861	38	2	4.62	143023032	168064	269.02	813	866	813	1069	577	823	851.00	1.69	-5472	866	844	823	801	780	855	812	614	246	1000	540	1	1	61365626	528	12.48	0.46	12	0.27	69.00	1865.00	1541	20230612	-44.13	750	20231020	14.80	999	-13.81	20240110	800	7.62	20240307	1541	-44.13	20230612	750	14.80	20231020	0.27	N	036170	1000	613 억	1037178	N	N	N	N
120	20240311	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	856	33	2	4.01	66877754	79509	127.27	813	859	813	1069	577	823	841.13	1.69	-12372	866	844	823	801	780	855	812	614	246	1000	540	1	1	61365626	525	12.41	0.46	12	0.13	69.00	1865.00	1541	20230612	-44.45	750	20231020	14.13	999	-14.31	20240110	800	7.00	20240307	1541	-44.45	20230612	750	14.13	20231020	0.27	N	036170	1000	613 억	1037178	N	N	N	N
121	20240311	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	820	-3	5	-0.36	5183705	6360	10.18	813	820	813	1069	577	823	815.05	1.69	-284	866	844	823	801	780	855	812	614	246	1000	540	1	1	61365626	503	11.88	0.44	12	0.01	69.00	1865.00	1541	20230612	-46.79	750	20231020	9.33	999	-17.92	20240110	800	2.50	20240307	1541	-46.79	20230612	750	9.33	20231020	0.27	N	036170	1000	613 억	1037178	N	N	N	N
122	20240308	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	823	21	2	2.62	51324831	62473	36.61	802	845	802	1042	562	802	821.55	1.70	-8826	815	808	804	797	793	806	795	614	240	1000	520	1	1	61365626	505	11.93	0.44	12	0.10	69.00	1865.00	1541	20230612	-46.59	750	20231020	9.73	999	-17.62	20240110	800	2.88	20240307	1541	-46.59	20230612	750	9.73	20231020	0.27	N	036170	1000	613 억	1045709	N	N	N	N
123	20240308	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	822	20	2	2.49	48806873	59411	34.81	802	845	802	1042	562	802	821.51	1.70	-8891	815	808	804	797	793	806	795	614	240	1000	520	1	1	61365626	504	11.91	0.44	12	0.10	69.00	1865.00	1541	20230612	-46.66	750	20231020	9.60	999	-17.72	20240110	800	2.75	20240307	1541	-46.66	20230612	750	9.60	20231020	0.27	N	036170	1000	613 억	1045709	N	N	N	N
124	20240308	140403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	823	21	2	2.62	41674178	50692	29.70	802	845	802	1042	562	802	822.11	1.70	-8391	815	808	804	797	793	806	795	614	240	1000	520	1	1	61365626	505	11.93	0.44	12	0.08	69.00	1865.00	1541	20230612	-46.59	750	20231020	9.73	999	-17.62	20240110	800	2.88	20240307	1541	-46.59	20230612	750	9.73	20231020	0.27	N	036170	1000	613 억	1045709	N	N	N	N
125	20240308	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	820	18	2	2.24	39240466	47719	27.96	802	845	802	1042	562	802	822.32	1.70	-8330	815	808	804	797	793	806	795	614	240	1000	520	1	1	61365626	503	11.88	0.44	12	0.08	69.00	1865.00	1541	20230612	-46.79	750	20231020	9.33	999	-17.92	20240110	800	2.50	20240307	1541	-46.79	20230612	750	9.33	20231020	0.27	N	036170	1000	613 억	1045709	N	N	N	N
126	20240308	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	819	17	2	2.12	36924277	44883	26.30	802	845	802	1042	562	802	822.68	1.70	-8230	815	808	804	797	793	806	795	614	240	1000	520	1	1	61365626	503	11.87	0.44	12	0.07	69.00	1865.00	1541	20230612	-46.85	750	20231020	9.20	999	-18.02	20240110	800	2.38	20240307	1541	-46.85	20230612	750	9.20	20231020	0.27	N	036170	1000	613 억	1045709	N	N	N	N
127	20240308	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	823	21	2	2.62	30763561	37382	21.90	802	845	802	1042	562	802	822.95	1.70	-5925	815	808	804	797	793	806	795	614	240	1000	520	1	1	61365626	505	11.93	0.44	12	0.06	69.00	1865.00	1541	20230612	-46.59	750	20231020	9.73	999	-17.62	20240110	800	2.88	20240307	1541	-46.59	20230612	750	9.73	20231020	0.27	N	036170	1000	613 억	1045709	N	N	N	N
128	20240308	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	820	18	2	2.24	24823822	30144	17.66	802	845	802	1042	562	802	823.51	1.70	-2976	815	808	804	797	793	806	795	614	240	1000	520	1	1	61365626	503	11.88	0.44	12	0.05	69.00	1865.00	1541	20230612	-46.79	750	20231020	9.33	999	-17.92	20240110	800	2.50	20240307	1541	-46.79	20230612	750	9.33	20231020	0.27	N	036170	1000	613 억	1045709	N	N	N	N
129	20240308	090400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	837	35	2	4.36	10047910	12256	7.18	802	845	802	1042	562	802	819.84	1.70	-548	815	808	804	797	793	806	795	614	240	1000	520	1	1	61365626	514	12.13	0.45	12	0.02	69.00	1865.00	1541	20230612	-45.68	750	20231020	11.60	999	-16.22	20240110	800	4.62	20240307	1541	-45.68	20230612	750	11.60	20231020	0.27	N	036170	1000	613 억	1045709	N	N	N	N
130	20240307	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	802	-8	5	-0.99	137090202	170667	153.64	810	811	800	1053	567	810	803.26	1.71	-6198	823	816	813	806	803	815	805	614	243	1000	530	1	1	61365626	492	11.62	0.43	12	0.28	69.00	1865.00	1541	20230612	-47.96	750	20231020	6.93	999	-19.72	20240110	800	0.25	20240307	1541	-47.96	20230612	750	6.93	20231020	0.27	N	036170	1000	613 억	1051907	N	N	N	N
131	20240307	150345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	803	-7	5	-0.86	133092964	165685	149.16	810	811	800	1053	567	810	803.29	1.71	-5196	823	816	813	806	803	815	805	614	243	1000	530	1	1	61365626	493	11.64	0.43	12	0.27	69.00	1865.00	1541	20230612	-47.89	750	20231020	7.07	999	-19.62	20240110	800	0.38	20240307	1541	-47.89	20230612	750	7.07	20231020	0.27	N	036170	1000	613 억	1051907	N	N	N	N
132	20240307	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	801	-9	5	-1.11	125486160	156212	140.63	810	811	800	1053	567	810	803.31	1.71	-4953	823	816	813	806	803	815	805	614	243	1000	530	1	1	61365626	492	11.61	0.43	12	0.25	69.00	1865.00	1541	20230612	-48.02	750	20231020	6.80	999	-19.82	20240110	800	0.12	20240307	1541	-48.02	20230612	750	6.80	20231020	0.27	N	036170	1000	613 억	1051907	N	N	N	N
133	20240307	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	805	-5	5	-0.62	110850662	137929	124.17	810	811	800	1053	567	810	803.68	1.71	-5196	823	816	813	806	803	815	805	614	243	1000	530	1	1	61365626	494	11.67	0.43	12	0.22	69.00	1865.00	1541	20230612	-47.76	750	20231020	7.33	999	-19.42	20240110	800	0.62	20240307	1541	-47.76	20230612	750	7.33	20231020	0.27	N	036170	1000	613 억	1051907	N	N	N	N
134	20240307	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	810	0	3	0.00	96823928	120495	108.48	810	811	800	1053	567	810	803.55	1.71	-5913	823	816	813	806	803	815	805	614	243	1000	530	1	1	61365626	497	11.74	0.43	12	0.20	69.00	1865.00	1541	20230612	-47.44	750	20231020	8.00	999	-18.92	20240110	800	1.25	20240307	1541	-47.44	20230612	750	8.00	20231020	0.27	N	036170	1000	613 억	1051907	N	N	N	N
135	20240307	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	807	-3	5	-0.37	84990946	105877	95.32	810	811	800	1053	567	810	802.73	1.71	-5022	823	816	813	806	803	815	805	614	243	1000	530	1	1	61365626	495	11.70	0.43	12	0.17	69.00	1865.00	1541	20230612	-47.63	750	20231020	7.60	999	-19.22	20240110	800	0.88	20240307	1541	-47.63	20230612	750	7.60	20231020	0.27	N	036170	1000	613 억	1051907	N	N	N	N
136	20240307	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	804	-6	5	-0.74	39523125	49094	44.20	810	811	801	1053	567	810	805.05	1.71	-3038	823	816	813	806	803	815	805	614	243	1000	530	1	1	61365626	493	11.65	0.43	12	0.08	69.00	1865.00	1541	20230612	-47.83	750	20231020	7.20	999	-19.52	20240110	801	0.37	20240307	1541	-47.83	20230612	750	7.20	20231020	0.27	N	036170	1000	613 억	1051907	N	N	N	N
137	20240307	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	811	1	2	0.12	3617447	4466	4.02	810	811	809	1053	567	810	810.00	1.71	-575	823	816	813	806	803	815	805	614	243	1000	530	1	1	61365626	498	11.75	0.43	12	0.01	69.00	1865.00	1541	20230612	-47.37	750	20231020	8.13	999	-18.82	20240110	809	0.25	20240307	1541	-47.37	20230612	750	8.13	20231020	0.27	N	036170	1000	613 억	1051907	N	N	N	N
138	20240306	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	810	-12	5	-1.46	90594663	111080	139.96	815	820	810	1068	576	822	815.58	1.73	-48695	836	829	822	815	808	832	818	614	246	1000	540	1	1	61365626	497	11.74	0.43	12	0.18	69.00	1865.00	1541	20230612	-47.44	750	20231020	8.00	999	-18.92	20240110	810	0.00	20240306	1541	-47.44	20230612	750	8.00	20231020	0.27	N	036170	1000	613 억	1063377	N	N	N	N
139	20240306	150358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	817	-5	5	-0.61	67426975	82583	104.05	815	820	813	1068	576	822	816.47	1.73	-48077	836	829	822	815	808	832	818	614	246	1000	540	1	1	61365626	501	11.84	0.44	12	0.13	69.00	1865.00	1541	20230612	-46.98	750	20231020	8.93	999	-18.22	20240110	813	0.49	20240306	1541	-46.98	20230612	750	8.93	20231020	0.27	N	036170	1000	613 억	1063377	N	N	N	N
140	20240306	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	819	-3	5	-0.36	66199539	81080	102.16	815	820	813	1068	576	822	816.47	1.73	-47758	836	829	822	815	808	832	818	614	246	1000	540	1	1	61365626	503	11.87	0.44	12	0.13	69.00	1865.00	1541	20230612	-46.85	750	20231020	9.20	999	-18.02	20240110	813	0.74	20240306	1541	-46.85	20230612	750	9.20	20231020	0.27	N	036170	1000	613 억	1063377	N	N	N	N
141	20240306	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	816	-6	5	-0.73	54927787	67279	84.77	815	820	813	1068	576	822	816.42	1.73	-45751	836	829	822	815	808	832	818	614	246	1000	540	1	1	61365626	501	11.83	0.44	12	0.11	69.00	1865.00	1541	20230612	-47.05	750	20231020	8.80	999	-18.32	20240110	813	0.37	20240306	1541	-47.05	20230612	750	8.80	20231020	0.27	N	036170	1000	613 억	1063377	N	N	N	N
142	20240306	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	816	-6	5	-0.73	50916111	62357	78.57	815	820	813	1068	576	822	816.52	1.73	-42301	836	829	822	815	808	832	818	614	246	1000	540	1	1	61365626	501	11.83	0.44	12	0.10	69.00	1865.00	1541	20230612	-47.05	750	20231020	8.80	999	-18.32	20240110	813	0.37	20240306	1541	-47.05	20230612	750	8.80	20231020	0.27	N	036170	1000	613 억	1063377	N	N	N	N
143	20240306	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	818	-4	5	-0.49	48496551	59395	74.83	815	820	813	1068	576	822	816.51	1.73	-41461	836	829	822	815	808	832	818	614	246	1000	540	1	1	61365626	502	11.86	0.44	12	0.10	69.00	1865.00	1541	20230612	-46.92	750	20231020	9.07	999	-18.12	20240110	813	0.62	20240306	1541	-46.92	20230612	750	9.07	20231020	0.27	N	036170	1000	613 억	1063377	N	N	N	N
144	20240306	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	816	-6	5	-0.73	16868513	20679	26.05	815	820	813	1068	576	822	815.73	1.73	-5797	836	829	822	815	808	832	818	614	246	1000	540	1	1	61365626	501	11.83	0.44	12	0.03	69.00	1865.00	1541	20230612	-47.05	750	20231020	8.80	999	-18.32	20240110	813	0.37	20240306	1541	-47.05	20230612	750	8.80	20231020	0.27	N	036170	1000	613 억	1063377	N	N	N	N
145	20240306	090358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	817	-5	5	-0.61	2013371	2469	3.11	815	817	815	1068	576	822	815.41	1.73	-2158	836	829	822	815	808	832	818	614	246	1000	540	1	1	61365626	501	11.84	0.44	12	0.00	69.00	1865.00	1541	20230612	-46.98	750	20231020	8.93	999	-18.22	20240110	815	0.25	20240306	1541	-46.98	20230612	750	8.93	20231020	0.27	N	036170	1000	613 억	1063377	N	N	N	N
146	20240305	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	822	-6	5	-0.72	65211087	79367	109.36	815	829	815	1076	580	828	821.64	1.79	-34781	834	831	828	825	822	832	826	614	248	1000	540	1	1	61365626	504	11.91	0.44	12	0.13	69.00	1865.00	1541	20230612	-46.66	750	20231020	9.60	999	-17.72	20240110	815	0.86	20240305	1541	-46.66	20230612	750	9.60	20231020	0.27	N	036170	1000	613 억	1099376	N	N	N	N
147	20240305	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	818	-10	5	-1.21	62251707	75755	104.38	815	829	815	1076	580	828	821.75	1.79	-33696	834	831	828	825	822	832	826	614	248	1000	540	1	1	61365626	502	11.86	0.44	12	0.12	69.00	1865.00	1541	20230612	-46.92	750	20231020	9.07	999	-18.12	20240110	815	0.37	20240305	1541	-46.92	20230612	750	9.07	20231020	0.27	N	036170	1000	613 억	1099376	N	N	N	N
148	20240305	140351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	823	-5	5	-0.60	51640753	62798	86.53	815	829	815	1076	580	828	822.33	1.79	-32192	834	831	828	825	822	832	826	614	248	1000	540	1	1	61365626	505	11.93	0.44	12	0.10	69.00	1865.00	1541	20230612	-46.59	750	20231020	9.73	999	-17.62	20240110	815	0.98	20240305	1541	-46.59	20230612	750	9.73	20231020	0.27	N	036170	1000	613 억	1099376	N	N	N	N
149	20240305	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	826	-2	5	-0.24	35136686	42714	58.86	815	829	815	1076	580	828	822.60	1.79	-14579	834	831	828	825	822	832	826	614	248	1000	540	1	1	61365626	507	11.97	0.44	12	0.07	69.00	1865.00	1541	20230612	-46.40	750	20231020	10.13	999	-17.32	20240110	815	1.35	20240305	1541	-46.40	20230612	750	10.13	20231020	0.27	N	036170	1000	613 억	1099376	N	N	N	N
150	20240305	120354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	828	0	3	0.00	32626990	39666	54.66	815	829	815	1076	580	828	822.54	1.79	-11564	834	831	828	825	822	832	826	614	248	1000	540	1	1	61365626	508	12.00	0.44	12	0.06	69.00	1865.00	1541	20230612	-46.27	750	20231020	10.40	999	-17.12	20240110	815	1.60	20240305	1541	-46.27	20230612	750	10.40	20231020	0.27	N	036170	1000	613 억	1099376	N	N	N	N
151	20240305	110354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	828	0	3	0.00	28739761	34948	48.16	815	829	815	1076	580	828	822.36	1.79	-9411	834	831	828	825	822	832	826	614	248	1000	540	1	1	61365626	508	12.00	0.44	12	0.06	69.00	1865.00	1541	20230612	-46.27	750	20231020	10.40	999	-17.12	20240110	815	1.60	20240305	1541	-46.27	20230612	750	10.40	20231020	0.27	N	036170	1000	613 억	1099376	N	N	N	N
152	20240305	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	825	-3	5	-0.36	17284849	21040	28.99	815	829	815	1076	580	828	821.52	1.79	-4662	834	831	828	825	822	832	826	614	248	1000	540	1	1	61365626	506	11.96	0.44	12	0.03	69.00	1865.00	1541	20230612	-46.46	750	20231020	10.00	999	-17.42	20240110	815	1.23	20240305	1541	-46.46	20230612	750	10.00	20231020	0.27	N	036170	1000	613 억	1099376	N	N	N	N
153	20240305	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	824	-4	5	-0.48	2479546	3040	4.19	815	825	815	1076	580	828	815.64	1.79	-415	834	831	828	825	822	832	826	614	248	1000	540	1	1	61365626	506	11.94	0.44	12	0.00	69.00	1865.00	1541	20230612	-46.53	750	20231020	9.87	999	-17.52	20240110	815	1.10	20240305	1541	-46.53	20230612	750	9.87	20231020	0.27	N	036170	1000	613 억	1099376	N	N	N	N
154	20240304	160352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	828	1	2	0.12	60028485	72513	60.14	827	831	825	1075	579	827	827.83	1.82	-19100	844	835	831	822	818	833	820	614	248	1000	540	1	1	61365626	508	12.00	0.44	12	0.12	69.00	1865.00	1541	20230612	-46.27	750	20231020	10.40	999	-17.12	20240110	825	0.36	20240304	1541	-46.27	20230612	750	10.40	20231020	0.27	N	036170	1000	613 억	1118476	N	N	N	N
155	20240304	150351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	828	1	2	0.12	59087817	71374	59.19	827	831	825	1075	579	827	827.87	1.82	-19135	844	835	831	822	818	833	820	614	248	1000	540	1	1	61365626	508	12.00	0.44	12	0.12	69.00	1865.00	1541	20230612	-46.27	750	20231020	10.40	999	-17.12	20240110	825	0.36	20240304	1541	-46.27	20230612	750	10.40	20231020	0.27	N	036170	1000	613 억	1118476	N	N	N	N
156	20240304	140331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	827	0	3	0.00	53184386	64235	53.27	827	831	825	1075	579	827	827.97	1.82	-14934	844	835	831	822	818	833	820	614	248	1000	540	1	1	61365626	507	11.99	0.44	12	0.10	69.00	1865.00	1541	20230612	-46.33	750	20231020	10.27	999	-17.22	20240110	825	0.24	20240304	1541	-46.33	20230612	750	10.27	20231020	0.27	N	036170	1000	613 억	1118476	N	N	N	N
157	20240304	130348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	828	1	2	0.12	46676888	56362	46.74	827	831	825	1075	579	827	828.17	1.82	-10732	844	835	831	822	818	833	820	614	248	1000	540	1	1	61365626	508	12.00	0.44	12	0.09	69.00	1865.00	1541	20230612	-46.27	750	20231020	10.40	999	-17.12	20240110	825	0.36	20240304	1541	-46.27	20230612	750	10.40	20231020	0.27	N	036170	1000	613 억	1118476	N	N	N	N
158	20240304	120333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	829	2	2	0.24	41404598	49989	41.46	827	831	825	1075	579	827	828.28	1.82	-10732	844	835	831	822	818	833	820	614	248	1000	540	1	1	61365626	509	12.01	0.44	12	0.08	69.00	1865.00	1541	20230612	-46.20	750	20231020	10.53	999	-17.02	20240110	825	0.48	20240304	1541	-46.20	20230612	750	10.53	20231020	0.27	N	036170	1000	613 억	1118476	N	N	N	N
159	20240304	110347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	831	4	2	0.48	40207021	48546	40.26	827	831	825	1075	579	827	828.23	1.82	-10365	844	835	831	822	818	833	820	614	248	1000	540	1	1	61365626	510	12.04	0.45	12	0.08	69.00	1865.00	1541	20230612	-46.07	750	20231020	10.80	999	-16.82	20240110	825	0.73	20240304	1541	-46.07	20230612	750	10.80	20231020	0.27	N	036170	1000	613 억	1118476	N	N	N	N
160	20240304	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	830	3	2	0.36	24969506	30173	25.02	827	831	825	1075	579	827	827.55	1.82	-2814	844	835	831	822	818	833	820	614	248	1000	540	1	1	61365626	509	12.03	0.45	12	0.05	69.00	1865.00	1541	20230612	-46.14	750	20231020	10.67	999	-16.92	20240110	825	0.61	20240304	1541	-46.14	20230612	750	10.67	20231020	0.27	N	036170	1000	613 억	1118476	N	N	N	N
161	20240304	090347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	828	1	2	0.12	3523383	4260	3.53	827	828	827	1075	579	827	827.09	1.82	790	844	835	831	822	818	833	820	614	248	1000	540	1	1	61365626	508	12.00	0.44	12	0.01	69.00	1865.00	1541	20230612	-46.27	750	20231020	10.40	999	-17.12	20240110	827	0.12	20240304	1541	-46.27	20230612	750	10.40	20231020	0.27	N	036170	1000	613 억	1118476	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History