KissMeData/098120/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160731	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9720	-30	5	-0.31	798898950	82236	113.96	9820	9840	9600	12670	6830	9750	9714.71	16.40	18590	9963	9856	9753	9646	9543	9805	9595	42	2920	500	7020	10	1	8312766	808	10.92	1.47	12	0.99	890.00	6629.00	15020	20231222	-35.29	6010	20230324	61.73	14850	-34.55	20240102	9300	4.52	20240320	15020	-35.29	20231222	6210	56.52	20230515	6.07	N	098120	500	41 억	1363639	N	N	N	N
3	20240329	150734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9720	-30	5	-0.31	774870840	79763	110.54	9820	9840	9600	12670	6830	9750	9714.67	16.40	20083	9963	9856	9753	9646	9543	9805	9595	42	2920	500	7020	10	1	8312766	808	10.92	1.47	12	0.96	890.00	6629.00	15020	20231222	-35.29	6010	20230324	61.73	14850	-34.55	20240102	9300	4.52	20240320	15020	-35.29	20231222	6210	56.52	20230515	6.07	N	098120	500	41 억	1363639	N	N	N	N
4	20240329	140729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9810	60	2	0.62	677950850	69806	96.74	9820	9840	9600	12670	6830	9750	9711.93	16.40	27075	9963	9856	9753	9646	9543	9805	9595	42	2920	500	7020	10	1	8312766	815	11.02	1.48	12	0.84	890.00	6629.00	15020	20231222	-34.69	6010	20230324	63.23	14850	-33.94	20240102	9300	5.48	20240320	15020	-34.69	20231222	6210	57.97	20230515	6.07	N	098120	500	41 억	1363639	N	N	N	N
5	20240329	130720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9780	30	2	0.31	612157420	63082	87.42	9820	9840	9600	12670	6830	9750	9704.15	16.40	26049	9963	9856	9753	9646	9543	9805	9595	42	2920	500	7020	10	1	8312766	813	10.99	1.48	12	0.76	890.00	6629.00	15020	20231222	-34.89	6010	20230324	62.73	14850	-34.14	20240102	9300	5.16	20240320	15020	-34.89	20231222	6210	57.49	20230515	6.07	N	098120	500	41 억	1363639	N	N	N	N
6	20240329	120726	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9770	20	2	0.21	582705530	60062	83.23	9820	9840	9600	12670	6830	9750	9701.73	16.40	26207	9963	9856	9753	9646	9543	9805	9595	42	2920	500	7020	10	1	8312766	812	10.98	1.47	12	0.72	890.00	6629.00	15020	20231222	-34.95	6010	20230324	62.56	14850	-34.21	20240102	9300	5.05	20240320	15020	-34.95	20231222	6210	57.33	20230515	6.07	N	098120	500	41 억	1363639	N	N	N	N
7	20240329	110716	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9730	-20	5	-0.21	469807840	48492	67.20	9820	9840	9600	12670	6830	9750	9688.36	16.40	24651	9963	9856	9753	9646	9543	9805	9595	42	2920	500	7020	10	1	8312766	809	10.93	1.47	12	0.58	890.00	6629.00	15020	20231222	-35.22	6010	20230324	61.90	14850	-34.48	20240102	9300	4.62	20240320	15020	-35.22	20231222	6210	56.68	20230515	6.07	N	098120	500	41 억	1363639	N	N	N	N
8	20240329	100717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9640	-110	5	-1.13	223691140	23150	32.08	9820	9840	9600	12670	6830	9750	9662.68	16.40	7384	9963	9856	9753	9646	9543	9805	9595	42	2920	500	7020	10	1	8312766	801	10.83	1.45	12	0.28	890.00	6629.00	15020	20231222	-35.82	6010	20230324	60.40	14850	-35.08	20240102	9300	3.66	20240320	15020	-35.82	20231222	6210	55.23	20230515	6.07	N	098120	500	41 억	1363639	N	N	N	N
9	20240329	090716	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9730	-20	5	-0.21	9596260	981	1.36	9820	9840	9730	12670	6830	9750	9782.12	16.40	-733	9963	9856	9753	9646	9543	9805	9595	42	2920	500	7020	10	1	8312766	809	10.93	1.47	12	0.01	890.00	6629.00	15020	20231222	-35.22	6010	20230324	61.90	14850	-34.48	20240102	9300	4.62	20240320	15020	-35.22	20231222	6210	56.68	20230515	6.07	N	098120	500	41 억	1363639	N	N	N	N
10	20240328	160723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9750	80	2	0.83	704516930	72011	88.68	9770	9860	9650	12570	6770	9670	9783.78	16.22	14617	9903	9786	9613	9496	9323	9815	9525	42	2900	500	6960	10	1	8312766	810	10.96	1.47	12	0.87	890.00	6629.00	15020	20231222	-35.09	5890	20230323	65.53	14850	-34.34	20240102	9300	4.84	20240320	15020	-35.09	20231222	6210	57.00	20230328	6.14	N	098120	500	41 억	1348334	N	N	N	N
11	20240328	150723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9770	100	2	1.03	628245460	64188	79.05	9770	9860	9650	12570	6770	9670	9787.95	16.22	14577	9903	9786	9613	9496	9323	9815	9525	42	2900	500	6960	10	1	8312766	812	10.98	1.47	12	0.77	890.00	6629.00	15020	20231222	-34.95	5890	20230323	65.87	14850	-34.21	20240102	9300	5.05	20240320	15020	-34.95	20231222	6210	57.33	20230328	6.14	N	098120	500	41 억	1348334	N	N	N	N
12	20240328	140715	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9780	110	2	1.14	550920150	56274	69.30	9770	9860	9650	12570	6770	9670	9790.39	16.22	13289	9903	9786	9613	9496	9323	9815	9525	42	2900	500	6960	10	1	8312766	813	10.99	1.48	12	0.68	890.00	6629.00	15020	20231222	-34.89	5890	20230323	66.04	14850	-34.14	20240102	9300	5.16	20240320	15020	-34.89	20231222	6210	57.49	20230328	6.14	N	098120	500	41 억	1348334	N	N	N	N
13	20240328	130713	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9800	130	2	1.34	309787290	31688	39.02	9770	9840	9650	12570	6770	9670	9776.85	16.22	9798	9903	9786	9613	9496	9323	9815	9525	42	2900	500	6960	10	1	8312766	815	11.01	1.48	12	0.38	890.00	6629.00	15020	20231222	-34.75	5890	20230323	66.38	14850	-34.01	20240102	9300	5.38	20240320	15020	-34.75	20231222	6210	57.81	20230328	6.14	N	098120	500	41 억	1348334	N	N	N	N
14	20240328	120718	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9790	120	2	1.24	240533080	24614	30.31	9770	9840	9650	12570	6770	9670	9773.05	16.22	8343	9903	9786	9613	9496	9323	9815	9525	42	2900	500	6960	10	1	8312766	814	11.00	1.48	12	0.30	890.00	6629.00	15020	20231222	-34.82	5890	20230323	66.21	14850	-34.07	20240102	9300	5.27	20240320	15020	-34.82	20231222	6210	57.65	20230328	6.14	N	098120	500	41 억	1348334	N	N	N	N
15	20240328	110717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9820	150	2	1.55	198754970	20349	25.06	9770	9840	9650	12570	6770	9670	9768.28	16.22	7916	9903	9786	9613	9496	9323	9815	9525	42	2900	500	6960	10	1	8312766	816	11.03	1.48	12	0.24	890.00	6629.00	15020	20231222	-34.62	5890	20230323	66.72	14850	-33.87	20240102	9300	5.59	20240320	15020	-34.62	20231222	6210	58.13	20230328	6.14	N	098120	500	41 억	1348334	N	N	N	N
16	20240328	100711	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9790	120	2	1.24	115304650	11834	14.57	9770	9810	9650	12570	6770	9670	9744.78	16.22	3974	9903	9786	9613	9496	9323	9815	9525	42	2900	500	6960	10	1	8312766	814	11.00	1.48	12	0.14	890.00	6629.00	15020	20231222	-34.82	5890	20230323	66.21	14850	-34.07	20240102	9300	5.27	20240320	15020	-34.82	20231222	6210	57.65	20230328	6.14	N	098120	500	41 억	1348334	N	N	N	N
17	20240328	090729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9680	10	2	0.10	14120250	1455	1.79	9770	9780	9660	12570	6770	9670	9710.19	16.22	-615	9903	9786	9613	9496	9323	9815	9525	42	2900	500	6960	10	1	8312766	805	10.88	1.46	12	0.02	890.00	6629.00	15020	20231222	-35.55	5890	20230323	64.35	14850	-34.81	20240102	9300	4.09	20240320	15020	-35.55	20231222	6210	55.88	20230328	6.14	N	098120	500	41 억	1348334	N	N	N	N
18	20240327	160726	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9670	-60	5	-0.62	767674710	80361	162.59	9670	9730	9440	12640	6820	9730	9552.82	15.85	30659	10083	9906	9753	9576	9423	9830	9500	42	2910	500	7000	10	1	8312766	804	10.87	1.46	12	0.97	890.00	6629.00	15020	20231222	-35.62	5880	20230322	64.46	14850	-34.88	20240102	9300	3.98	20240320	15020	-35.62	20231222	6150	57.24	20230327	6.19	N	098120	500	41 억	1317754	N	N	N	N
19	20240327	150728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9660	-70	5	-0.72	733387630	76816	155.42	9670	9730	9440	12640	6820	9730	9547.33	15.85	31694	10083	9906	9753	9576	9423	9830	9500	42	2910	500	7000	10	1	8312766	803	10.85	1.46	12	0.92	890.00	6629.00	15020	20231222	-35.69	5880	20230322	64.29	14850	-34.95	20240102	9300	3.87	20240320	15020	-35.69	20231222	6150	57.07	20230327	6.19	N	098120	500	41 억	1317754	N	N	N	N
20	20240327	140727	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9560	-170	5	-1.75	657907810	68972	139.55	9670	9730	9440	12640	6820	9730	9538.77	15.85	27284	10083	9906	9753	9576	9423	9830	9500	42	2910	500	7000	10	1	8312766	795	10.74	1.44	12	0.83	890.00	6629.00	15020	20231222	-36.35	5880	20230322	62.59	14850	-35.62	20240102	9300	2.80	20240320	15020	-36.35	20231222	6150	55.45	20230327	6.19	N	098120	500	41 억	1317754	N	N	N	N
21	20240327	130727	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9530	-200	5	-2.06	622643750	65275	132.07	9670	9730	9440	12640	6820	9730	9538.78	15.85	25181	10083	9906	9753	9576	9423	9830	9500	42	2910	500	7000	10	1	8312766	792	10.71	1.44	12	0.79	890.00	6629.00	15020	20231222	-36.55	5880	20230322	62.07	14850	-35.82	20240102	9300	2.47	20240320	15020	-36.55	20231222	6150	54.96	20230327	6.19	N	098120	500	41 억	1317754	N	N	N	N
22	20240327	120729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9460	-270	5	-2.77	577786520	60567	122.54	9670	9730	9440	12640	6820	9730	9539.63	15.85	23824	10083	9906	9753	9576	9423	9830	9500	42	2910	500	7000	10	1	8312766	786	10.63	1.43	12	0.73	890.00	6629.00	15020	20231222	-37.02	5880	20230322	60.88	14850	-36.30	20240102	9300	1.72	20240320	15020	-37.02	20231222	6150	53.82	20230327	6.19	N	098120	500	41 억	1317754	N	N	N	N
23	20240327	110724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9530	-200	5	-2.06	324941580	33911	68.61	9670	9730	9450	12640	6820	9730	9582.19	15.85	5822	10083	9906	9753	9576	9423	9830	9500	42	2910	500	7000	10	1	8312766	792	10.71	1.44	12	0.41	890.00	6629.00	15020	20231222	-36.55	5880	20230322	62.07	14850	-35.82	20240102	9300	2.47	20240320	15020	-36.55	20231222	6150	54.96	20230327	6.19	N	098120	500	41 억	1317754	N	N	N	N
24	20240327	100721	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9640	-90	5	-0.92	131372080	13654	27.63	9670	9730	9550	12640	6820	9730	9621.51	15.85	60	10083	9906	9753	9576	9423	9830	9500	42	2910	500	7000	10	1	8312766	801	10.83	1.45	12	0.16	890.00	6629.00	15020	20231222	-35.82	5880	20230322	63.95	14850	-35.08	20240102	9300	3.66	20240320	15020	-35.82	20231222	6150	56.75	20230327	6.19	N	098120	500	41 억	1317754	N	N	N	N
25	20240327	090727	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9620	-110	5	-1.13	25598020	2650	5.36	9670	9730	9620	12640	6820	9730	9659.63	15.85	-1300	10083	9906	9753	9576	9423	9830	9500	42	2910	500	7000	10	1	8312766	800	10.81	1.45	12	0.03	890.00	6629.00	15020	20231222	-35.95	5880	20230322	63.61	14850	-35.22	20240102	9300	3.44	20240320	15020	-35.95	20231222	6150	56.42	20230327	6.19	N	098120	500	41 억	1317754	N	N	N	N
26	20240326	160621	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9730	0	3	0.00	478573110	49176	79.64	9840	9930	9600	12640	6820	9730	9731.84	15.74	3521	10216	9972	9846	9602	9476	9910	9540	42	2910	500	7000	10	1	8312766	809	10.93	1.47	12	0.59	890.00	6629.00	15020	20231222	-35.22	5880	20230322	65.48	14850	-34.48	20240102	9300	4.62	20240320	15020	-35.22	20231222	6150	58.21	20230327	6.38	N	098120	500	41 억	1308567	N	N	N	N
27	20240326	150717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9670	-60	5	-0.62	451632990	46399	75.14	9840	9930	9600	12640	6820	9730	9733.68	15.74	3578	10216	9972	9846	9602	9476	9910	9540	42	2910	500	7000	10	1	8312766	804	10.87	1.46	12	0.56	890.00	6629.00	15020	20231222	-35.62	5880	20230322	64.46	14850	-34.88	20240102	9300	3.98	20240320	15020	-35.62	20231222	6150	57.24	20230327	6.38	N	098120	500	41 억	1308567	N	N	N	N
28	20240326	140713	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9640	-90	5	-0.92	423231150	43454	70.38	9840	9930	9600	12640	6820	9730	9739.75	15.74	3899	10216	9972	9846	9602	9476	9910	9540	42	2910	500	7000	10	1	8312766	801	10.83	1.45	12	0.52	890.00	6629.00	15020	20231222	-35.82	5880	20230322	63.95	14850	-35.08	20240102	9300	3.66	20240320	15020	-35.82	20231222	6150	56.75	20230327	6.38	N	098120	500	41 억	1308567	N	N	N	N
29	20240326	130711	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9610	-120	5	-1.23	335468300	34334	55.61	9840	9930	9610	12640	6820	9730	9770.73	15.74	681	10216	9972	9846	9602	9476	9910	9540	42	2910	500	7000	10	1	8312766	799	10.80	1.45	12	0.41	890.00	6629.00	15020	20231222	-36.02	5880	20230322	63.44	14850	-35.29	20240102	9300	3.33	20240320	15020	-36.02	20231222	6150	56.26	20230327	6.38	N	098120	500	41 억	1308567	N	N	N	N
30	20240326	120713	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9760	30	2	0.31	284216780	29038	47.03	9840	9930	9670	12640	6820	9730	9787.75	15.74	3021	10216	9972	9846	9602	9476	9910	9540	42	2910	500	7000	10	1	8312766	811	10.97	1.47	12	0.35	890.00	6629.00	15020	20231222	-35.02	5880	20230322	65.99	14850	-34.28	20240102	9300	4.95	20240320	15020	-35.02	20231222	6150	58.70	20230327	6.38	N	098120	500	41 억	1308567	N	N	N	N
31	20240326	110708	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9770	40	2	0.41	223942670	22856	37.02	9840	9930	9670	12640	6820	9730	9797.98	15.74	4852	10216	9972	9846	9602	9476	9910	9540	42	2910	500	7000	10	1	8312766	812	10.98	1.47	12	0.27	890.00	6629.00	15020	20231222	-34.95	5880	20230322	66.16	14850	-34.21	20240102	9300	5.05	20240320	15020	-34.95	20231222	6150	58.86	20230327	6.38	N	098120	500	41 억	1308567	N	N	N	N
32	20240326	100717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9840	110	2	1.13	166419260	16974	27.49	9840	9930	9670	12640	6820	9730	9804.36	15.74	6061	10216	9972	9846	9602	9476	9910	9540	42	2910	500	7000	10	1	8312766	818	11.06	1.48	12	0.20	890.00	6629.00	15020	20231222	-34.49	5880	20230322	67.35	14850	-33.74	20240102	9300	5.81	20240320	15020	-34.49	20231222	6150	60.00	20230327	6.38	N	098120	500	41 억	1308567	N	N	N	N
33	20240326	090717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9730	0	3	0.00	13729410	1409	2.28	9840	9840	9710	12640	6820	9730	9744.08	15.74	-265	10216	9972	9846	9602	9476	9910	9540	42	2910	500	7000	10	1	8312766	809	10.93	1.47	12	0.02	890.00	6629.00	15020	20231222	-35.22	5880	20230322	65.48	14850	-34.48	20240102	9300	4.62	20240320	15020	-35.22	20231222	6150	58.21	20230327	6.38	N	098120	500	41 억	1308567	N	N	N	N
34	20240325	160740	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9730	-250	5	-2.51	605781860	61622	67.45	9980	10090	9720	12970	6990	9980	9830.93	15.82	-7557	10306	10142	10006	9842	9706	10075	9775	42	2990	500	7180	10	1	8312766	809	11.47	1.65	12	0.74	848.00	5894.00	15020	20231222	-35.22	5880	20230322	65.48	14850	-34.48	20240102	9300	4.62	20240320	15020	-35.22	20231222	6150	58.21	20230327	6.58	N	098120	500	41 억	1315413	N	N	N	N
35	20240325	150742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9790	-190	5	-1.90	551012350	55995	61.29	9980	10090	9720	12970	6990	9980	9840.38	15.82	-7016	10306	10142	10006	9842	9706	10075	9775	42	2990	500	7180	10	1	8312766	814	11.54	1.66	12	0.67	848.00	5894.00	15020	20231222	-34.82	5880	20230322	66.50	14850	-34.07	20240102	9300	5.27	20240320	15020	-34.82	20231222	6150	59.19	20230327	6.58	N	098120	500	41 억	1315413	N	N	N	N
36	20240325	140740	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9740	-240	5	-2.40	518344870	52647	57.63	9980	10090	9720	12970	6990	9980	9845.67	15.82	-8921	10306	10142	10006	9842	9706	10075	9775	42	2990	500	7180	10	1	8312766	810	11.49	1.65	12	0.63	848.00	5894.00	15020	20231222	-35.15	5880	20230322	65.65	14850	-34.41	20240102	9300	4.73	20240320	15020	-35.15	20231222	6150	58.37	20230327	6.58	N	098120	500	41 억	1315413	N	N	N	N
37	20240325	130741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9780	-200	5	-2.00	418846690	42434	46.45	9980	10090	9770	12970	6990	9980	9870.54	15.82	-6995	10306	10142	10006	9842	9706	10075	9775	42	2990	500	7180	10	1	8312766	813	11.53	1.66	12	0.51	848.00	5894.00	15020	20231222	-34.89	5880	20230322	66.33	14850	-34.14	20240102	9300	5.16	20240320	15020	-34.89	20231222	6150	59.02	20230327	6.58	N	098120	500	41 억	1315413	N	N	N	N
38	20240325	120744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9830	-150	5	-1.50	389106570	39399	43.13	9980	10090	9770	12970	6990	9980	9876.05	15.82	-6678	10306	10142	10006	9842	9706	10075	9775	42	2990	500	7180	10	1	8312766	817	11.59	1.67	12	0.47	848.00	5894.00	15020	20231222	-34.55	5880	20230322	67.18	14850	-33.80	20240102	9300	5.70	20240320	15020	-34.55	20231222	6150	59.84	20230327	6.58	N	098120	500	41 억	1315413	N	N	N	N
39	20240325	110741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9800	-180	5	-1.80	340095210	34393	37.65	9980	10090	9800	12970	6990	9980	9888.50	15.82	-5402	10306	10142	10006	9842	9706	10075	9775	42	2990	500	7180	10	1	8312766	815	11.56	1.66	12	0.41	848.00	5894.00	15020	20231222	-34.75	5880	20230322	66.67	14850	-34.01	20240102	9300	5.38	20240320	15020	-34.75	20231222	6150	59.35	20230327	6.58	N	098120	500	41 억	1315413	N	N	N	N
40	20240325	100742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9850	-130	5	-1.30	204410170	20560	22.50	9980	10090	9850	12970	6990	9980	9942.13	15.82	-6884	10306	10142	10006	9842	9706	10075	9775	42	2990	500	7180	10	1	8312766	819	11.62	1.67	12	0.25	848.00	5894.00	15020	20231222	-34.42	5880	20230322	67.52	14850	-33.67	20240102	9300	5.91	20240320	15020	-34.42	20231222	6150	60.16	20230327	6.58	N	098120	500	41 억	1315413	N	N	N	N
41	20240325	090744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9980	0	3	0.00	34845870	3487	3.82	9980	10090	9950	12970	6990	9980	9993.08	15.82	-1115	10306	10142	10006	9842	9706	10075	9775	42	2990	500	7180	10	1	8312766	830	11.77	1.69	12	0.04	848.00	5894.00	15020	20231222	-33.56	5880	20230322	69.73	14850	-32.79	20240102	9300	7.31	20240320	15020	-33.56	20231222	6150	62.28	20230327	6.58	N	098120	500	41 억	1315413	N	N	N	N
42	20240322	160742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9980	-10	5	-0.10	911593210	91343	67.62	10040	10170	9870	12980	7000	9990	9979.88	16.09	-22345	10376	10182	10056	9862	9736	10120	9800	42	2990	500	7190	10	1	8312766	830	11.77	1.69	12	1.10	848.00	5894.00	15020	20231222	-33.56	5820	20230317	71.48	14850	-32.79	20240102	9300	7.31	20240320	15020	-33.56	20231222	5880	69.73	20230322	6.56	N	098120	500	41 억	1337432	N	N	N	N
43	20240322	150744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9950	-40	5	-0.40	883419630	88517	65.53	10040	10170	9870	12980	7000	9990	9980.22	16.09	-21402	10376	10182	10056	9862	9736	10120	9800	42	2990	500	7190	10	1	8312766	827	11.73	1.69	12	1.06	848.00	5894.00	15020	20231222	-33.75	5820	20230317	70.96	14850	-33.00	20240102	9300	6.99	20240320	15020	-33.75	20231222	5880	69.22	20230322	6.56	N	098120	500	41 억	1337432	N	N	N	N
44	20240322	140737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9970	-20	5	-0.20	801271930	80231	59.39	10040	10170	9870	12980	7000	9990	9987.06	16.09	-19706	10376	10182	10056	9862	9736	10120	9800	42	2990	500	7190	10	1	8312766	829	11.76	1.69	12	0.97	848.00	5894.00	15020	20231222	-33.62	5820	20230317	71.31	14850	-32.86	20240102	9300	7.20	20240320	15020	-33.62	20231222	5880	69.56	20230322	6.56	N	098120	500	41 억	1337432	N	N	N	N
45	20240322	130739	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9910	-80	5	-0.80	735305710	73573	54.46	10040	10170	9870	12980	7000	9990	9994.24	16.09	-20429	10376	10182	10056	9862	9736	10120	9800	42	2990	500	7190	10	1	8312766	824	11.69	1.68	12	0.89	848.00	5894.00	15020	20231222	-34.02	5820	20230317	70.27	14850	-33.27	20240102	9300	6.56	20240320	15020	-34.02	20231222	5880	68.54	20230322	6.56	N	098120	500	41 억	1337432	N	N	N	N
46	20240322	120735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9950	-40	5	-0.40	701100830	70121	51.91	10040	10170	9870	12980	7000	9990	9998.45	16.09	-20596	10376	10182	10056	9862	9736	10120	9800	42	2990	500	7190	10	1	8312766	827	11.73	1.69	12	0.84	848.00	5894.00	15020	20231222	-33.75	5820	20230317	70.96	14850	-33.00	20240102	9300	6.99	20240320	15020	-33.75	20231222	5880	69.22	20230322	6.56	N	098120	500	41 억	1337432	N	N	N	N
47	20240322	110743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9970	-20	5	-0.20	535702170	53452	39.57	10040	10170	9870	12980	7000	9990	10022.15	16.09	-20378	10376	10182	10056	9862	9736	10120	9800	42	2990	500	7190	10	1	8312766	829	11.76	1.69	12	0.64	848.00	5894.00	15020	20231222	-33.62	5820	20230317	71.31	14850	-32.86	20240102	9300	7.20	20240320	15020	-33.62	20231222	5880	69.56	20230322	6.56	N	098120	500	41 억	1337432	N	N	N	N
48	20240322	100736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10110	120	2	1.20	279602470	27972	20.71	10040	10110	9870	12980	7000	9990	9995.81	16.09	-12645	10376	10182	10056	9862	9736	10120	9800	42	2990	500	7190	10	1	8312766	840	11.92	1.72	12	0.34	848.00	5894.00	15020	20231222	-32.69	5820	20230317	73.71	14850	-31.92	20240102	9300	8.71	20240320	15020	-32.69	20231222	5880	71.94	20230322	6.56	N	098120	500	41 억	1337432	N	N	N	N
49	20240322	090733	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9970	-20	5	-0.20	50258630	5024	3.72	10040	10050	9970	12980	7000	9990	10003.85	16.09	-3163	10376	10182	10056	9862	9736	10120	9800	42	2990	500	7190	10	1	8312766	829	11.76	1.69	12	0.06	848.00	5894.00	15020	20231222	-33.62	5820	20230317	71.31	14850	-32.86	20240102	9300	7.20	20240320	15020	-33.62	20231222	5880	69.56	20230322	6.56	N	098120	500	41 억	1337432	N	N	N	N
50	20240321	160741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9990	90	2	0.91	1355002170	134650	87.11	10000	10250	9930	12870	6930	9900	10063.17	16.16	-6310	10300	10100	9700	9500	9100	10200	9600	42	2970	500	7120	10	1	8312766	830	11.78	1.69	12	1.62	848.00	5894.00	15020	20231222	-33.49	5480	20230316	82.30	14850	-32.73	20240102	9300	7.42	20240320	15020	-33.49	20231222	5880	69.90	20230322	6.55	N	098120	500	41 억	1343148	N	N	N	N
51	20240321	150737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9970	70	2	0.71	1320516390	131193	84.88	10000	10250	9930	12870	6930	9900	10065.45	16.16	-5297	10300	10100	9700	9500	9100	10200	9600	42	2970	500	7120	10	1	8312766	829	11.76	1.69	12	1.58	848.00	5894.00	15020	20231222	-33.62	5480	20230316	81.93	14850	-32.86	20240102	9300	7.20	20240320	15020	-33.62	20231222	5880	69.56	20230322	6.55	N	098120	500	41 억	1343148	N	N	N	N
52	20240321	140737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10000	100	2	1.01	1201386420	119255	77.15	10000	10250	9930	12870	6930	9900	10074.10	16.16	-3290	10300	10100	9700	9500	9100	10200	9600	42	2970	500	7120	10	1	8312766	831	11.79	1.70	12	1.43	848.00	5894.00	15020	20231222	-33.42	5480	20230316	82.48	14850	-32.66	20240102	9300	7.53	20240320	15020	-33.42	20231222	5880	70.07	20230322	6.55	N	098120	500	41 억	1343148	N	N	N	N
53	20240321	130724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10000	100	2	1.01	1163033140	115416	74.67	10000	10250	9930	12870	6930	9900	10076.88	16.16	-2165	10300	10100	9700	9500	9100	10200	9600	42	2970	500	7120	10	1	8312766	831	11.79	1.70	12	1.39	848.00	5894.00	15020	20231222	-33.42	5480	20230316	82.48	14850	-32.66	20240102	9300	7.53	20240320	15020	-33.42	20231222	5880	70.07	20230322	6.55	N	098120	500	41 억	1343148	N	N	N	N
54	20240321	120737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10000	100	2	1.01	1101367150	109264	70.69	10000	10250	9930	12870	6930	9900	10079.87	16.16	-114	10300	10100	9700	9500	9100	10200	9600	42	2970	500	7120	10	1	8312766	831	11.79	1.70	12	1.31	848.00	5894.00	15020	20231222	-33.42	5480	20230316	82.48	14850	-32.66	20240102	9300	7.53	20240320	15020	-33.42	20231222	5880	70.07	20230322	6.55	N	098120	500	41 억	1343148	N	N	N	N
55	20240321	110734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10040	140	2	1.41	988131800	97900	63.34	10000	10250	9970	12870	6930	9900	10093.28	16.16	5155	10300	10100	9700	9500	9100	10200	9600	42	2970	500	7120	10	1	8312766	835	11.84	1.70	12	1.18	848.00	5894.00	15020	20231222	-33.16	5480	20230316	83.21	14850	-32.39	20240102	9300	7.96	20240320	15020	-33.16	20231222	5880	70.75	20230322	6.55	N	098120	500	41 억	1343148	N	N	N	N
56	20240321	100738	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10070	170	2	1.72	883659280	87471	56.59	10000	10250	9980	12870	6930	9900	10102.31	16.16	3373	10300	10100	9700	9500	9100	10200	9600	42	2970	500	7120	10	1	8312766	837	11.88	1.71	12	1.05	848.00	5894.00	15020	20231222	-32.96	5480	20230316	83.76	14850	-32.19	20240102	9300	8.28	20240320	15020	-32.96	20231222	5880	71.26	20230322	6.55	N	098120	500	41 억	1343148	N	N	N	N
57	20240321	090740	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10010	110	2	1.11	198260700	19711	12.75	10000	10120	10000	12870	6930	9900	10058.38	16.16	-1751	10300	10100	9700	9500	9100	10200	9600	42	2970	500	7120	10	1	8312766	832	11.80	1.70	12	0.24	848.00	5894.00	15020	20231222	-33.36	5480	20230316	82.66	14850	-32.59	20240102	9300	7.63	20240320	15020	-33.36	20231222	5880	70.24	20230322	6.55	N	098120	500	41 억	1343148	N	N	N	N
58	20240320	160729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9900	450	2	4.76	1474549970	152741	172.38	9400	9900	9300	12280	6620	9450	9653.97	15.87	23957	9816	9632	9486	9302	9156	9560	9230	42	2830	500	6800	10	1	8312766	823	11.67	1.68	12	1.84	848.00	5894.00	15020	20231222	-34.09	5480	20230316	80.66	14850	-33.33	20240102	9300	6.45	20240320	15020	-34.09	20231222	5880	68.37	20230322	6.48	N	098120	500	41 억	1318831	N	N	N	N
59	20240320	150731	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9840	390	2	4.13	1347034230	139837	157.81	9400	9880	9300	12280	6620	9450	9633.03	15.87	23469	9816	9632	9486	9302	9156	9560	9230	42	2830	500	6800	10	1	8312766	818	11.60	1.67	12	1.68	848.00	5894.00	15020	20231222	-34.49	5480	20230316	79.56	14850	-33.74	20240102	9300	5.81	20240320	15020	-34.49	20231222	5880	67.35	20230322	6.48	N	098120	500	41 억	1318831	N	N	N	N
60	20240320	140736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9840	390	2	4.13	1202500600	125106	141.19	9400	9880	9300	12280	6620	9450	9612.00	15.87	24152	9816	9632	9486	9302	9156	9560	9230	42	2830	500	6800	10	1	8312766	818	11.60	1.67	12	1.50	848.00	5894.00	15020	20231222	-34.49	5480	20230316	79.56	14850	-33.74	20240102	9300	5.81	20240320	15020	-34.49	20231222	5880	67.35	20230322	6.48	N	098120	500	41 억	1318831	N	N	N	N
61	20240320	130735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9740	290	2	3.07	1131349890	117840	132.99	9400	9880	9300	12280	6620	9450	9600.87	15.87	22691	9816	9632	9486	9302	9156	9560	9230	42	2830	500	6800	10	1	8312766	810	11.49	1.65	12	1.42	848.00	5894.00	15020	20231222	-35.15	5480	20230316	77.74	14850	-34.41	20240102	9300	4.73	20240320	15020	-35.15	20231222	5880	65.65	20230322	6.48	N	098120	500	41 억	1318831	N	N	N	N
62	20240320	120729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9800	350	2	3.70	986159380	103045	116.29	9400	9830	9300	12280	6620	9450	9570.31	15.87	21851	9816	9632	9486	9302	9156	9560	9230	42	2830	500	6800	10	1	8312766	815	11.56	1.66	12	1.24	848.00	5894.00	15020	20231222	-34.75	5480	20230316	78.83	14850	-34.01	20240102	9300	5.38	20240320	15020	-34.75	20231222	5880	66.67	20230322	6.48	N	098120	500	41 억	1318831	N	N	N	N
63	20240320	110731	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9650	200	2	2.12	701752480	73877	83.37	9400	9700	9300	12280	6620	9450	9499.00	15.87	11815	9816	9632	9486	9302	9156	9560	9230	42	2830	500	6800	10	1	8312766	802	11.38	1.64	12	0.89	848.00	5894.00	15020	20231222	-35.75	5480	20230316	76.09	14850	-35.02	20240102	9300	3.76	20240320	15020	-35.75	20231222	5880	64.12	20230322	6.48	N	098120	500	41 억	1318831	N	N	N	N
64	20240320	100727	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9450	0	3	0.00	346388800	36792	41.52	9400	9550	9300	12280	6620	9450	9414.68	15.87	206	9816	9632	9486	9302	9156	9560	9230	42	2830	500	6800	10	1	8312766	786	11.14	1.60	12	0.44	848.00	5894.00	15020	20231222	-37.08	5480	20230316	72.45	14850	-36.36	20240102	9300	1.61	20240320	15020	-37.08	20231222	5880	60.71	20230322	6.48	N	098120	500	41 억	1318831	N	N	N	N
65	20240320	090729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9450	0	3	0.00	72034300	7637	8.62	9400	9550	9360	12280	6620	9450	9432.02	15.87	689	9816	9632	9486	9302	9156	9560	9230	42	2830	500	6800	10	1	8312766	786	11.14	1.60	12	0.09	848.00	5894.00	15020	20231222	-37.08	5480	20230316	72.45	14850	-36.36	20240102	9340	1.18	20240319	15020	-37.08	20231222	5880	60.71	20230322	6.48	N	098120	500	41 억	1318831	N	N	N	N
66	20240319	160721	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9450	-170	5	-1.77	833376420	88125	78.36	9640	9670	9340	12500	6740	9620	9456.77	15.82	4026	10120	9870	9690	9440	9260	9780	9350	42	2880	500	6920	10	1	8312766	786	11.14	1.60	12	1.06	848.00	5894.00	15020	20231222	-37.08	5450	20230314	73.39	14850	-36.36	20240102	9340	1.18	20240319	15020	-37.08	20231222	5880	60.71	20230322	6.46	N	098120	500	41 억	1314814	N	N	N	N
67	20240319	150731	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9460	-160	5	-1.66	743162970	78577	69.87	9640	9670	9340	12500	6740	9620	9457.76	15.82	2797	10120	9870	9690	9440	9260	9780	9350	42	2880	500	6920	10	1	8312766	786	11.16	1.61	12	0.95	848.00	5894.00	15020	20231222	-37.02	5450	20230314	73.58	14850	-36.30	20240102	9340	1.28	20240319	15020	-37.02	20231222	5880	60.88	20230322	6.46	N	098120	500	41 억	1314814	N	N	N	N
68	20240319	140731	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9440	-180	5	-1.87	704195330	74445	66.20	9640	9670	9340	12500	6740	9620	9459.27	15.82	1889	10120	9870	9690	9440	9260	9780	9350	42	2880	500	6920	10	1	8312766	785	11.13	1.60	12	0.90	848.00	5894.00	15020	20231222	-37.15	5450	20230314	73.21	14850	-36.43	20240102	9340	1.07	20240319	15020	-37.15	20231222	5880	60.54	20230322	6.46	N	098120	500	41 억	1314814	N	N	N	N
69	20240319	130702	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9460	-160	5	-1.66	680933220	71988	64.01	9640	9670	9340	12500	6740	9620	9458.98	15.82	1489	10120	9870	9690	9440	9260	9780	9350	42	2880	500	6920	10	1	8312766	786	11.16	1.61	12	0.87	848.00	5894.00	15020	20231222	-37.02	5450	20230314	73.58	14850	-36.30	20240102	9340	1.28	20240319	15020	-37.02	20231222	5880	60.88	20230322	6.46	N	098120	500	41 억	1314814	N	N	N	N
70	20240319	120725	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9500	-120	5	-1.25	634866960	67107	59.67	9640	9670	9340	12500	6740	9620	9460.51	15.82	842	10120	9870	9690	9440	9260	9780	9350	42	2880	500	6920	10	1	8312766	790	11.20	1.61	12	0.81	848.00	5894.00	15020	20231222	-36.75	5450	20230314	74.31	14850	-36.03	20240102	9340	1.71	20240319	15020	-36.75	20231222	5880	61.56	20230322	6.46	N	098120	500	41 억	1314814	N	N	N	N
71	20240319	110726	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9500	-120	5	-1.25	537595930	56928	50.62	9640	9670	9340	12500	6740	9620	9443.43	15.82	661	10120	9870	9690	9440	9260	9780	9350	42	2880	500	6920	10	1	8312766	790	11.20	1.61	12	0.68	848.00	5894.00	15020	20231222	-36.75	5450	20230314	74.31	14850	-36.03	20240102	9340	1.71	20240319	15020	-36.75	20231222	5880	61.56	20230322	6.46	N	098120	500	41 억	1314814	N	N	N	N
72	20240319	100729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9380	-240	5	-2.49	309488860	32676	29.06	9640	9670	9340	12500	6740	9620	9471.43	15.82	-8148	10120	9870	9690	9440	9260	9780	9350	42	2880	500	6920	10	1	8312766	780	11.06	1.59	12	0.39	848.00	5894.00	15020	20231222	-37.55	5450	20230314	72.11	14850	-36.84	20240102	9340	0.43	20240319	15020	-37.55	20231222	5880	59.52	20230322	6.46	N	098120	500	41 억	1314814	N	N	N	N
73	20240319	090728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9540	-80	5	-0.83	46558850	4854	4.32	9640	9670	9540	12500	6740	9620	9591.84	15.82	-1288	10120	9870	9690	9440	9260	9780	9350	42	2880	500	6920	10	1	8312766	793	11.25	1.62	12	0.06	848.00	5894.00	15020	20231222	-36.48	5450	20230314	75.05	14850	-35.76	20240102	9510	0.32	20240318	15020	-36.48	20231222	5880	62.24	20230322	6.46	N	098120	500	41 억	1314814	N	N	N	N
74	20240318	160724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9620	-230	5	-2.34	1078769800	111594	142.70	9820	9940	9510	12800	6900	9850	9666.93	15.80	1645	10150	10000	9870	9720	9590	10075	9795	42	2950	500	7090	10	1	8312766	800	11.34	1.63	12	1.34	848.00	5894.00	15020	20231222	-35.95	5450	20230314	76.51	14850	-35.22	20240102	9510	1.16	20240318	15020	-35.95	20231222	5880	63.61	20230322	6.54	N	098120	500	41 억	1313356	N	N	N	N
75	20240318	150724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9660	-190	5	-1.93	1045356500	108123	138.26	9820	9940	9510	12800	6900	9850	9668.22	15.80	1807	10150	10000	9870	9720	9590	10075	9795	42	2950	500	7090	10	1	8312766	803	11.39	1.64	12	1.30	848.00	5894.00	15020	20231222	-35.69	5450	20230314	77.25	14850	-34.95	20240102	9510	1.58	20240318	15020	-35.69	20231222	5880	64.29	20230322	6.54	N	098120	500	41 억	1313356	N	N	N	N
76	20240318	140725	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9620	-230	5	-2.34	999783250	103388	132.20	9820	9940	9510	12800	6900	9850	9670.21	15.80	342	10150	10000	9870	9720	9590	10075	9795	42	2950	500	7090	10	1	8312766	800	11.34	1.63	12	1.24	848.00	5894.00	15020	20231222	-35.95	5450	20230314	76.51	14850	-35.22	20240102	9510	1.16	20240318	15020	-35.95	20231222	5880	63.61	20230322	6.54	N	098120	500	41 억	1313356	N	N	N	N
77	20240318	130724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9600	-250	5	-2.54	924964260	95594	122.24	9820	9940	9510	12800	6900	9850	9675.97	15.80	-1158	10150	10000	9870	9720	9590	10075	9795	42	2950	500	7090	10	1	8312766	798	11.32	1.63	12	1.15	848.00	5894.00	15020	20231222	-36.09	5450	20230314	76.15	14850	-35.35	20240102	9510	0.95	20240318	15020	-36.09	20231222	5880	63.27	20230322	6.54	N	098120	500	41 억	1313356	N	N	N	N
78	20240318	120721	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9580	-270	5	-2.74	738766910	76071	97.27	9820	9940	9540	12800	6900	9850	9711.54	15.80	-6224	10150	10000	9870	9720	9590	10075	9795	42	2950	500	7090	10	1	8312766	796	11.30	1.63	12	0.92	848.00	5894.00	15020	20231222	-36.22	5450	20230314	75.78	14850	-35.49	20240102	9540	0.42	20240318	15020	-36.22	20231222	5880	62.93	20230322	6.54	N	098120	500	41 억	1313356	N	N	N	N
79	20240318	110725	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9720	-130	5	-1.32	385144020	39290	50.24	9820	9940	9720	12800	6900	9850	9802.60	15.80	-5763	10150	10000	9870	9720	9590	10075	9795	42	2950	500	7090	10	1	8312766	808	11.46	1.65	12	0.47	848.00	5894.00	15020	20231222	-35.29	5450	20230314	78.35	14850	-34.55	20240102	9720	0.00	20240318	15020	-35.29	20231222	5880	65.31	20230322	6.54	N	098120	500	41 억	1313356	N	N	N	N
80	20240318	100723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9850	0	3	0.00	297507230	30314	38.76	9820	9940	9720	12800	6900	9850	9814.19	15.80	-5149	10150	10000	9870	9720	9590	10075	9795	42	2950	500	7090	10	1	8312766	819	11.62	1.67	12	0.36	848.00	5894.00	15020	20231222	-34.42	5450	20230314	80.73	14850	-33.67	20240102	9720	1.34	20240318	15020	-34.42	20231222	5880	67.52	20230322	6.54	N	098120	500	41 억	1313356	N	N	N	N
81	20240318	090723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9930	80	2	0.81	22276350	2258	2.89	9820	9930	9810	12800	6900	9850	9865.52	15.80	1119	10150	10000	9870	9720	9590	10075	9795	42	2950	500	7090	10	1	8312766	825	11.71	1.68	12	0.03	848.00	5894.00	15020	20231222	-33.89	5450	20230314	82.20	14850	-33.13	20240102	9730	2.06	20240314	15020	-33.89	20231222	5880	68.88	20230322	6.54	N	098120	500	41 억	1313356	N	N	N	N
82	20240315	160716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9850	30	2	0.31	757815520	76807	25.41	9750	10020	9740	12760	6880	9820	9866.59	15.81	-642	10360	10090	9910	9640	9460	10000	9550	42	2940	500	7070	10	1	8312766	819	11.62	1.67	12	0.92	848.00	5894.00	15020	20231222	-34.42	5450	20230314	80.73	14850	-33.67	20240102	9730	1.23	20240314	15020	-34.42	20231222	5480	79.74	20230316	5.70	N	098120	500	41 억	1314116	N	N	N	N
83	20240315	150652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9810	-10	5	-0.10	702586090	71194	23.55	9750	10020	9740	12760	6880	9820	9868.71	15.81	-1196	10360	10090	9910	9640	9460	10000	9550	42	2940	500	7070	10	1	8312766	815	11.57	1.66	12	0.86	848.00	5894.00	15020	20231222	-34.69	5450	20230314	80.00	14850	-33.94	20240102	9730	0.82	20240314	15020	-34.69	20231222	5480	79.01	20230316	5.70	N	098120	500	41 억	1314116	N	N	N	N
84	20240315	140639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9800	-20	5	-0.20	655624110	66407	21.97	9750	10020	9740	12760	6880	9820	9872.92	15.81	-1783	10360	10090	9910	9640	9460	10000	9550	42	2940	500	7070	10	1	8312766	815	11.56	1.66	12	0.80	848.00	5894.00	15020	20231222	-34.75	5450	20230314	79.82	14850	-34.01	20240102	9730	0.72	20240314	15020	-34.75	20231222	5480	78.83	20230316	5.70	N	098120	500	41 억	1314116	N	N	N	N
85	20240315	130718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9900	80	2	0.81	599222050	60670	20.07	9750	10020	9740	12760	6880	9820	9876.87	15.81	-178	10360	10090	9910	9640	9460	10000	9550	42	2940	500	7070	10	1	8312766	823	11.67	1.68	12	0.73	848.00	5894.00	15020	20231222	-34.09	5450	20230314	81.65	14850	-33.33	20240102	9730	1.75	20240314	15020	-34.09	20231222	5480	80.66	20230316	5.70	N	098120	500	41 억	1314116	N	N	N	N
86	20240315	120718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9920	100	2	1.02	564173200	57114	18.89	9750	10020	9740	12760	6880	9820	9878.16	15.81	-109	10360	10090	9910	9640	9460	10000	9550	42	2940	500	7070	10	1	8312766	825	11.70	1.68	12	0.69	848.00	5894.00	15020	20231222	-33.95	5450	20230314	82.02	14850	-33.20	20240102	9730	1.95	20240314	15020	-33.95	20231222	5480	81.02	20230316	5.70	N	098120	500	41 억	1314116	N	N	N	N
87	20240315	110713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9970	150	2	1.53	442025910	44769	14.81	9750	10020	9740	12760	6880	9820	9873.64	15.81	1883	10360	10090	9910	9640	9460	10000	9550	42	2940	500	7070	10	1	8312766	829	11.76	1.69	12	0.54	848.00	5894.00	15020	20231222	-33.62	5450	20230314	82.94	14850	-32.86	20240102	9730	2.47	20240314	15020	-33.62	20231222	5480	81.93	20230316	5.70	N	098120	500	41 억	1314116	N	N	N	N
88	20240315	100716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9890	70	2	0.71	327019820	33205	10.99	9750	10000	9740	12760	6880	9820	9848.63	15.81	4494	10360	10090	9910	9640	9460	10000	9550	42	2940	500	7070	10	1	8312766	822	11.66	1.68	12	0.40	848.00	5894.00	15020	20231222	-34.15	5450	20230314	81.47	14850	-33.40	20240102	9730	1.64	20240314	15020	-34.15	20231222	5480	80.47	20230316	5.70	N	098120	500	41 억	1314116	N	N	N	N
89	20240315	090720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9850	30	2	0.31	33925130	3471	1.15	9750	9860	9740	12760	6880	9820	9772.03	15.81	1304	10360	10090	9910	9640	9460	10000	9550	42	2940	500	7070	10	1	8312766	819	11.62	1.67	12	0.04	848.00	5894.00	15020	20231222	-34.42	5450	20230314	80.73	14850	-33.67	20240102	9730	1.23	20240314	15020	-34.42	20231222	5480	79.74	20230316	5.70	N	098120	500	41 억	1314116	N	N	N	N
90	20240314	160710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9820	-420	5	-4.10	2973175060	301746	53.05	10130	10180	9730	13310	7170	10240	9853.25	15.32	40580	11220	10730	10410	9920	9600	10570	9760	42	3070	500	7370	10	1	8312766	816	11.58	1.67	12	3.63	848.00	5894.00	15020	20231222	-34.62	5450	20230314	80.18	14850	-33.87	20240102	9730	0.92	20240314	15020	-34.62	20231222	5450	80.18	20230314	5.54	N	098120	500	41 억	1273528	N	N	N	N
91	20240314	150713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9850	-390	5	-3.81	2855028450	289760	50.95	10130	10180	9730	13310	7170	10240	9853.07	15.32	39428	11220	10730	10410	9920	9600	10570	9760	42	3070	500	7370	10	1	8312766	819	11.62	1.67	12	3.49	848.00	5894.00	15020	20231222	-34.42	5450	20230314	80.73	14850	-33.67	20240102	9730	1.23	20240314	15020	-34.42	20231222	5450	80.73	20230314	5.54	N	098120	500	41 억	1273528	N	N	N	N
92	20240314	140712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9880	-360	5	-3.52	2664504850	270431	47.55	10130	10180	9730	13310	7170	10240	9852.80	15.32	37061	11220	10730	10410	9920	9600	10570	9760	42	3070	500	7370	10	1	8312766	821	11.65	1.68	12	3.25	848.00	5894.00	15020	20231222	-34.22	5450	20230314	81.28	14850	-33.47	20240102	9730	1.54	20240314	15020	-34.22	20231222	5450	81.28	20230314	5.54	N	098120	500	41 억	1273528	N	N	N	N
93	20240314	130709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9800	-440	5	-4.30	2326437640	235853	41.47	10130	10180	9730	13310	7170	10240	9863.92	15.32	33187	11220	10730	10410	9920	9600	10570	9760	42	3070	500	7370	10	1	8312766	815	11.56	1.66	12	2.84	848.00	5894.00	15020	20231222	-34.75	5450	20230314	79.82	14850	-34.01	20240102	9730	0.72	20240314	15020	-34.75	20231222	5450	79.82	20230314	5.54	N	098120	500	41 억	1273528	N	N	N	N
94	20240314	120710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9890	-350	5	-3.42	2084404520	211207	37.14	10130	10180	9730	13310	7170	10240	9869.00	15.32	31420	11220	10730	10410	9920	9600	10570	9760	42	3070	500	7370	10	1	8312766	822	11.66	1.68	12	2.54	848.00	5894.00	15020	20231222	-34.15	5450	20230314	81.47	14850	-33.40	20240102	9730	1.64	20240314	15020	-34.15	20231222	5450	81.47	20230314	5.54	N	098120	500	41 억	1273528	N	N	N	N
95	20240314	110711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9780	-460	5	-4.49	1905953220	193108	33.95	10130	10180	9730	13310	7170	10240	9869.86	15.32	26116	11220	10730	10410	9920	9600	10570	9760	42	3070	500	7370	10	1	8312766	813	11.53	1.66	12	2.32	848.00	5894.00	15020	20231222	-34.89	5450	20230314	79.45	14850	-34.14	20240102	9730	0.51	20240314	15020	-34.89	20231222	5450	79.45	20230314	5.54	N	098120	500	41 억	1273528	N	N	N	N
96	20240314	100716	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	9830	-410	5	-4.00	1442988040	145765	25.63	10130	10180	9780	13310	7170	10240	9899.39	15.32	21620	11220	10730	10410	9920	9600	10570	9760	42	3070	500	7370	10	1	8312766	817	11.59	1.67	12	1.75	848.00	5894.00	15020	20231222	-34.55	5450	20230314	80.37	14850	-33.80	20240102	9780	0.51	20240314	15020	-34.55	20231222	5450	80.37	20230314	5.54	N	098120	500	41 억	1273528	N	N	N	N
97	20240314	090713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10160	-80	5	-0.78	108443150	10756	1.89	10130	10180	10010	13310	7170	10240	10081.98	15.32	1690	11220	10730	10410	9920	9600	10570	9760	42	3070	500	7370	10	1	8312766	845	11.98	1.72	12	0.13	848.00	5894.00	15020	20231222	-32.36	5450	20230314	86.42	14850	-31.58	20240102	9980	1.80	20240221	15020	-32.36	20231222	5450	86.42	20230314	5.54	N	098120	500	41 억	1273528	N	N	N	N
98	20240313	160704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10240	-1300	5	-11.27	5855847500	558647	286.21	10890	10900	10090	15000	8080	11540	10482.43	16.51	-98330	11793	11666	11423	11296	11053	11730	11360	42	3460	500	8300	10	1	8312766	851	12.08	1.74	12	6.72	848.00	5894.00	15020	20231222	-31.82	5450	20230314	87.89	14850	-31.04	20240102	9980	2.61	20240221	15020	-31.82	20231222	5450	87.89	20230314	5.43	N	098120	500	41 억	1372782	N	N	N	N
99	20240313	150704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	-1240	5	-10.75	5679560170	541465	277.41	10890	10900	10090	15000	8080	11540	10489.24	16.51	-97330	11793	11666	11423	11296	11053	11730	11360	42	3460	500	8300	10	1	8312766	856	12.15	1.75	12	6.51	848.00	5894.00	15020	20231222	-31.42	5450	20230314	88.99	14850	-30.64	20240102	9980	3.21	20240221	15020	-31.42	20231222	5450	88.99	20230314	5.43	N	098120	500	41 억	1372782	N	N	N	N
100	20240313	140708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10230	-1310	5	-11.35	5383579630	512623	262.63	10890	10900	10090	15000	8080	11540	10502.01	16.51	-92428	11793	11666	11423	11296	11053	11730	11360	42	3460	500	8300	10	1	8312766	850	12.06	1.74	12	6.17	848.00	5894.00	15020	20231222	-31.89	5450	20230314	87.71	14850	-31.11	20240102	9980	2.51	20240221	15020	-31.89	20231222	5450	87.71	20230314	5.43	N	098120	500	41 억	1372782	N	N	N	N
101	20240313	130710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10300	-1240	5	-10.75	4762626300	451739	231.44	10890	10900	10230	15000	8080	11540	10542.86	16.51	-93257	11793	11666	11423	11296	11053	11730	11360	42	3460	500	8300	10	1	8312766	856	12.15	1.75	12	5.43	848.00	5894.00	15020	20231222	-31.42	5450	20230314	88.99	14850	-30.64	20240102	9980	3.21	20240221	15020	-31.42	20231222	5450	88.99	20230314	5.43	N	098120	500	41 억	1372782	N	N	N	N
102	20240313	120706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10280	-1260	5	-10.92	4500717330	426286	218.40	10890	10900	10230	15000	8080	11540	10557.96	16.51	-90663	11793	11666	11423	11296	11053	11730	11360	42	3460	500	8300	10	1	8312766	855	12.12	1.74	12	5.13	848.00	5894.00	15020	20231222	-31.56	5450	20230314	88.62	14850	-30.77	20240102	9980	3.01	20240221	15020	-31.56	20231222	5450	88.62	20230314	5.43	N	098120	500	41 억	1372782	N	N	N	N
103	20240313	110703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10330	-1210	5	-10.49	3940656460	371783	190.48	10890	10900	10250	15000	8080	11540	10599.33	16.51	-78049	11793	11666	11423	11296	11053	11730	11360	42	3460	500	8300	10	1	8312766	859	12.18	1.75	12	4.47	848.00	5894.00	15020	20231222	-31.23	5450	20230314	89.54	14850	-30.44	20240102	9980	3.51	20240221	15020	-31.23	20231222	5450	89.54	20230314	5.43	N	098120	500	41 억	1372782	N	N	N	N
104	20240313	100702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10560	-980	5	-8.49	2711081990	253668	129.96	10890	10900	10540	15000	8080	11540	10687.50	16.51	-67606	11793	11666	11423	11296	11053	11730	11360	42	3460	500	8300	10	1	8312766	878	12.45	1.79	12	3.05	848.00	5894.00	15020	20231222	-29.69	5450	20230314	93.76	14850	-28.89	20240102	9980	5.81	20240221	15020	-29.69	20231222	5450	93.76	20230314	5.43	N	098120	500	41 억	1372782	N	N	N	N
105	20240313	090706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10780	-760	5	-6.59	879695810	81381	41.69	10890	10900	10670	15000	8080	11540	10809.54	16.51	-13367	11793	11666	11423	11296	11053	11730	11360	42	3460	500	8300	10	1	8312766	896	12.71	1.83	12	0.98	848.00	5894.00	15020	20231222	-28.23	5450	20230314	97.80	14850	-27.41	20240102	9980	8.02	20240221	15020	-28.23	20231222	5450	97.80	20230314	5.43	N	098120	500	41 억	1372782	N	N	N	N
106	20240312	160656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11540	300	2	2.67	1487233300	130624	95.81	11250	11550	11180	14610	7870	11240	11385.71	16.52	-2522	11746	11492	11126	10872	10506	11620	11000	42	3370	500	8090	10	1	8312766	959	13.61	1.96	12	1.57	848.00	5894.00	15020	20231222	-23.17	5450	20230314	111.74	14850	-22.29	20240102	9980	15.63	20240221	15020	-23.17	20231222	5450	111.74	20230314	5.51	N	098120	500	41 억	1373521	N	N	N	N
107	20240312	150655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11450	210	2	1.87	1360613170	119619	87.74	11250	11550	11180	14610	7870	11240	11374.73	16.52	-1900	11746	11492	11126	10872	10506	11620	11000	42	3370	500	8090	10	1	8312766	952	13.50	1.94	12	1.44	848.00	5894.00	15020	20231222	-23.77	5450	20230314	110.09	14850	-22.90	20240102	9980	14.73	20240221	15020	-23.77	20231222	5450	110.09	20230314	5.51	N	098120	500	41 억	1373521	N	N	N	N
108	20240312	140649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11240	0	3	0.00	1113775740	97866	71.78	11250	11550	11180	14610	7870	11240	11380.84	16.52	-4862	11746	11492	11126	10872	10506	11620	11000	42	3370	500	8090	10	1	8312766	934	13.25	1.91	12	1.18	848.00	5894.00	15020	20231222	-25.17	5450	20230314	106.24	14850	-24.31	20240102	9980	12.63	20240221	15020	-25.17	20231222	5450	106.24	20230314	5.51	N	098120	500	41 억	1373521	N	N	N	N
109	20240312	130625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11340	100	2	0.89	940442190	82487	60.50	11250	11550	11180	14610	7870	11240	11401.40	16.52	-1173	11746	11492	11126	10872	10506	11620	11000	42	3370	500	8090	10	1	8312766	943	13.37	1.92	12	0.99	848.00	5894.00	15020	20231222	-24.50	5450	20230314	108.07	14850	-23.64	20240102	9980	13.63	20240221	15020	-24.50	20231222	5450	108.07	20230314	5.51	N	098120	500	41 억	1373521	N	N	N	N
110	20240312	120658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11400	160	2	1.42	878635380	77034	56.50	11250	11550	11180	14610	7870	11240	11406.14	16.52	-673	11746	11492	11126	10872	10506	11620	11000	42	3370	500	8090	10	1	8312766	948	13.44	1.93	12	0.93	848.00	5894.00	15020	20231222	-24.10	5450	20230314	109.17	14850	-23.23	20240102	9980	14.23	20240221	15020	-24.10	20231222	5450	109.17	20230314	5.51	N	098120	500	41 억	1373521	N	N	N	N
111	20240312	110656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11480	240	2	2.14	758611280	66537	48.80	11250	11550	11180	14610	7870	11240	11401.72	16.52	1072	11746	11492	11126	10872	10506	11620	11000	42	3370	500	8090	10	1	8312766	954	13.54	1.95	12	0.80	848.00	5894.00	15020	20231222	-23.57	5450	20230314	110.64	14850	-22.69	20240102	9980	15.03	20240221	15020	-23.57	20231222	5450	110.64	20230314	5.51	N	098120	500	41 억	1373521	N	N	N	N
112	20240312	100656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11500	260	2	2.31	563924890	49417	36.25	11250	11550	11180	14610	7870	11240	11412.09	16.52	-343	11746	11492	11126	10872	10506	11620	11000	42	3370	500	8090	10	1	8312766	956	13.56	1.95	12	0.59	848.00	5894.00	15020	20231222	-23.44	5450	20230314	111.01	14850	-22.56	20240102	9980	15.23	20240221	15020	-23.44	20231222	5450	111.01	20230314	5.51	N	098120	500	41 억	1373521	N	N	N	N
113	20240312	090655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11350	110	2	0.98	57445640	5098	3.74	11250	11350	11190	14610	7870	11240	11269.15	16.52	-2930	11746	11492	11126	10872	10506	11620	11000	42	3370	500	8090	10	1	8312766	943	13.38	1.93	12	0.06	848.00	5894.00	15020	20231222	-24.43	5450	20230314	108.26	14850	-23.57	20240102	9980	13.73	20240221	15020	-24.43	20231222	5450	108.26	20230314	5.51	N	098120	500	41 억	1373521	N	N	N	N
114	20240311	160654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11240	-210	5	-1.83	1501674900	135986	35.36	11220	11380	10760	14880	8020	11450	11041.79	16.88	-35718	12190	11820	11330	10960	10470	12005	11145	42	3430	500	8240	10	1	8312766	934	13.25	1.91	12	1.64	848.00	5894.00	15020	20231222	-25.17	5450	20230314	106.24	14850	-24.31	20240102	9980	12.63	20240221	15020	-25.17	20231222	5450	106.24	20230314	5.41	N	098120	500	41 억	1403592	N	N	N	N
115	20240311	150655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11270	-180	5	-1.57	1391059710	126150	32.81	11220	11380	10760	14880	8020	11450	11026.95	16.88	-31768	12190	11820	11330	10960	10470	12005	11145	42	3430	500	8240	10	1	8312766	937	13.29	1.91	12	1.52	848.00	5894.00	15020	20231222	-24.97	5450	20230314	106.79	14850	-24.11	20240102	9980	12.93	20240221	15020	-24.97	20231222	5450	106.79	20230314	5.41	N	098120	500	41 억	1403592	N	N	N	N
116	20240311	140651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11150	-300	5	-2.62	1197929640	108967	28.34	11220	11220	10760	14880	8020	11450	10993.41	16.88	-32618	12190	11820	11330	10960	10470	12005	11145	42	3430	500	8240	10	1	8312766	927	13.15	1.89	12	1.31	848.00	5894.00	15020	20231222	-25.77	5450	20230314	104.59	14850	-24.92	20240102	9980	11.72	20240221	15020	-25.77	20231222	5450	104.59	20230314	5.41	N	098120	500	41 억	1403592	N	N	N	N
117	20240311	130652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11090	-360	5	-3.14	1157422860	105327	27.39	11220	11220	10760	14880	8020	11450	10988.75	16.88	-31445	12190	11820	11330	10960	10470	12005	11145	42	3430	500	8240	10	1	8312766	922	13.08	1.88	12	1.27	848.00	5894.00	15020	20231222	-26.17	5450	20230314	103.49	14850	-25.32	20240102	9980	11.12	20240221	15020	-26.17	20231222	5450	103.49	20230314	5.41	N	098120	500	41 억	1403592	N	N	N	N
118	20240311	120654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11080	-370	5	-3.23	1095399860	99741	25.94	11220	11220	10760	14880	8020	11450	10982.33	16.88	-29807	12190	11820	11330	10960	10470	12005	11145	42	3430	500	8240	10	1	8312766	921	13.07	1.88	12	1.20	848.00	5894.00	15020	20231222	-26.23	5450	20230314	103.30	14850	-25.39	20240102	9980	11.02	20240221	15020	-26.23	20231222	5450	103.30	20230314	5.41	N	098120	500	41 억	1403592	N	N	N	N
119	20240311	110649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11100	-350	5	-3.06	967964820	88212	22.94	11220	11220	10760	14880	8020	11450	10973.04	16.88	-30195	12190	11820	11330	10960	10470	12005	11145	42	3430	500	8240	10	1	8312766	923	13.09	1.88	12	1.06	848.00	5894.00	15020	20231222	-26.10	5450	20230314	103.67	14850	-25.25	20240102	9980	11.22	20240221	15020	-26.10	20231222	5450	103.67	20230314	5.41	N	098120	500	41 억	1403592	N	N	N	N
120	20240311	100643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10940	-510	5	-4.45	780548370	71240	18.53	11220	11220	10760	14880	8020	11450	10956.44	16.88	-29184	12190	11820	11330	10960	10470	12005	11145	42	3430	500	8240	10	1	8312766	909	12.90	1.86	12	0.86	848.00	5894.00	15020	20231222	-27.16	5450	20230314	100.73	14850	-26.33	20240102	9980	9.62	20240221	15020	-27.16	20231222	5450	100.73	20230314	5.41	N	098120	500	41 억	1403592	N	N	N	N
121	20240311	090646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11030	-420	5	-3.67	216170490	19449	5.06	11220	11220	10980	14880	8020	11450	11114.32	16.88	-8298	12190	11820	11330	10960	10470	12005	11145	42	3430	500	8240	10	1	8312766	917	13.01	1.87	12	0.23	848.00	5894.00	15020	20231222	-26.56	5450	20230314	102.39	14850	-25.72	20240102	9980	10.52	20240221	15020	-26.56	20231222	5450	102.39	20230314	5.41	N	098120	500	41 억	1403592	N	N	N	N
122	20240308	160651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11450	770	2	7.21	4352252850	383369	320.82	10890	11700	10840	13880	7480	10680	11352.35	16.22	61394	11553	11116	10863	10426	10173	10990	10300	42	3200	500	7680	10	1	8312766	952	13.50	1.94	12	4.61	848.00	5894.00	15020	20231222	-23.77	5450	20230314	110.09	14850	-22.90	20240102	9980	14.73	20240221	15020	-23.77	20231222	5450	110.09	20230314	5.39	N	098120	500	41 억	1348475	N	N	N	N
123	20240308	150648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11440	760	2	7.12	4175704080	367931	307.90	10890	11700	10840	13880	7480	10680	11349.15	16.22	66790	11553	11116	10863	10426	10173	10990	10300	42	3200	500	7680	10	1	8312766	951	13.49	1.94	12	4.43	848.00	5894.00	15020	20231222	-23.83	5450	20230314	109.91	14850	-22.96	20240102	9980	14.63	20240221	15020	-23.83	20231222	5450	109.91	20230314	5.39	N	098120	500	41 억	1348475	N	N	N	N
124	20240308	140646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11480	800	2	7.49	3720679120	328377	274.80	10890	11700	10840	13880	7480	10680	11330.51	16.22	69952	11553	11116	10863	10426	10173	10990	10300	42	3200	500	7680	10	1	8312766	954	13.54	1.95	12	3.95	848.00	5894.00	15020	20231222	-23.57	5450	20230314	110.64	14850	-22.69	20240102	9980	15.03	20240221	15020	-23.57	20231222	5450	110.64	20230314	5.39	N	098120	500	41 억	1348475	N	N	N	N
125	20240308	130644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11430	750	2	7.02	3357627180	296696	248.29	10890	11700	10840	13880	7480	10680	11316.73	16.22	65066	11553	11116	10863	10426	10173	10990	10300	42	3200	500	7680	10	1	8312766	950	13.48	1.94	12	3.57	848.00	5894.00	15020	20231222	-23.90	5450	20230314	109.72	14850	-23.03	20240102	9980	14.53	20240221	15020	-23.90	20231222	5450	109.72	20230314	5.39	N	098120	500	41 억	1348475	N	N	N	N
126	20240308	120644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11390	710	2	6.65	2998690050	265384	222.08	10890	11700	10840	13880	7480	10680	11299.44	16.22	58163	11553	11116	10863	10426	10173	10990	10300	42	3200	500	7680	10	1	8312766	947	13.43	1.93	12	3.19	848.00	5894.00	15020	20231222	-24.17	5450	20230314	108.99	14850	-23.30	20240102	9980	14.13	20240221	15020	-24.17	20231222	5450	108.99	20230314	5.39	N	098120	500	41 억	1348475	N	N	N	N
127	20240308	110645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11300	620	2	5.81	1355801160	122905	102.85	10890	11310	10840	13880	7480	10680	11031.29	16.22	36136	11553	11116	10863	10426	10173	10990	10300	42	3200	500	7680	10	1	8312766	939	13.33	1.92	12	1.48	848.00	5894.00	15020	20231222	-24.77	5450	20230314	107.34	14850	-23.91	20240102	9980	13.23	20240221	15020	-24.77	20231222	5450	107.34	20230314	5.39	N	098120	500	41 억	1348475	N	N	N	N
128	20240308	100641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10940	260	2	2.43	623160460	56882	47.60	10890	11080	10840	13880	7480	10680	10955.32	16.22	29951	11553	11116	10863	10426	10173	10990	10300	42	3200	500	7680	10	1	8312766	909	12.90	1.86	12	0.68	848.00	5894.00	15020	20231222	-27.16	5450	20230314	100.73	14850	-26.33	20240102	9980	9.62	20240221	15020	-27.16	20231222	5450	100.73	20230314	5.39	N	098120	500	41 억	1348475	N	N	N	N
129	20240308	090641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10990	310	2	2.90	112172430	10206	8.54	10890	11070	10880	13880	7480	10680	10990.83	16.22	5115	11553	11116	10863	10426	10173	10990	10300	42	3200	500	7680	10	1	8312766	914	12.96	1.86	12	0.12	848.00	5894.00	15020	20231222	-26.83	5450	20230314	101.65	14850	-25.99	20240102	9980	10.12	20240221	15020	-26.83	20231222	5450	101.65	20230314	5.39	N	098120	500	41 억	1348475	N	N	N	N
130	20240307	160643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10680	-550	5	-4.90	1298382910	119284	72.40	11180	11300	10610	14590	7870	11230	10885.29	16.70	-40021	11816	11522	10936	10642	10056	11670	10790	42	3360	500	8080	10	1	8312766	888	12.59	1.81	12	1.43	848.00	5894.00	15020	20231222	-28.89	5450	20230314	95.96	14850	-28.08	20240102	9980	7.01	20240221	15020	-28.89	20231222	5450	95.96	20230314	5.33	N	098120	500	41 억	1388464	N	N	N	N
131	20240307	150624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10700	-530	5	-4.72	1241206700	113925	69.14	11180	11300	10610	14590	7870	11230	10894.94	16.70	-37143	11816	11522	10936	10642	10056	11670	10790	42	3360	500	8080	10	1	8312766	889	12.62	1.82	12	1.37	848.00	5894.00	15020	20231222	-28.76	5450	20230314	96.33	14850	-27.95	20240102	9980	7.21	20240221	15020	-28.76	20231222	5450	96.33	20230314	5.33	N	098120	500	41 억	1388464	N	N	N	N
132	20240307	140633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10810	-420	5	-3.74	1147834740	105170	63.83	11180	11300	10650	14590	7870	11230	10914.09	16.70	-32312	11816	11522	10936	10642	10056	11670	10790	42	3360	500	8080	10	1	8312766	899	12.75	1.83	12	1.27	848.00	5894.00	15020	20231222	-28.03	5450	20230314	98.35	14850	-27.21	20240102	9980	8.32	20240221	15020	-28.03	20231222	5450	98.35	20230314	5.33	N	098120	500	41 억	1388464	N	N	N	N
133	20240307	130635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10770	-460	5	-4.10	1084203610	99246	60.23	11180	11300	10650	14590	7870	11230	10924.40	16.70	-28790	11816	11522	10936	10642	10056	11670	10790	42	3360	500	8080	10	1	8312766	895	12.70	1.83	12	1.19	848.00	5894.00	15020	20231222	-28.30	5450	20230314	97.61	14850	-27.47	20240102	9980	7.92	20240221	15020	-28.30	20231222	5450	97.61	20230314	5.33	N	098120	500	41 억	1388464	N	N	N	N
134	20240307	120636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10740	-490	5	-4.36	926470220	84491	51.28	11180	11300	10700	14590	7870	11230	10965.31	16.70	-26204	11816	11522	10936	10642	10056	11670	10790	42	3360	500	8080	10	1	8312766	893	12.67	1.82	12	1.02	848.00	5894.00	15020	20231222	-28.50	5450	20230314	97.06	14850	-27.68	20240102	9980	7.62	20240221	15020	-28.50	20231222	5450	97.06	20230314	5.33	N	098120	500	41 억	1388464	N	N	N	N
135	20240307	110641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10820	-410	5	-3.65	828349560	75396	45.76	11180	11300	10700	14590	7870	11230	10986.65	16.70	-18952	11816	11522	10936	10642	10056	11670	10790	42	3360	500	8080	10	1	8312766	899	12.76	1.84	12	0.91	848.00	5894.00	15020	20231222	-27.96	5450	20230314	98.53	14850	-27.14	20240102	9980	8.42	20240221	15020	-27.96	20231222	5450	98.53	20230314	5.33	N	098120	500	41 억	1388464	N	N	N	N
136	20240307	100637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11010	-220	5	-1.96	573219980	51815	31.45	11180	11300	10900	14590	7870	11230	11062.82	16.70	-13449	11816	11522	10936	10642	10056	11670	10790	42	3360	500	8080	10	1	8312766	915	12.98	1.87	12	0.62	848.00	5894.00	15020	20231222	-26.70	5450	20230314	102.02	14850	-25.86	20240102	9980	10.32	20240221	15020	-26.70	20231222	5450	102.02	20230314	5.33	N	098120	500	41 억	1388464	N	N	N	N
137	20240307	090639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11250	20	2	0.18	186305280	16712	10.14	11180	11300	10980	14590	7870	11230	11147.99	16.70	-1706	11816	11522	10936	10642	10056	11670	10790	42	3360	500	8080	10	1	8312766	935	13.27	1.91	12	0.20	848.00	5894.00	15020	20231222	-25.10	5450	20230314	106.42	14850	-24.24	20240102	9980	12.73	20240221	15020	-25.10	20231222	5450	106.42	20230314	5.33	N	098120	500	41 억	1388464	N	N	N	N
138	20240306	160635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11230	620	2	5.84	1798203320	164303	246.99	10540	11230	10350	13790	7430	10610	10943.52	16.65	4318	10983	10796	10643	10456	10303	10720	10380	42	3180	500	7630	10	1	8312766	934	13.24	1.91	12	1.98	848.00	5894.00	15020	20231222	-25.23	5450	20230314	106.06	14850	-24.38	20240102	9980	12.53	20240221	15020	-25.23	20231222	5450	106.06	20230314	5.23	N	098120	500	41 억	1384270	N	N	N	N
139	20240306	150635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11090	480	2	4.52	1603798270	146902	220.84	10540	11130	10350	13790	7430	10610	10917.48	16.65	6287	10983	10796	10643	10456	10303	10720	10380	42	3180	500	7630	10	1	8312766	922	13.08	1.88	12	1.77	848.00	5894.00	15020	20231222	-26.17	5450	20230314	103.49	14850	-25.32	20240102	9980	11.12	20240221	15020	-26.17	20231222	5450	103.49	20230314	5.23	N	098120	500	41 억	1384270	N	N	N	N
140	20240306	140638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10900	290	2	2.73	1374405710	126101	189.57	10540	11130	10350	13790	7430	10610	10899.26	16.65	2684	10983	10796	10643	10456	10303	10720	10380	42	3180	500	7630	10	1	8312766	906	12.85	1.85	12	1.52	848.00	5894.00	15020	20231222	-27.43	5450	20230314	100.00	14850	-26.60	20240102	9980	9.22	20240221	15020	-27.43	20231222	5450	100.00	20230314	5.23	N	098120	500	41 억	1384270	N	N	N	N
141	20240306	130639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10930	320	2	3.02	1265227720	116069	174.48	10540	11130	10350	13790	7430	10610	10900.67	16.65	5242	10983	10796	10643	10456	10303	10720	10380	42	3180	500	7630	10	1	8312766	909	12.89	1.85	12	1.40	848.00	5894.00	15020	20231222	-27.23	5450	20230314	100.55	14850	-26.40	20240102	9980	9.52	20240221	15020	-27.23	20231222	5450	100.55	20230314	5.23	N	098120	500	41 억	1384270	N	N	N	N
142	20240306	120637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11070	460	2	4.34	1119975510	102825	154.58	10540	11130	10350	13790	7430	10610	10892.07	16.65	-1029	10983	10796	10643	10456	10303	10720	10380	42	3180	500	7630	10	1	8312766	920	13.05	1.88	12	1.24	848.00	5894.00	15020	20231222	-26.30	5450	20230314	103.12	14850	-25.45	20240102	9980	10.92	20240221	15020	-26.30	20231222	5450	103.12	20230314	5.23	N	098120	500	41 억	1384270	N	N	N	N
143	20240306	110635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10900	290	2	2.73	492647950	45904	69.01	10540	10920	10350	13790	7430	10610	10732.15	16.65	7121	10983	10796	10643	10456	10303	10720	10380	42	3180	500	7630	10	1	8312766	906	12.85	1.85	12	0.55	848.00	5894.00	15020	20231222	-27.43	5450	20230314	100.00	14850	-26.60	20240102	9980	9.22	20240221	15020	-27.43	20231222	5450	100.00	20230314	5.23	N	098120	500	41 억	1384270	N	N	N	N
144	20240306	100624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10740	130	2	1.23	200829330	18962	28.51	10540	10770	10350	13790	7430	10610	10591.14	16.65	1763	10983	10796	10643	10456	10303	10720	10380	42	3180	500	7630	10	1	8312766	893	12.67	1.82	12	0.23	848.00	5894.00	15020	20231222	-28.50	5450	20230314	97.06	14850	-27.68	20240102	9980	7.62	20240221	15020	-28.50	20231222	5450	97.06	20230314	5.23	N	098120	500	41 억	1384270	N	N	N	N
145	20240306	090635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10440	-170	5	-1.60	37696270	3607	5.42	10540	10540	10350	13790	7430	10610	10450.60	16.65	-1695	10983	10796	10643	10456	10303	10720	10380	42	3180	500	7630	10	1	8312766	868	12.31	1.77	12	0.04	848.00	5894.00	15020	20231222	-30.49	5450	20230314	91.56	14850	-29.70	20240102	9980	4.61	20240221	15020	-30.49	20231222	5450	91.56	20230314	5.23	N	098120	500	41 억	1384270	N	N	N	N
146	20240305	160630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10610	-110	5	-1.03	701289620	66044	51.47	10750	10830	10490	13930	7510	10720	10618.54	16.79	-11687	10980	10850	10710	10580	10440	10915	10645	42	3210	500	7710	10	1	8312766	882	12.51	1.80	12	0.79	848.00	5894.00	15020	20231222	-29.36	5450	20230314	94.68	14850	-28.55	20240102	9980	6.31	20240221	15020	-29.36	20231222	5450	94.68	20230314	5.23	N	098120	500	41 억	1396106	N	N	N	N
147	20240305	150632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10590	-130	5	-1.21	663939030	62507	48.71	10750	10830	10490	13930	7510	10720	10621.83	16.79	-10981	10980	10850	10710	10580	10440	10915	10645	42	3210	500	7710	10	1	8312766	880	12.49	1.80	12	0.75	848.00	5894.00	15020	20231222	-29.49	5450	20230314	94.31	14850	-28.69	20240102	9980	6.11	20240221	15020	-29.49	20231222	5450	94.31	20230314	5.23	N	098120	500	41 억	1396106	N	N	N	N
148	20240305	140625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10570	-150	5	-1.40	559260660	52589	40.98	10750	10830	10490	13930	7510	10720	10634.56	16.79	-13282	10980	10850	10710	10580	10440	10915	10645	42	3210	500	7710	10	1	8312766	879	12.46	1.79	12	0.63	848.00	5894.00	15020	20231222	-29.63	5450	20230314	93.94	14850	-28.82	20240102	9980	5.91	20240221	15020	-29.63	20231222	5450	93.94	20230314	5.23	N	098120	500	41 억	1396106	N	N	N	N
149	20240305	130627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10510	-210	5	-1.96	542791630	51025	39.76	10750	10830	10490	13930	7510	10720	10637.76	16.79	-13651	10980	10850	10710	10580	10440	10915	10645	42	3210	500	7710	10	1	8312766	874	12.39	1.78	12	0.61	848.00	5894.00	15020	20231222	-30.03	5450	20230314	92.84	14850	-29.23	20240102	9980	5.31	20240221	15020	-30.03	20231222	5450	92.84	20230314	5.23	N	098120	500	41 억	1396106	N	N	N	N
150	20240305	120625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10540	-180	5	-1.68	492299700	46241	36.04	10750	10830	10490	13930	7510	10720	10646.39	16.79	-13835	10980	10850	10710	10580	10440	10915	10645	42	3210	500	7710	10	1	8312766	876	12.43	1.79	12	0.56	848.00	5894.00	15020	20231222	-29.83	5450	20230314	93.39	14850	-29.02	20240102	9980	5.61	20240221	15020	-29.83	20231222	5450	93.39	20230314	5.23	N	098120	500	41 억	1396106	N	N	N	N
151	20240305	110627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10540	-180	5	-1.68	470773460	44197	34.44	10750	10830	10490	13930	7510	10720	10651.71	16.79	-12800	10980	10850	10710	10580	10440	10915	10645	42	3210	500	7710	10	1	8312766	876	12.43	1.79	12	0.53	848.00	5894.00	15020	20231222	-29.83	5450	20230314	93.39	14850	-29.02	20240102	9980	5.61	20240221	15020	-29.83	20231222	5450	93.39	20230314	5.23	N	098120	500	41 억	1396106	N	N	N	N
152	20240305	100623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10660	-60	5	-0.56	301966020	28197	21.97	10750	10830	10590	13930	7510	10720	10709.15	16.79	-7581	10980	10850	10710	10580	10440	10915	10645	42	3210	500	7710	10	1	8312766	886	12.57	1.81	12	0.34	848.00	5894.00	15020	20231222	-29.03	5450	20230314	95.60	14850	-28.22	20240102	9980	6.81	20240221	15020	-29.03	20231222	5450	95.60	20230314	5.23	N	098120	500	41 억	1396106	N	N	N	N
153	20240305	090625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10800	80	2	0.75	47638490	4431	3.45	10750	10830	10700	13930	7510	10720	10751.18	16.79	-2262	10980	10850	10710	10580	10440	10915	10645	42	3210	500	7710	10	1	8312766	898	12.74	1.83	12	0.05	848.00	5894.00	15020	20231222	-28.10	5450	20230314	98.17	14850	-27.27	20240102	9980	8.22	20240221	15020	-28.10	20231222	5450	98.17	20230314	5.23	N	098120	500	41 억	1396106	N	N	N	N
154	20240304	160627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10720	100	2	0.94	1372447560	128166	203.95	10650	10840	10570	13800	7440	10620	10710.47	16.62	14419	10946	10782	10486	10322	10026	10865	10405	42	3180	500	7640	10	1	8312766	891	12.64	1.82	12	1.54	848.00	5894.00	15020	20231222	-28.63	5450	20230314	96.70	14850	-27.81	20240102	9980	7.41	20240221	15020	-28.63	20231222	5450	96.70	20230314	5.22	N	098120	500	41 억	1381398	N	N	N	N
155	20240304	150621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10680	60	2	0.56	1297902220	121197	192.86	10650	10840	10570	13800	7440	10620	10711.30	16.62	15212	10946	10782	10486	10322	10026	10865	10405	42	3180	500	7640	10	1	8312766	888	12.59	1.81	12	1.46	848.00	5894.00	15020	20231222	-28.89	5450	20230314	95.96	14850	-28.08	20240102	9980	7.01	20240221	15020	-28.89	20231222	5450	95.96	20230314	5.22	N	098120	500	41 억	1381398	N	N	N	N
156	20240304	140551	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10740	120	2	1.13	1112388500	103770	165.13	10650	10840	10570	13800	7440	10620	10722.73	16.62	11613	10946	10782	10486	10322	10026	10865	10405	42	3180	500	7640	10	1	8312766	893	12.67	1.82	12	1.25	848.00	5894.00	15020	20231222	-28.50	5450	20230314	97.06	14850	-27.68	20240102	9980	7.62	20240221	15020	-28.50	20231222	5450	97.06	20230314	5.22	N	098120	500	41 억	1381398	N	N	N	N
157	20240304	130618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10780	160	2	1.51	1023398440	95473	151.93	10650	10840	10570	13800	7440	10620	10722.47	16.62	11226	10946	10782	10486	10322	10026	10865	10405	42	3180	500	7640	10	1	8312766	896	12.71	1.83	12	1.15	848.00	5894.00	15020	20231222	-28.23	5450	20230314	97.80	14850	-27.41	20240102	9980	8.02	20240221	15020	-28.23	20231222	5450	97.80	20230314	5.22	N	098120	500	41 억	1381398	N	N	N	N
158	20240304	120554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10710	90	2	0.85	846058000	79002	125.72	10650	10840	10570	13800	7440	10620	10712.86	16.62	1669	10946	10782	10486	10322	10026	10865	10405	42	3180	500	7640	10	1	8312766	890	12.63	1.82	12	0.95	848.00	5894.00	15020	20231222	-28.70	5450	20230314	96.51	14850	-27.88	20240102	9980	7.31	20240221	15020	-28.70	20231222	5450	96.51	20230314	5.22	N	098120	500	41 억	1381398	N	N	N	N
159	20240304	110613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10670	50	2	0.47	756584800	70584	112.32	10650	10840	10620	13800	7440	10620	10723.33	16.62	-386	10946	10782	10486	10322	10026	10865	10405	42	3180	500	7640	10	1	8312766	887	12.58	1.81	12	0.85	848.00	5894.00	15020	20231222	-28.96	5450	20230314	95.78	14850	-28.15	20240102	9980	6.91	20240221	15020	-28.96	20231222	5450	95.78	20230314	5.22	N	098120	500	41 억	1381398	N	N	N	N
160	20240304	100615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10700	80	2	0.75	580567970	54103	86.10	10650	10840	10630	13800	7440	10620	10737.32	16.62	5379	10946	10782	10486	10322	10026	10865	10405	42	3180	500	7640	10	1	8312766	889	12.62	1.82	12	0.65	848.00	5894.00	15020	20231222	-28.76	5450	20230314	96.33	14850	-27.95	20240102	9980	7.21	20240221	15020	-28.76	20231222	5450	96.33	20230314	5.22	N	098120	500	41 억	1381398	N	N	N	N
161	20240304	090615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10660	40	2	0.38	184277460	17270	27.48	10650	10750	10630	13800	7440	10620	10681.01	16.62	-4193	10946	10782	10486	10322	10026	10865	10405	42	3180	500	7640	10	1	8312766	886	12.57	1.81	12	0.21	848.00	5894.00	15020	20231222	-29.03	5450	20230314	95.60	14850	-28.22	20240102	9980	6.81	20240221	15020	-29.03	20231222	5450	95.60	20230314	5.22	N	098120	500	41 억	1381398	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History