KissMeData/101160/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	900	2	3.77	11000788000	446745	190.68	23900	25000	23700	31000	16700	23850	24624.31	8.53	11556	24416	24132	23916	23632	23416	24025	23525	83	7150	500	17640	50	1	16510993	4086	7.59	1.71	12	2.71	3261.00	14506.00	29800	20230915	-16.95	20350	20230512	21.62	27700	-10.65	20240109	22300	10.99	20240227	29800	-16.95	20230915	20350	21.62	20230512	4.23	N	101160	500	82 억	1408266	N	N	353	N	N
3	20240329	150740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	1000	2	4.19	10536295650	427994	182.68	23900	25000	23700	31000	16700	23850	24618.04	8.53	16241	24416	24132	23916	23632	23416	24025	23525	83	7150	500	17640	50	1	16510993	4103	7.62	1.71	12	2.59	3261.00	14506.00	29800	20230915	-16.61	20350	20230512	22.11	27700	-10.29	20240109	22300	11.43	20240227	29800	-16.61	20230915	20350	22.11	20230512	4.23	N	101160	500	82 억	1408266	N	N	6114	N	N
4	20240329	140736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	1100	2	4.61	8683911450	353439	150.86	23900	25000	23700	31000	16700	23850	24569.96	8.53	26294	24416	24132	23916	23632	23416	24025	23525	83	7150	500	17640	50	1	16510993	4119	7.65	1.72	12	2.14	3261.00	14506.00	29800	20230915	-16.28	20350	20230512	22.60	27700	-9.93	20240109	22300	11.88	20240227	29800	-16.28	20230915	20350	22.60	20230512	4.23	N	101160	500	82 억	1408266	N	N	6114	N	N
5	20240329	130726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	800	2	3.35	6182473000	252918	107.95	23900	24850	23700	31000	16700	23850	24444.81	8.53	26821	24416	24132	23916	23632	23416	24025	23525	83	7150	500	17640	50	1	16510993	4070	7.56	1.70	12	1.53	3261.00	14506.00	29800	20230915	-17.28	20350	20230512	21.13	27700	-11.01	20240109	22300	10.54	20240227	29800	-17.28	20230915	20350	21.13	20230512	4.23	N	101160	500	82 억	1408266	N	N	6114	N	N
6	20240329	120733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	850	2	3.56	5265792000	215774	92.10	23900	24850	23700	31000	16700	23850	24404.46	8.53	23938	24416	24132	23916	23632	23416	24025	23525	83	7150	500	17640	50	1	16510993	4078	7.57	1.70	12	1.31	3261.00	14506.00	29800	20230915	-17.11	20350	20230512	21.38	27700	-10.83	20240109	22300	10.76	20240227	29800	-17.11	20230915	20350	21.38	20230512	4.23	N	101160	500	82 억	1408266	N	N	6114	N	N
7	20240329	110723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	600	2	2.52	3590217400	147916	63.14	23900	24600	23700	31000	16700	23850	24272.29	8.53	8065	24416	24132	23916	23632	23416	24025	23525	83	7150	500	17640	50	1	16510993	4037	7.50	1.69	12	0.90	3261.00	14506.00	29800	20230915	-17.95	20350	20230512	20.15	27700	-11.73	20240109	22300	9.64	20240227	29800	-17.95	20230915	20350	20.15	20230512	4.23	N	101160	500	82 억	1408266	N	N	6114	N	N
8	20240329	100724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	350	2	1.47	1501853350	62398	26.63	23900	24400	23700	31000	16700	23850	24069.29	8.53	-12311	24416	24132	23916	23632	23416	24025	23525	83	7150	500	17640	50	1	16510993	3996	7.42	1.67	12	0.38	3261.00	14506.00	29800	20230915	-18.79	20350	20230512	18.92	27700	-12.64	20240109	22300	8.52	20240227	29800	-18.79	20230915	20350	18.92	20230512	4.23	N	101160	500	82 억	1408266	N	N	6114	N	N
9	20240329	090723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	-100	5	-0.42	176816650	7411	3.16	23900	24000	23750	31000	16700	23850	23858.79	8.53	-3687	24416	24132	23916	23632	23416	24025	23525	83	7150	500	17640	50	1	16510993	3921	7.28	1.64	12	0.04	3261.00	14506.00	29800	20230915	-20.30	20350	20230512	16.71	27700	-14.26	20240109	22300	6.50	20240227	29800	-20.30	20230915	20350	16.71	20230512	4.23	N	101160	500	82 억	1408266	N	N	6114	N	N
10	20240328	160730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-100	5	-0.42	5582553900	233864	112.09	23900	24200	23700	31100	16800	23950	23871.02	8.52	-438	24550	24250	23850	23550	23150	24400	23700	83	7150	500	17720	50	1	16510993	3938	7.31	1.64	12	1.42	3261.00	14506.00	29800	20230915	-19.97	20350	20230512	17.20	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	20350	17.20	20230512	4.29	N	101160	500	82 억	1406440	N	N	6114	N	N
11	20240328	150730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-150	5	-0.63	5352567400	224215	107.47	23900	24200	23700	31100	16800	23950	23872.48	8.52	2896	24550	24250	23850	23550	23150	24400	23700	83	7150	500	17720	50	1	16510993	3930	7.30	1.64	12	1.36	3261.00	14506.00	29800	20230915	-20.13	20350	20230512	16.95	27700	-14.08	20240109	22300	6.73	20240227	29800	-20.13	20230915	20350	16.95	20230512	4.29	N	101160	500	82 억	1406440	N	N	2085	N	N
12	20240328	140721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	-200	5	-0.84	4595141050	192359	92.20	23900	24200	23700	31100	16800	23950	23888.36	8.52	9418	24550	24250	23850	23550	23150	24400	23700	83	7150	500	17720	50	1	16510993	3921	7.28	1.64	12	1.17	3261.00	14506.00	29800	20230915	-20.30	20350	20230512	16.71	27700	-14.26	20240109	22300	6.50	20240227	29800	-20.30	20230915	20350	16.71	20230512	4.29	N	101160	500	82 억	1406440	N	N	2085	N	N
13	20240328	130720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	0	3	0.00	3584042000	149955	71.87	23900	24200	23700	31100	16800	23950	23900.78	8.52	13076	24550	24250	23850	23550	23150	24400	23700	83	7150	500	17720	50	1	16510993	3954	7.34	1.65	12	0.91	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.29	N	101160	500	82 억	1406440	N	N	2085	N	N
14	20240328	120724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-100	5	-0.42	3118668450	130507	62.55	23900	24200	23700	31100	16800	23950	23896.56	8.52	15977	24550	24250	23850	23550	23150	24400	23700	83	7150	500	17720	50	1	16510993	3938	7.31	1.64	12	0.79	3261.00	14506.00	29800	20230915	-19.97	20350	20230512	17.20	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	20350	17.20	20230512	4.29	N	101160	500	82 억	1406440	N	N	2085	N	N
15	20240328	110724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-50	5	-0.21	2786125100	116578	55.88	23900	24200	23700	31100	16800	23950	23899.24	8.52	18903	24550	24250	23850	23550	23150	24400	23700	83	7150	500	17720	50	1	16510993	3946	7.33	1.65	12	0.71	3261.00	14506.00	29800	20230915	-19.80	20350	20230512	17.44	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	20350	17.44	20230512	4.29	N	101160	500	82 억	1406440	N	N	2085	N	N
16	20240328	100717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	0	3	0.00	1511865000	63084	30.24	23900	24200	23800	31100	16800	23950	23965.90	8.52	6740	24550	24250	23850	23550	23150	24400	23700	83	7150	500	17720	50	1	16510993	3954	7.34	1.65	12	0.38	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.29	N	101160	500	82 억	1406440	N	N	2085	N	N
17	20240328	090736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	50	2	0.21	163059750	6813	3.27	23900	24000	23800	31100	16800	23950	23933.62	8.52	1507	24550	24250	23850	23550	23150	24400	23700	83	7150	500	17720	50	1	16510993	3963	7.36	1.65	12	0.04	3261.00	14506.00	29800	20230915	-19.46	20350	20230512	17.94	27700	-13.36	20240109	22300	7.62	20240227	29800	-19.46	20230915	20350	17.94	20230512	4.29	N	101160	500	82 억	1406440	N	N	2085	N	N
18	20240327	160733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	300	2	1.27	4946841100	207398	106.20	23700	24150	23450	30700	16600	23650	23852.24	8.48	1561	24450	24050	23800	23400	23150	23925	23275	83	7050	500	17500	50	1	16510993	3954	7.34	1.65	12	1.26	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.30	N	101160	500	82 억	1400806	N	N	2085	N	N
19	20240327	150735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	250	2	1.06	4607864100	193258	98.96	23700	24150	23450	30700	16600	23650	23844.13	8.48	4794	24450	24050	23800	23400	23150	23925	23275	83	7050	500	17500	50	1	16510993	3946	7.33	1.65	12	1.17	3261.00	14506.00	29800	20230915	-19.80	20350	20230512	17.44	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	20350	17.44	20230512	4.30	N	101160	500	82 억	1400806	N	N	3236	N	N
20	20240327	140734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	200	2	0.85	3979203850	166982	85.51	23700	24150	23450	30700	16600	23650	23831.28	8.48	8446	24450	24050	23800	23400	23150	23925	23275	83	7050	500	17500	50	1	16510993	3938	7.31	1.64	12	1.01	3261.00	14506.00	29800	20230915	-19.97	20350	20230512	17.20	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	20350	17.20	20230512	4.30	N	101160	500	82 억	1400806	N	N	3236	N	N
21	20240327	130734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	100	2	0.42	3641018950	152801	78.25	23700	24150	23450	30700	16600	23650	23829.74	8.48	13003	24450	24050	23800	23400	23150	23925	23275	83	7050	500	17500	50	1	16510993	3921	7.28	1.64	12	0.93	3261.00	14506.00	29800	20230915	-20.30	20350	20230512	16.71	27700	-14.26	20240109	22300	6.50	20240227	29800	-20.30	20230915	20350	16.71	20230512	4.30	N	101160	500	82 억	1400806	N	N	3236	N	N
22	20240327	120736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	50	2	0.21	3368463200	141340	72.38	23700	24150	23450	30700	16600	23650	23833.71	8.48	12813	24450	24050	23800	23400	23150	23925	23275	83	7050	500	17500	50	1	16510993	3913	7.27	1.63	12	0.86	3261.00	14506.00	29800	20230915	-20.47	20350	20230512	16.46	27700	-14.44	20240109	22300	6.28	20240227	29800	-20.47	20230915	20350	16.46	20230512	4.30	N	101160	500	82 억	1400806	N	N	3236	N	N
23	20240327	110731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	150	2	0.63	2841511600	119161	61.02	23700	24150	23450	30700	16600	23650	23847.73	8.48	16040	24450	24050	23800	23400	23150	23925	23275	83	7050	500	17500	50	1	16510993	3930	7.30	1.64	12	0.72	3261.00	14506.00	29800	20230915	-20.13	20350	20230512	16.95	27700	-14.08	20240109	22300	6.73	20240227	29800	-20.13	20230915	20350	16.95	20230512	4.30	N	101160	500	82 억	1400806	N	N	3236	N	N
24	20240327	100728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	350	2	1.48	1824572450	76782	39.32	23700	24100	23450	30700	16600	23650	23764.59	8.48	16233	24450	24050	23800	23400	23150	23925	23275	83	7050	500	17500	50	1	16510993	3963	7.36	1.65	12	0.47	3261.00	14506.00	29800	20230915	-19.46	20350	20230512	17.94	27700	-13.36	20240109	22300	7.62	20240227	29800	-19.46	20230915	20350	17.94	20230512	4.30	N	101160	500	82 억	1400806	N	N	3236	N	N
25	20240327	090734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	-150	5	-0.63	415419650	17630	9.03	23700	23700	23450	30700	16600	23650	23557.72	8.48	360	24450	24050	23800	23400	23150	23925	23275	83	7050	500	17500	50	1	16510993	3880	7.21	1.62	12	0.11	3261.00	14506.00	29800	20230915	-21.14	20350	20230512	15.48	27700	-15.16	20240109	22300	5.38	20240227	29800	-21.14	20230915	20350	15.48	20230512	4.30	N	101160	500	82 억	1400806	N	N	3236	N	N
26	20240326	160628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-150	5	-0.63	4645159750	194318	73.27	24000	24200	23550	30900	16700	23800	23905.28	8.58	-15518	24966	24382	24066	23482	23166	24225	23325	83	7100	500	17610	50	1	16510993	3905	7.25	1.63	12	1.18	3261.00	14506.00	29800	20230915	-20.64	20350	20230512	16.22	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	20350	16.22	20230512	4.21	N	101160	500	82 억	1415850	N	N	3236	N	N
27	20240326	150724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-150	5	-0.63	4394239800	183698	69.27	24000	24200	23550	30900	16700	23800	23921.07	8.58	-15546	24966	24382	24066	23482	23166	24225	23325	83	7100	500	17610	50	1	16510993	3905	7.25	1.63	12	1.11	3261.00	14506.00	29800	20230915	-20.64	20350	20230512	16.22	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	20350	16.22	20230512	4.21	N	101160	500	82 억	1415850	N	N	184	N	N
28	20240326	140720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-100	5	-0.42	3991002800	166700	62.86	24000	24200	23550	30900	16700	23800	23941.31	8.58	-9368	24966	24382	24066	23482	23166	24225	23325	83	7100	500	17610	50	1	16510993	3913	7.27	1.63	12	1.01	3261.00	14506.00	29800	20230915	-20.47	20350	20230512	16.46	27700	-14.44	20240109	22300	6.28	20240227	29800	-20.47	20230915	20350	16.46	20230512	4.21	N	101160	500	82 억	1415850	N	N	184	N	N
29	20240326	130718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-150	5	-0.63	3535178950	147450	55.60	24000	24200	23600	30900	16700	23800	23975.56	8.58	-15202	24966	24382	24066	23482	23166	24225	23325	83	7100	500	17610	50	1	16510993	3905	7.25	1.63	12	0.89	3261.00	14506.00	29800	20230915	-20.64	20350	20230512	16.22	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	20350	16.22	20230512	4.21	N	101160	500	82 억	1415850	N	N	184	N	N
30	20240326	120719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	150	2	0.63	2785222200	115873	43.69	24000	24200	23850	30900	16700	23800	24037.06	8.58	-10900	24966	24382	24066	23482	23166	24225	23325	83	7100	500	17610	50	1	16510993	3954	7.34	1.65	12	0.70	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.21	N	101160	500	82 억	1415850	N	N	184	N	N
31	20240326	110714	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	150	2	0.63	2403571050	99932	37.68	24000	24200	23900	30900	16700	23800	24052.32	8.58	-4953	24966	24382	24066	23482	23166	24225	23325	83	7100	500	17610	50	1	16510993	3954	7.34	1.65	12	0.61	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.21	N	101160	500	82 억	1415850	N	N	184	N	N
32	20240326	100723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	250	2	1.05	1560688950	64841	24.45	24000	24200	23900	30900	16700	23800	24069.89	8.58	11904	24966	24382	24066	23482	23166	24225	23325	83	7100	500	17610	50	1	16510993	3971	7.38	1.66	12	0.39	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.21	N	101160	500	82 억	1415850	N	N	184	N	N
33	20240326	090723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	250	2	1.05	444396000	18499	6.98	24000	24150	23900	30900	16700	23800	24023.91	8.58	2938	24966	24382	24066	23482	23166	24225	23325	83	7100	500	17610	50	1	16510993	3971	7.38	1.66	12	0.11	3261.00	14506.00	29800	20230915	-19.30	20350	20230512	18.18	27700	-13.18	20240109	22300	7.85	20240227	29800	-19.30	20230915	20350	18.18	20230512	4.21	N	101160	500	82 억	1415850	N	N	184	N	N
34	20240325	160747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-800	5	-3.25	6255388450	260465	79.09	24600	24650	23750	31950	17250	24600	24015.81	8.68	-25736	25800	25200	24850	24250	23900	25025	24075	83	7350	500	18200	50	1	16510993	3930	7.30	1.64	12	1.58	3261.00	14506.00	29800	20230915	-20.13	20350	20230512	16.95	27700	-14.08	20240109	22300	6.73	20240227	29800	-20.13	20230915	20350	16.95	20230512	4.44	N	101160	500	82 억	1433415	N	N	184	N	N
35	20240325	150749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-750	5	-3.05	5936092550	247056	75.02	24600	24650	23750	31950	17250	24600	24026.08	8.68	-22053	25800	25200	24850	24250	23900	25025	24075	83	7350	500	18200	50	1	16510993	3938	7.31	1.64	12	1.50	3261.00	14506.00	29800	20230915	-19.97	20350	20230512	17.20	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	20350	17.20	20230512	4.44	N	101160	500	82 억	1433415	N	N	912	N	N
36	20240325	140747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-700	5	-2.85	5249940450	218333	66.30	24600	24650	23750	31950	17250	24600	24044.22	8.68	-9920	25800	25200	24850	24250	23900	25025	24075	83	7350	500	18200	50	1	16510993	3946	7.33	1.65	12	1.32	3261.00	14506.00	29800	20230915	-19.80	20350	20230512	17.44	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	20350	17.44	20230512	4.44	N	101160	500	82 억	1433415	N	N	912	N	N
37	20240325	130749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-650	5	-2.64	4764241150	198002	60.12	24600	24650	23750	31950	17250	24600	24060.14	8.68	-660	25800	25200	24850	24250	23900	25025	24075	83	7350	500	18200	50	1	16510993	3954	7.34	1.65	12	1.20	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.44	N	101160	500	82 억	1433415	N	N	912	N	N
38	20240325	120751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-650	5	-2.64	4428731600	183993	55.87	24600	24650	23750	31950	17250	24600	24068.58	8.68	5645	25800	25200	24850	24250	23900	25025	24075	83	7350	500	18200	50	1	16510993	3954	7.34	1.65	12	1.11	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.44	N	101160	500	82 억	1433415	N	N	912	N	N
39	20240325	110748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-650	5	-2.64	3852980250	159924	48.56	24600	24650	23750	31950	17250	24600	24090.88	8.68	10183	25800	25200	24850	24250	23900	25025	24075	83	7350	500	18200	50	1	16510993	3954	7.34	1.65	12	0.97	3261.00	14506.00	29800	20230915	-19.63	20350	20230512	17.69	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	20350	17.69	20230512	4.44	N	101160	500	82 억	1433415	N	N	912	N	N
40	20240325	100749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-500	5	-2.03	1576285400	64736	19.66	24600	24650	24050	31950	17250	24600	24347.37	8.68	-124	25800	25200	24850	24250	23900	25025	24075	83	7350	500	18200	50	1	16510993	3979	7.39	1.66	12	0.39	3261.00	14506.00	29800	20230915	-19.13	20350	20230512	18.43	27700	-13.00	20240109	22300	8.07	20240227	29800	-19.13	20230915	20350	18.43	20230512	4.44	N	101160	500	82 억	1433415	N	N	912	N	N
41	20240325	090751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-200	5	-0.81	327446200	13380	4.06	24600	24650	24350	31950	17250	24600	24467.56	8.68	-734	25800	25200	24850	24250	23900	25025	24075	83	7350	500	18200	50	1	16510993	4029	7.48	1.68	12	0.08	3261.00	14506.00	29800	20230915	-18.12	20350	20230512	19.90	27700	-11.91	20240109	22300	9.42	20240227	29800	-18.12	20230915	20350	19.90	20230512	4.44	N	101160	500	82 억	1433415	N	N	912	N	N
42	20240322	160749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-550	5	-2.19	8174529950	327463	23.81	25400	25450	24500	32650	17650	25150	24963.40	9.03	-66748	26483	25816	25033	24366	23583	26150	24700	83	7500	500	18610	50	1	16510993	4062	9.79	2.18	12	1.98	2514.00	11274.00	29800	20230915	-17.45	20350	20230512	20.88	27700	-11.19	20240109	22300	10.31	20240227	29800	-17.45	20230915	20350	20.88	20230512	4.36	N	101160	500	82 억	1491353	N	N	912	N	N
43	20240322	150751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-550	5	-2.19	7845515350	314101	22.84	25400	25450	24500	32650	17650	25150	24977.68	9.03	-63686	26483	25816	25033	24366	23583	26150	24700	83	7500	500	18610	50	1	16510993	4062	9.79	2.18	12	1.90	2514.00	11274.00	29800	20230915	-17.45	20350	20230512	20.88	27700	-11.19	20240109	22300	10.31	20240227	29800	-17.45	20230915	20350	20.88	20230512	4.36	N	101160	500	82 억	1491353	N	N	6544	N	N
44	20240322	140744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-550	5	-2.19	7367727950	294685	21.42	25400	25450	24500	32650	17650	25150	25002.05	9.03	-55756	26483	25816	25033	24366	23583	26150	24700	83	7500	500	18610	50	1	16510993	4062	9.79	2.18	12	1.78	2514.00	11274.00	29800	20230915	-17.45	20350	20230512	20.88	27700	-11.19	20240109	22300	10.31	20240227	29800	-17.45	20230915	20350	20.88	20230512	4.36	N	101160	500	82 억	1491353	N	N	6544	N	N
45	20240322	130746	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-550	5	-2.19	6618827800	264246	19.21	25400	25450	24500	32650	17650	25150	25047.98	9.03	-54245	26483	25816	25033	24366	23583	26150	24700	83	7500	500	18610	50	1	16510993	4062	9.79	2.18	12	1.60	2514.00	11274.00	29800	20230915	-17.45	20350	20230512	20.88	27700	-11.19	20240109	22300	10.31	20240227	29800	-17.45	20230915	20350	20.88	20230512	4.36	N	101160	500	82 억	1491353	N	N	6544	N	N
46	20240322	120742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-450	5	-1.79	6198441000	247200	17.97	25400	25450	24500	32650	17650	25150	25074.60	9.03	-47619	26483	25816	25033	24366	23583	26150	24700	83	7500	500	18610	50	1	16510993	4078	9.82	2.19	12	1.50	2514.00	11274.00	29800	20230915	-17.11	20350	20230512	21.38	27700	-10.83	20240109	22300	10.76	20240227	29800	-17.11	20230915	20350	21.38	20230512	4.36	N	101160	500	82 억	1491353	N	N	6544	N	N
47	20240322	110749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-350	5	-1.39	5530911300	220127	16.00	25400	25450	24650	32650	17650	25150	25126.00	9.03	-43883	26483	25816	25033	24366	23583	26150	24700	83	7500	500	18610	50	1	16510993	4095	9.86	2.20	12	1.33	2514.00	11274.00	29800	20230915	-16.78	20350	20230512	21.87	27700	-10.47	20240109	22300	11.21	20240227	29800	-16.78	20230915	20350	21.87	20230512	4.36	N	101160	500	82 억	1491353	N	N	6544	N	N
48	20240322	100743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-200	5	-0.80	4533198400	179959	13.08	25400	25450	24850	32650	17650	25150	25190.17	9.03	-30193	26483	25816	25033	24366	23583	26150	24700	83	7500	500	18610	50	1	16510993	4119	9.92	2.21	12	1.09	2514.00	11274.00	29800	20230915	-16.28	20350	20230512	22.60	27700	-9.93	20240109	22300	11.88	20240227	29800	-16.28	20230915	20350	22.60	20230512	4.36	N	101160	500	82 억	1491353	N	N	6544	N	N
49	20240322	090741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	50	2	0.20	1868360950	73782	5.36	25400	25450	25100	32650	17650	25150	25322.72	9.03	-17380	26483	25816	25033	24366	23583	26150	24700	83	7500	500	18610	50	1	16510993	4161	10.02	2.24	12	0.45	2514.00	11274.00	29800	20230915	-15.44	20350	20230512	23.83	27700	-9.03	20240109	22300	13.00	20240227	29800	-15.44	20230915	20350	23.83	20230512	4.36	N	101160	500	82 억	1491353	N	N	6544	N	N
50	20240321	160748	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	1850	2	7.94	34393890200	1366355	800.37	24600	25700	24250	30250	16350	23300	25172.03	7.75	210624	23900	23600	23150	22850	22400	23750	23000	83	6950	500	17240	50	1	16510993	4153	10.00	2.23	12	8.28	2514.00	11274.00	29800	20230915	-15.60	19840	20230316	26.76	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	4.34	N	101160	500	82 억	1279864	N	N	6544	N	N
51	20240321	150744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	1850	2	7.94	33287699750	1322400	774.62	24600	25700	24250	30250	16350	23300	25172.19	7.75	200513	23900	23600	23150	22850	22400	23750	23000	83	6950	500	17240	50	1	16510993	4153	10.00	2.23	12	8.01	2514.00	11274.00	29800	20230915	-15.60	19840	20230316	26.76	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	4.34	N	101160	500	82 억	1279864	N	N	43	N	N
52	20240321	140744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	1800	2	7.73	32020481000	1272110	745.17	24600	25700	24250	30250	16350	23300	25171.16	7.75	190233	23900	23600	23150	22850	22400	23750	23000	83	6950	500	17240	50	1	16510993	4144	9.98	2.23	12	7.70	2514.00	11274.00	29800	20230915	-15.77	19840	20230316	26.51	27700	-9.39	20240109	22300	12.56	20240227	29800	-15.77	20230915	20350	23.34	20230512	4.34	N	101160	500	82 억	1279864	N	N	43	N	N
53	20240321	130731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	1850	2	7.94	30179268200	1199177	702.44	24600	25700	24250	30250	16350	23300	25166.65	7.75	184082	23900	23600	23150	22850	22400	23750	23000	83	6950	500	17240	50	1	16510993	4153	10.00	2.23	12	7.26	2514.00	11274.00	29800	20230915	-15.60	19840	20230316	26.76	27700	-9.21	20240109	22300	12.78	20240227	29800	-15.60	20230915	20350	23.59	20230512	4.34	N	101160	500	82 억	1279864	N	N	43	N	N
54	20240321	120744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	1700	2	7.30	29004348300	1152222	674.94	24600	25700	24250	30250	16350	23300	25172.53	7.75	182381	23900	23600	23150	22850	22400	23750	23000	83	6950	500	17240	50	1	16510993	4128	9.94	2.22	12	6.98	2514.00	11274.00	29800	20230915	-16.11	19840	20230316	26.01	27700	-9.75	20240109	22300	12.11	20240227	29800	-16.11	20230915	20350	22.85	20230512	4.34	N	101160	500	82 억	1279864	N	N	43	N	N
55	20240321	110740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	1650	2	7.08	27926084400	1109003	649.62	24600	25700	24250	30250	16350	23300	25181.25	7.75	185086	23900	23600	23150	22850	22400	23750	23000	83	6950	500	17240	50	1	16510993	4119	9.92	2.21	12	6.72	2514.00	11274.00	29800	20230915	-16.28	19840	20230316	25.76	27700	-9.93	20240109	22300	11.88	20240227	29800	-16.28	20230915	20350	22.60	20230512	4.34	N	101160	500	82 억	1279864	N	N	43	N	N
56	20240321	100745	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	2050	2	8.80	24212274900	961564	563.26	24600	25700	24250	30250	16350	23300	25180.10	7.75	175284	23900	23600	23150	22850	22400	23750	23000	83	6950	500	17240	50	1	16510993	4186	10.08	2.25	12	5.82	2514.00	11274.00	29800	20230915	-14.93	19840	20230316	27.77	27700	-8.48	20240109	22300	13.68	20240227	29800	-14.93	20230915	20350	24.57	20230512	4.34	N	101160	500	82 억	1279864	N	N	43	N	N
57	20240321	090747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	2150	2	9.23	9852159450	393662	230.60	24600	25700	24250	30250	16350	23300	25026.95	7.75	66960	23900	23600	23150	22850	22400	23750	23000	83	6950	500	17240	50	1	16510993	4202	10.12	2.26	12	2.38	2514.00	11274.00	29800	20230915	-14.60	19840	20230316	28.28	27700	-8.12	20240109	22300	14.13	20240227	29800	-14.60	20230915	20350	25.06	20230512	4.34	N	101160	500	82 억	1279864	N	N	43	N	N
58	20240320	160736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	500	2	2.19	3936436300	170063	219.40	22800	23450	22700	29600	16000	22800	23146.66	7.87	-24894	23366	23082	22866	22582	22366	22975	22475	83	6800	500	16870	50	1	16510993	3847	9.27	2.07	12	1.03	2514.00	11274.00	29800	20230915	-21.81	19840	20230315	17.44	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	20350	14.50	20230512	4.40	N	101160	500	82 억	1299781	N	N	43	N	N
59	20240320	150738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	600	2	2.63	3530756950	152658	196.95	22800	23450	22700	29600	16000	22800	23128.54	7.87	-24362	23366	23082	22866	22582	22366	22975	22475	83	6800	500	16870	50	1	16510993	3864	9.31	2.08	12	0.92	2514.00	11274.00	29800	20230915	-21.48	19840	20230315	17.94	27700	-15.52	20240109	22300	4.93	20240227	29800	-21.48	20230915	20350	14.99	20230512	4.40	N	101160	500	82 억	1299781	N	N	48	N	N
60	20240320	140743	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	450	2	1.97	2939144500	127288	164.22	22800	23400	22700	29600	16000	22800	23090.51	7.87	-14581	23366	23082	22866	22582	22366	22975	22475	83	6800	500	16870	50	1	16510993	3839	9.25	2.06	12	0.77	2514.00	11274.00	29800	20230915	-21.98	19840	20230315	17.19	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	20350	14.25	20230512	4.40	N	101160	500	82 억	1299781	N	N	48	N	N
61	20240320	130742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	300	2	1.32	2043680000	88786	114.54	22800	23250	22700	29600	16000	22800	23018.04	7.87	-14398	23366	23082	22866	22582	22366	22975	22475	83	6800	500	16870	50	1	16510993	3814	9.19	2.05	12	0.54	2514.00	11274.00	29800	20230915	-22.48	19840	20230315	16.43	27700	-16.61	20240109	22300	3.59	20240227	29800	-22.48	20230915	20350	13.51	20230512	4.40	N	101160	500	82 억	1299781	N	N	48	N	N
62	20240320	120736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	300	2	1.32	1726177650	75030	96.80	22800	23250	22700	29600	16000	22800	23006.50	7.87	-7922	23366	23082	22866	22582	22366	22975	22475	83	6800	500	16870	50	1	16510993	3814	9.19	2.05	12	0.45	2514.00	11274.00	29800	20230915	-22.48	19840	20230315	16.43	27700	-16.61	20240109	22300	3.59	20240227	29800	-22.48	20230915	20350	13.51	20230512	4.40	N	101160	500	82 억	1299781	N	N	48	N	N
63	20240320	110738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	300	2	1.32	1004023600	43817	56.53	22800	23150	22700	29600	16000	22800	22914.02	7.87	773	23366	23082	22866	22582	22366	22975	22475	83	6800	500	16870	50	1	16510993	3814	9.19	2.05	12	0.27	2514.00	11274.00	29800	20230915	-22.48	19840	20230315	16.43	27700	-16.61	20240109	22300	3.59	20240227	29800	-22.48	20230915	20350	13.51	20230512	4.40	N	101160	500	82 억	1299781	N	N	48	N	N
64	20240320	100733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-50	5	-0.22	424309950	18602	24.00	22800	22950	22700	29600	16000	22800	22809.91	7.87	-6965	23366	23082	22866	22582	22366	22975	22475	83	6800	500	16870	50	1	16510993	3756	9.05	2.02	12	0.11	2514.00	11274.00	29800	20230915	-23.66	19840	20230315	14.67	27700	-17.87	20240109	22300	2.02	20240227	29800	-23.66	20230915	20350	11.79	20230512	4.40	N	101160	500	82 억	1299781	N	N	48	N	N
65	20240320	090736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	150	2	0.66	47453050	2072	2.67	22800	22950	22800	29600	16000	22800	22902.05	7.87	-245	23366	23082	22866	22582	22366	22975	22475	83	6800	500	16870	50	1	16510993	3789	9.13	2.04	12	0.01	2514.00	11274.00	29800	20230915	-22.99	19840	20230315	15.68	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	20350	12.78	20230512	4.40	N	101160	500	82 억	1299781	N	N	48	N	N
66	20240319	160728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-400	5	-1.72	1760408150	77273	90.77	23150	23150	22650	30150	16250	23200	22780.91	7.95	-16495	23533	23366	23033	22866	22533	23450	22950	83	6950	500	17160	50	1	16510993	3765	9.07	2.02	12	0.47	2514.00	11274.00	29800	20230915	-23.49	19770	20230314	15.33	27700	-17.69	20240109	22300	2.24	20240227	29800	-23.49	20230915	20350	12.04	20230512	4.39	N	101160	500	82 억	1312881	N	N	47	N	N
67	20240319	150737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-400	5	-1.72	1595589550	70043	82.27	23150	23150	22650	30150	16250	23200	22779.31	7.95	-15661	23533	23366	23033	22866	22533	23450	22950	83	6950	500	17160	50	1	16510993	3765	9.07	2.02	12	0.42	2514.00	11274.00	29800	20230915	-23.49	19770	20230314	15.33	27700	-17.69	20240109	22300	2.24	20240227	29800	-23.49	20230915	20350	12.04	20230512	4.39	N	101160	500	82 억	1312881	N	N	13	N	N
68	20240319	140738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22700	-500	5	-2.16	1380284750	60570	71.15	23150	23150	22650	30150	16250	23200	22787.32	7.95	-13383	23533	23366	23033	22866	22533	23450	22950	83	6950	500	17160	50	1	16510993	3748	9.03	2.01	12	0.37	2514.00	11274.00	29800	20230915	-23.83	19770	20230314	14.82	27700	-18.05	20240109	22300	1.79	20240227	29800	-23.83	20230915	20350	11.55	20230512	4.39	N	101160	500	82 억	1312881	N	N	13	N	N
69	20240319	130708	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-450	5	-1.94	1135354900	49786	58.48	23150	23150	22650	30150	16250	23200	22803.60	7.95	-10729	23533	23366	23033	22866	22533	23450	22950	83	6950	500	17160	50	1	16510993	3756	9.05	2.02	12	0.30	2514.00	11274.00	29800	20230915	-23.66	19770	20230314	15.07	27700	-17.87	20240109	22300	2.02	20240227	29800	-23.66	20230915	20350	11.79	20230512	4.39	N	101160	500	82 억	1312881	N	N	13	N	N
70	20240319	120732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-450	5	-1.94	942823700	41312	48.53	23150	23150	22700	30150	16250	23200	22820.76	7.95	-5641	23533	23366	23033	22866	22533	23450	22950	83	6950	500	17160	50	1	16510993	3756	9.05	2.02	12	0.25	2514.00	11274.00	29800	20230915	-23.66	19770	20230314	15.07	27700	-17.87	20240109	22300	2.02	20240227	29800	-23.66	20230915	20350	11.79	20230512	4.39	N	101160	500	82 억	1312881	N	N	13	N	N
71	20240319	110733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-450	5	-1.94	799677600	35021	41.14	23150	23150	22700	30150	16250	23200	22832.78	7.95	-4449	23533	23366	23033	22866	22533	23450	22950	83	6950	500	17160	50	1	16510993	3756	9.05	2.02	12	0.21	2514.00	11274.00	29800	20230915	-23.66	19770	20230314	15.07	27700	-17.87	20240109	22300	2.02	20240227	29800	-23.66	20230915	20350	11.79	20230512	4.39	N	101160	500	82 억	1312881	N	N	13	N	N
72	20240319	100736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-400	5	-1.72	600387400	26284	30.87	23150	23150	22700	30150	16250	23200	22840.43	7.95	-3733	23533	23366	23033	22866	22533	23450	22950	83	6950	500	17160	50	1	16510993	3765	9.07	2.02	12	0.16	2514.00	11274.00	29800	20230915	-23.49	19770	20230314	15.33	27700	-17.69	20240109	22300	2.24	20240227	29800	-23.49	20230915	20350	12.04	20230512	4.39	N	101160	500	82 억	1312881	N	N	13	N	N
73	20240319	090735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	-200	5	-0.86	84305650	3660	4.30	23150	23150	22950	30150	16250	23200	23027.84	7.95	-1830	23533	23366	23033	22866	22533	23450	22950	83	6950	500	17160	50	1	16510993	3798	9.15	2.04	12	0.02	2514.00	11274.00	29800	20230915	-22.82	19770	20230314	16.34	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	20350	13.02	20230512	4.39	N	101160	500	82 억	1312881	N	N	13	N	N
74	20240318	160730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	300	2	1.31	1953770800	84703	69.65	22950	23200	22700	29750	16050	22900	23066.28	7.93	2307	23600	23250	22850	22500	22100	23425	22675	83	6850	500	16940	50	1	16510993	3831	9.23	2.06	12	0.51	2514.00	11274.00	29800	20230915	-22.15	19770	20230314	17.35	27700	-16.25	20240109	22300	4.04	20240227	29800	-22.15	20230915	20350	14.00	20230512	4.35	N	101160	500	82 억	1308713	N	N	13	N	N
75	20240318	150731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	250	2	1.09	1860243450	80668	66.33	22950	23200	22700	29750	16050	22900	23060.67	7.93	1403	23600	23250	22850	22500	22100	23425	22675	83	6850	500	16940	50	1	16510993	3822	9.21	2.05	12	0.49	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	20350	13.76	20230512	4.35	N	101160	500	82 억	1308713	N	N	0	N	N
76	20240318	140732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	200	2	0.87	1577301550	68413	56.25	22950	23200	22700	29750	16050	22900	23055.79	7.93	-594	23600	23250	22850	22500	22100	23425	22675	83	6850	500	16940	50	1	16510993	3814	9.19	2.05	12	0.41	2514.00	11274.00	29800	20230915	-22.48	19770	20230314	16.84	27700	-16.61	20240109	22300	3.59	20240227	29800	-22.48	20230915	20350	13.51	20230512	4.35	N	101160	500	82 억	1308713	N	N	0	N	N
77	20240318	130731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	150	2	0.66	1384935400	60084	49.41	22950	23200	22700	29750	16050	22900	23050.22	7.93	-573	23600	23250	22850	22500	22100	23425	22675	83	6850	500	16940	50	1	16510993	3806	9.17	2.04	12	0.36	2514.00	11274.00	29800	20230915	-22.65	19770	20230314	16.59	27700	-16.79	20240109	22300	3.36	20240227	29800	-22.65	20230915	20350	13.27	20230512	4.35	N	101160	500	82 억	1308713	N	N	0	N	N
78	20240318	120727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	200	2	0.87	1251697200	54307	44.66	22950	23200	22700	29750	16050	22900	23048.79	7.93	891	23600	23250	22850	22500	22100	23425	22675	83	6850	500	16940	50	1	16510993	3814	9.19	2.05	12	0.33	2514.00	11274.00	29800	20230915	-22.48	19770	20230314	16.84	27700	-16.61	20240109	22300	3.59	20240227	29800	-22.48	20230915	20350	13.51	20230512	4.35	N	101160	500	82 억	1308713	N	N	0	N	N
79	20240318	110733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	250	2	1.09	1125358550	48844	40.16	22950	23200	22700	29750	16050	22900	23040.12	7.93	1768	23600	23250	22850	22500	22100	23425	22675	83	6850	500	16940	50	1	16510993	3822	9.21	2.05	12	0.30	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	20350	13.76	20230512	4.35	N	101160	500	82 억	1308713	N	N	0	N	N
80	20240318	100730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	250	2	1.09	788973500	34321	28.22	22950	23150	22700	29750	16050	22900	22988.31	7.93	2918	23600	23250	22850	22500	22100	23425	22675	83	6850	500	16940	50	1	16510993	3822	9.21	2.05	12	0.21	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	20350	13.76	20230512	4.35	N	101160	500	82 억	1308713	N	N	0	N	N
81	20240318	090730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	50	2	0.22	70662650	3075	2.53	22950	23000	22950	29750	16050	22900	22982.18	7.93	1078	23600	23250	22850	22500	22100	23425	22675	83	6850	500	16940	50	1	16510993	3789	9.13	2.04	12	0.02	2514.00	11274.00	29800	20230915	-22.99	19770	20230314	16.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	20350	12.78	20230512	4.35	N	101160	500	82 억	1308713	N	N	0	N	N
82	20240315	160723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	50	2	0.22	2754501150	120659	81.18	22600	23200	22450	29700	16000	22850	22828.73	7.92	1473	23283	23066	22733	22516	22183	23125	22575	83	6850	500	16900	50	1	16510993	3781	9.11	2.03	12	0.73	2514.00	11274.00	29800	20230915	-23.15	19770	20230314	15.83	27700	-17.33	20240109	22300	2.69	20240227	29800	-23.15	20230915	19840	15.42	20230315	4.27	N	101160	500	82 억	1307738	N	N	0	N	N
83	20240315	150658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	100	2	0.44	2715767250	118970	80.04	22600	23200	22450	29700	16000	22850	22827.30	7.92	1764	23283	23066	22733	22516	22183	23125	22575	83	6850	500	16900	50	1	16510993	3789	9.13	2.04	12	0.72	2514.00	11274.00	29800	20230915	-22.99	19770	20230314	16.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	19840	15.68	20230315	4.27	N	101160	500	82 억	1307738	N	N	0	N	N
84	20240315	140645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	50	2	0.22	2472476450	108342	72.89	22600	23200	22450	29700	16000	22850	22821.00	7.92	4598	23283	23066	22733	22516	22183	23125	22575	83	6850	500	16900	50	1	16510993	3781	9.11	2.03	12	0.66	2514.00	11274.00	29800	20230915	-23.15	19770	20230314	15.83	27700	-17.33	20240109	22300	2.69	20240227	29800	-23.15	20230915	19840	15.42	20230315	4.27	N	101160	500	82 억	1307738	N	N	0	N	N
85	20240315	130725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	100	2	0.44	2242312600	98346	66.17	22600	23200	22450	29700	16000	22850	22800.18	7.92	4587	23283	23066	22733	22516	22183	23125	22575	83	6850	500	16900	50	1	16510993	3789	9.13	2.04	12	0.60	2514.00	11274.00	29800	20230915	-22.99	19770	20230314	16.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	19840	15.68	20230315	4.27	N	101160	500	82 억	1307738	N	N	0	N	N
86	20240315	120724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	200	2	0.88	2037576800	89455	60.18	22600	23200	22450	29700	16000	22850	22777.57	7.92	2542	23283	23066	22733	22516	22183	23125	22575	83	6850	500	16900	50	1	16510993	3806	9.17	2.04	12	0.54	2514.00	11274.00	29800	20230915	-22.65	19770	20230314	16.59	27700	-16.79	20240109	22300	3.36	20240227	29800	-22.65	20230915	19840	16.18	20230315	4.27	N	101160	500	82 억	1307738	N	N	0	N	N
87	20240315	110720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	200	2	0.88	1622147000	71458	48.08	22600	23100	22450	29700	16000	22850	22700.44	7.92	7723	23283	23066	22733	22516	22183	23125	22575	83	6850	500	16900	50	1	16510993	3806	9.17	2.04	12	0.43	2514.00	11274.00	29800	20230915	-22.65	19770	20230314	16.59	27700	-16.79	20240109	22300	3.36	20240227	29800	-22.65	20230915	19840	16.18	20230315	4.27	N	101160	500	82 억	1307738	N	N	0	N	N
88	20240315	100722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	50	2	0.22	1138140750	50381	33.90	22600	22950	22450	29700	16000	22850	22590.01	7.92	10586	23283	23066	22733	22516	22183	23125	22575	83	6850	500	16900	50	1	16510993	3781	9.11	2.03	12	0.31	2514.00	11274.00	29800	20230915	-23.15	19770	20230314	15.83	27700	-17.33	20240109	22300	2.69	20240227	29800	-23.15	20230915	19840	15.42	20230315	4.27	N	101160	500	82 억	1307738	N	N	0	N	N
89	20240315	090727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22700	-150	5	-0.66	50063800	2213	1.49	22600	22800	22550	29700	16000	22850	22608.52	7.92	543	23283	23066	22733	22516	22183	23125	22575	83	6850	500	16900	50	1	16510993	3748	9.03	2.01	12	0.01	2514.00	11274.00	29800	20230915	-23.83	19770	20230314	14.82	27700	-18.05	20240109	22300	1.79	20240227	29800	-23.83	20230915	19840	14.42	20230315	4.27	N	101160	500	82 억	1307738	N	N	0	N	N
90	20240314	160716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-50	5	-0.22	3334464900	147372	69.84	22850	22950	22400	29750	16050	22900	22624.97	8.03	-22464	24166	23532	23116	22482	22066	23325	22275	83	6850	500	16940	50	1	16510993	3773	9.09	2.03	12	0.89	2514.00	11274.00	29800	20230915	-23.32	19770	20230314	15.58	27700	-17.51	20240109	22300	2.47	20240227	29800	-23.32	20230915	19770	15.58	20230314	4.25	N	101160	500	82 억	1326065	N	N	5	N	N
91	20240314	150719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-100	5	-0.44	3217171600	142232	67.40	22850	22950	22400	29750	16050	22900	22618.87	8.03	-22810	24166	23532	23116	22482	22066	23325	22275	83	6850	500	16940	50	1	16510993	3765	9.07	2.02	12	0.86	2514.00	11274.00	29800	20230915	-23.49	19770	20230314	15.33	27700	-17.69	20240109	22300	2.24	20240227	29800	-23.49	20230915	19770	15.33	20230314	4.25	N	101160	500	82 억	1326065	N	N	5	N	N
92	20240314	140718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-150	5	-0.66	2987388500	132110	62.61	22850	22950	22400	29750	16050	22900	22612.54	8.03	-23366	24166	23532	23116	22482	22066	23325	22275	83	6850	500	16940	50	1	16510993	3756	9.05	2.02	12	0.80	2514.00	11274.00	29800	20230915	-23.66	19770	20230314	15.07	27700	-17.87	20240109	22300	2.02	20240227	29800	-23.66	20230915	19770	15.07	20230314	4.25	N	101160	500	82 억	1326065	N	N	5	N	N
93	20240314	130715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-100	5	-0.44	2701479850	119565	56.66	22850	22950	22400	29750	16050	22900	22593.83	8.03	-21921	24166	23532	23116	22482	22066	23325	22275	83	6850	500	16940	50	1	16510993	3765	9.07	2.02	12	0.72	2514.00	11274.00	29800	20230915	-23.49	19770	20230314	15.33	27700	-17.69	20240109	22300	2.24	20240227	29800	-23.49	20230915	19770	15.33	20230314	4.25	N	101160	500	82 억	1326065	N	N	5	N	N
94	20240314	120716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22600	-300	5	-1.31	2388046800	105772	50.13	22850	22950	22400	29750	16050	22900	22576.82	8.03	-19550	24166	23532	23116	22482	22066	23325	22275	83	6850	500	16940	50	1	16510993	3731	8.99	2.00	12	0.64	2514.00	11274.00	29800	20230915	-24.16	19770	20230314	14.31	27700	-18.41	20240109	22300	1.35	20240227	29800	-24.16	20230915	19770	14.31	20230314	4.25	N	101160	500	82 억	1326065	N	N	5	N	N
95	20240314	110718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22550	-350	5	-1.53	1829732750	80965	38.37	22850	22950	22400	29750	16050	22900	22598.46	8.03	-17259	24166	23532	23116	22482	22066	23325	22275	83	6850	500	16940	50	1	16510993	3723	8.97	2.00	12	0.49	2514.00	11274.00	29800	20230915	-24.33	19770	20230314	14.06	27700	-18.59	20240109	22300	1.12	20240227	29800	-24.33	20230915	19770	14.06	20230314	4.25	N	101160	500	82 억	1326065	N	N	5	N	N
96	20240314	100722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22650	-250	5	-1.09	937632400	41295	19.57	22850	22950	22550	29750	16050	22900	22704.96	8.03	-8927	24166	23532	23116	22482	22066	23325	22275	83	6850	500	16940	50	1	16510993	3740	9.01	2.01	12	0.25	2514.00	11274.00	29800	20230915	-23.99	19770	20230314	14.57	27700	-18.23	20240109	22300	1.57	20240227	29800	-23.99	20230915	19770	14.57	20230314	4.25	N	101160	500	82 억	1326065	N	N	5	N	N
97	20240314	090719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-50	5	-0.22	58838550	2581	1.22	22850	22850	22700	29750	16050	22900	22789.98	8.03	74	24166	23532	23116	22482	22066	23325	22275	83	6850	500	16940	50	1	16510993	3773	9.09	2.03	12	0.02	2514.00	11274.00	29800	20230915	-23.32	19770	20230314	15.58	27700	-17.51	20240109	22300	2.47	20240227	29800	-23.32	20230915	19770	15.58	20230314	4.25	N	101160	500	82 억	1326065	N	N	5	N	N
98	20240313	160710	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	-350	5	-1.51	4837983700	209653	148.98	23550	23750	22700	30200	16300	23250	23076.50	8.23	-37543	23683	23466	23183	22966	22683	23575	23075	83	6950	500	17200	50	1	16510993	3781	9.11	2.03	12	1.27	2514.00	11274.00	29800	20230915	-23.15	19770	20230314	15.83	27700	-17.33	20240109	22300	2.69	20240227	29800	-23.15	20230915	19770	15.83	20230314	4.25	N	101160	500	82 억	1359433	N	N	5	N	N
99	20240313	150710	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-400	5	-1.72	4641463950	201062	142.87	23550	23750	22700	30200	16300	23250	23084.74	8.23	-37767	23683	23466	23183	22966	22683	23575	23075	83	6950	500	17200	50	1	16510993	3773	9.09	2.03	12	1.22	2514.00	11274.00	29800	20230915	-23.32	19770	20230314	15.58	27700	-17.51	20240109	22300	2.47	20240227	29800	-23.32	20230915	19770	15.58	20230314	4.25	N	101160	500	82 억	1359433	N	N	1	N	N
100	20240313	140715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-500	5	-2.15	4281005350	185255	131.64	23550	23750	22700	30200	16300	23250	23108.72	8.23	-41545	23683	23466	23183	22966	22683	23575	23075	83	6950	500	17200	50	1	16510993	3756	9.05	2.02	12	1.12	2514.00	11274.00	29800	20230915	-23.66	19770	20230314	15.07	27700	-17.87	20240109	22300	2.02	20240227	29800	-23.66	20230915	19770	15.07	20230314	4.25	N	101160	500	82 억	1359433	N	N	1	N	N
101	20240313	130717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-450	5	-1.94	3606497550	155654	110.61	23550	23750	22750	30200	16300	23250	23169.96	8.23	-34153	23683	23466	23183	22966	22683	23575	23075	83	6950	500	17200	50	1	16510993	3765	9.07	2.02	12	0.94	2514.00	11274.00	29800	20230915	-23.49	19770	20230314	15.33	27700	-17.69	20240109	22300	2.24	20240227	29800	-23.49	20230915	19770	15.33	20230314	4.25	N	101160	500	82 억	1359433	N	N	1	N	N
102	20240313	120712	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	-300	5	-1.29	2463850700	105649	75.07	23550	23750	22900	30200	16300	23250	23321.10	8.23	-29266	23683	23466	23183	22966	22683	23575	23075	83	6950	500	17200	50	1	16510993	3789	9.13	2.04	12	0.64	2514.00	11274.00	29800	20230915	-22.99	19770	20230314	16.08	27700	-17.15	20240109	22300	2.91	20240227	29800	-22.99	20230915	19770	16.08	20230314	4.25	N	101160	500	82 억	1359433	N	N	1	N	N
103	20240313	110710	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-50	5	-0.22	1836381450	78396	55.71	23550	23750	23100	30200	16300	23250	23424.43	8.23	-19889	23683	23466	23183	22966	22683	23575	23075	83	6950	500	17200	50	1	16510993	3831	9.23	2.06	12	0.47	2514.00	11274.00	29800	20230915	-22.15	19770	20230314	17.35	27700	-16.25	20240109	22300	4.04	20240227	29800	-22.15	20230915	19770	17.35	20230314	4.25	N	101160	500	82 억	1359433	N	N	1	N	N
104	20240313	100708	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	50	2	0.22	1303650800	55433	39.39	23550	23750	23200	30200	16300	23250	23517.59	8.23	-5027	23683	23466	23183	22966	22683	23575	23075	83	6950	500	17200	50	1	16510993	3847	9.27	2.07	12	0.34	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	19770	17.86	20230314	4.25	N	101160	500	82 억	1359433	N	N	1	N	N
105	20240313	090713	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	400	2	1.72	315597600	13361	9.49	23550	23750	23550	30200	16300	23250	23620.81	8.23	3248	23683	23466	23183	22966	22683	23575	23075	83	6950	500	17200	50	1	16510993	3905	9.41	2.10	12	0.08	2514.00	11274.00	29800	20230915	-20.64	19770	20230314	19.63	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	19770	19.63	20230314	4.25	N	101160	500	82 억	1359433	N	N	1	N	N
106	20240312	160703	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	200	2	0.87	3234883650	139618	94.77	23050	23400	22900	29950	16150	23050	23169.13	8.08	10817	23716	23382	23166	22832	22616	23275	22725	83	6900	500	17050	50	1	16510993	3839	9.25	2.06	12	0.85	2514.00	11274.00	29800	20230915	-21.98	19770	20230314	17.60	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	19770	17.60	20230314	4.28	N	101160	500	82 억	1334137	N	N	1	N	N
107	20240312	150701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	100	2	0.43	3063375550	132233	89.76	23050	23400	22900	29950	16150	23050	23166.50	8.08	9599	23716	23382	23166	22832	22616	23275	22725	83	6900	500	17050	50	1	16510993	3822	9.21	2.05	12	0.80	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	19770	17.10	20230314	4.28	N	101160	500	82 억	1334137	N	N	0	N	N
108	20240312	140656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	200	2	0.87	2684624350	115872	78.66	23050	23400	22900	29950	16150	23050	23168.88	8.08	7840	23716	23382	23166	22832	22616	23275	22725	83	6900	500	17050	50	1	16510993	3839	9.25	2.06	12	0.70	2514.00	11274.00	29800	20230915	-21.98	19770	20230314	17.60	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	19770	17.60	20230314	4.28	N	101160	500	82 억	1334137	N	N	0	N	N
109	20240312	130630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	200	2	0.87	2444872950	105551	71.65	23050	23400	22900	29950	16150	23050	23162.95	8.08	9211	23716	23382	23166	22832	22616	23275	22725	83	6900	500	17050	50	1	16510993	3839	9.25	2.06	12	0.64	2514.00	11274.00	29800	20230915	-21.98	19770	20230314	17.60	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	19770	17.60	20230314	4.28	N	101160	500	82 억	1334137	N	N	0	N	N
110	20240312	120704	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	100	2	0.43	2037010050	87960	59.71	23050	23400	22900	29950	16150	23050	23158.37	8.08	6811	23716	23382	23166	22832	22616	23275	22725	83	6900	500	17050	50	1	16510993	3822	9.21	2.05	12	0.53	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	19770	17.10	20230314	4.28	N	101160	500	82 억	1334137	N	N	0	N	N
111	20240312	110703	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	250	2	1.08	1577297050	68177	46.28	23050	23400	22900	29950	16150	23050	23135.33	8.08	10051	23716	23382	23166	22832	22616	23275	22725	83	6900	500	17050	50	1	16510993	3847	9.27	2.07	12	0.41	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	19770	17.86	20230314	4.28	N	101160	500	82 억	1334137	N	N	0	N	N
112	20240312	100702	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	300	2	1.30	1162644600	50352	34.18	23050	23400	22900	29950	16150	23050	23090.34	8.08	12119	23716	23382	23166	22832	22616	23275	22725	83	6900	500	17050	50	1	16510993	3855	9.29	2.07	12	0.30	2514.00	11274.00	29800	20230915	-21.64	19770	20230314	18.11	27700	-15.70	20240109	22300	4.71	20240227	29800	-21.64	20230915	19770	18.11	20230314	4.28	N	101160	500	82 억	1334137	N	N	0	N	N
113	20240312	090701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	-50	5	-0.22	93808600	4075	2.77	23050	23200	22900	29950	16150	23050	23020.51	8.08	-2619	23716	23382	23166	22832	22616	23275	22725	83	6900	500	17050	50	1	16510993	3798	9.15	2.04	12	0.02	2514.00	11274.00	29800	20230915	-22.82	19770	20230314	16.34	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	19770	16.34	20230314	4.28	N	101160	500	82 억	1334137	N	N	0	N	N
114	20240311	160700	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	-700	5	-2.95	3371535350	146070	58.55	23500	23500	22950	30850	16650	23750	23081.23	8.21	-25904	24683	24216	23833	23366	22983	24450	23600	83	7100	500	17570	50	1	16510993	3806	9.17	2.04	12	0.88	2514.00	11274.00	29800	20230915	-22.65	19770	20230314	16.59	27700	-16.79	20240109	22300	3.36	20240227	29800	-22.65	20230915	19770	16.59	20230314	4.26	N	101160	500	82 억	1356293	N	N	2322	N	N
115	20240311	150701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	-700	5	-2.95	3177189900	137635	55.17	23500	23500	22950	30850	16650	23750	23083.50	8.21	-24740	24683	24216	23833	23366	22983	24450	23600	83	7100	500	17570	50	1	16510993	3806	9.17	2.04	12	0.83	2514.00	11274.00	29800	20230915	-22.65	19770	20230314	16.59	27700	-16.79	20240109	22300	3.36	20240227	29800	-22.65	20230915	19770	16.59	20230314	4.26	N	101160	500	82 억	1356293	N	N	2322	N	N
116	20240311	140658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	-750	5	-3.16	2706189600	117149	46.95	23500	23500	22950	30850	16650	23750	23099.64	8.21	-27758	24683	24216	23833	23366	22983	24450	23600	83	7100	500	17570	50	1	16510993	3798	9.15	2.04	12	0.71	2514.00	11274.00	29800	20230915	-22.82	19770	20230314	16.34	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	19770	16.34	20230314	4.26	N	101160	500	82 억	1356293	N	N	2322	N	N
117	20240311	130658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	-750	5	-3.16	2189281800	94679	37.95	23500	23500	23000	30850	16650	23750	23122.28	8.21	-23171	24683	24216	23833	23366	22983	24450	23600	83	7100	500	17570	50	1	16510993	3798	9.15	2.04	12	0.57	2514.00	11274.00	29800	20230915	-22.82	19770	20230314	16.34	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	19770	16.34	20230314	4.26	N	101160	500	82 억	1356293	N	N	2322	N	N
118	20240311	120659	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	-650	5	-2.74	1868402500	80755	32.37	23500	23500	23000	30850	16650	23750	23135.62	8.21	-21600	24683	24216	23833	23366	22983	24450	23600	83	7100	500	17570	50	1	16510993	3814	9.19	2.05	12	0.49	2514.00	11274.00	29800	20230915	-22.48	19770	20230314	16.84	27700	-16.61	20240109	22300	3.59	20240227	29800	-22.48	20230915	19770	16.84	20230314	4.26	N	101160	500	82 억	1356293	N	N	2322	N	N
119	20240311	110656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	-700	5	-2.95	1505280750	65011	26.06	23500	23500	23000	30850	16650	23750	23152.97	8.21	-19806	24683	24216	23833	23366	22983	24450	23600	83	7100	500	17570	50	1	16510993	3806	9.17	2.04	12	0.39	2514.00	11274.00	29800	20230915	-22.65	19770	20230314	16.59	27700	-16.79	20240109	22300	3.36	20240227	29800	-22.65	20230915	19770	16.59	20230314	4.26	N	101160	500	82 억	1356293	N	N	2322	N	N
120	20240311	100649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	-600	5	-2.53	1200734850	51828	20.77	23500	23500	23000	30850	16650	23750	23166.12	8.21	-16879	24683	24216	23833	23366	22983	24450	23600	83	7100	500	17570	50	1	16510993	3822	9.21	2.05	12	0.31	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	19770	17.10	20230314	4.26	N	101160	500	82 억	1356293	N	N	2322	N	N
121	20240311	090652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-550	5	-2.32	296485000	12712	5.10	23500	23500	23150	30850	16650	23750	23318.52	8.21	-2458	24683	24216	23833	23366	22983	24450	23600	83	7100	500	17570	50	1	16510993	3831	9.23	2.06	12	0.08	2514.00	11274.00	29800	20230915	-22.15	19770	20230314	17.35	27700	-16.25	20240109	22300	4.04	20240227	29800	-22.15	20230915	19770	17.35	20230314	4.26	N	101160	500	82 억	1356293	N	N	2322	N	N
122	20240308	160657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	450	2	1.93	5926666500	248436	129.77	23700	24300	23450	30250	16350	23300	23855.91	8.14	6725	24500	23900	23550	22950	22600	23725	22775	83	6950	500	17240	50	1	16510993	3921	9.45	2.11	12	1.50	2514.00	11274.00	29800	20230915	-20.30	19770	20230314	20.13	27700	-14.26	20240109	22300	6.50	20240227	29800	-20.30	20230915	19770	20.13	20230314	4.28	N	101160	500	82 억	1344528	N	N	2322	N	N
123	20240308	150654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	500	2	2.15	5512735400	231024	120.68	23700	24300	23450	30250	16350	23300	23862.18	8.14	8490	24500	23900	23550	22950	22600	23725	22775	83	6950	500	17240	50	1	16510993	3930	9.47	2.11	12	1.40	2514.00	11274.00	29800	20230915	-20.13	19770	20230314	20.38	27700	-14.08	20240109	22300	6.73	20240227	29800	-20.13	20230915	19770	20.38	20230314	4.28	N	101160	500	82 억	1344528	N	N	89	N	N
124	20240308	140652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	550	2	2.36	4987272200	208979	109.16	23700	24300	23450	30250	16350	23300	23864.94	8.14	18580	24500	23900	23550	22950	22600	23725	22775	83	6950	500	17240	50	1	16510993	3938	9.49	2.12	12	1.27	2514.00	11274.00	29800	20230915	-19.97	19770	20230314	20.64	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	19770	20.64	20230314	4.28	N	101160	500	82 억	1344528	N	N	89	N	N
125	20240308	130650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	600	2	2.58	4491485750	188228	98.32	23700	24300	23450	30250	16350	23300	23861.94	8.14	21269	24500	23900	23550	22950	22600	23725	22775	83	6950	500	17240	50	1	16510993	3946	9.51	2.12	12	1.14	2514.00	11274.00	29800	20230915	-19.80	19770	20230314	20.89	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	19770	20.89	20230314	4.28	N	101160	500	82 억	1344528	N	N	89	N	N
126	20240308	120650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	650	2	2.79	3663166550	153766	80.32	23700	24300	23450	30250	16350	23300	23822.99	8.14	28936	24500	23900	23550	22950	22600	23725	22775	83	6950	500	17240	50	1	16510993	3954	9.53	2.12	12	0.93	2514.00	11274.00	29800	20230915	-19.63	19770	20230314	21.14	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	19770	21.14	20230314	4.28	N	101160	500	82 억	1344528	N	N	89	N	N
127	20240308	110651	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	550	2	2.36	2165383550	91545	47.82	23700	23850	23450	30250	16350	23300	23653.76	8.14	18618	24500	23900	23550	22950	22600	23725	22775	83	6950	500	17240	50	1	16510993	3938	9.49	2.12	12	0.55	2514.00	11274.00	29800	20230915	-19.97	19770	20230314	20.64	27700	-13.90	20240109	22300	6.95	20240227	29800	-19.97	20230915	19770	20.64	20230314	4.28	N	101160	500	82 억	1344528	N	N	89	N	N
128	20240308	100647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	300	2	1.29	1449141400	61227	31.98	23700	23850	23500	30250	16350	23300	23668.34	8.14	8068	24500	23900	23550	22950	22600	23725	22775	83	6950	500	17240	50	1	16510993	3897	9.39	2.09	12	0.37	2514.00	11274.00	29800	20230915	-20.81	19770	20230314	19.37	27700	-14.80	20240109	22300	5.83	20240227	29800	-20.81	20230915	19770	19.37	20230314	4.28	N	101160	500	82 억	1344528	N	N	89	N	N
129	20240308	090647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	450	2	1.93	335062150	14144	7.39	23700	23800	23600	30250	16350	23300	23689.35	8.14	3696	24500	23900	23550	22950	22600	23725	22775	83	6950	500	17240	50	1	16510993	3921	9.45	2.11	12	0.09	2514.00	11274.00	29800	20230915	-20.30	19770	20230314	20.13	27700	-14.26	20240109	22300	6.50	20240227	29800	-20.30	20230915	19770	20.13	20230314	4.28	N	101160	500	82 억	1344528	N	N	89	N	N
130	20240307	160649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-350	5	-1.48	4512391500	190702	112.93	23950	24150	23200	30700	16600	23650	23662.44	8.31	-30307	24216	23932	23416	23132	22616	24075	23275	83	7050	500	17500	50	1	16510993	3847	9.27	2.07	12	1.16	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	19770	17.86	20230314	4.22	N	101160	500	82 억	1371627	N	N	89	N	N
131	20240307	150629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-350	5	-1.48	4087580550	172434	102.11	23950	24150	23250	30700	16600	23650	23705.19	8.31	-29294	24216	23932	23416	23132	22616	24075	23275	83	7050	500	17500	50	1	16510993	3847	9.27	2.07	12	1.04	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	19770	17.86	20230314	4.22	N	101160	500	82 억	1371627	N	N	349	N	N
132	20240307	140639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	-250	5	-1.06	3494686600	147032	87.07	23950	24150	23400	30700	16600	23650	23768.20	8.31	-22040	24216	23932	23416	23132	22616	24075	23275	83	7050	500	17500	50	1	16510993	3864	9.31	2.08	12	0.89	2514.00	11274.00	29800	20230915	-21.48	19770	20230314	18.36	27700	-15.52	20240109	22300	4.93	20240227	29800	-21.48	20230915	19770	18.36	20230314	4.22	N	101160	500	82 억	1371627	N	N	349	N	N
133	20240307	130640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	0	3	0.00	3058695100	128484	76.09	23950	24150	23400	30700	16600	23650	23806.04	8.31	-10697	24216	23932	23416	23132	22616	24075	23275	83	7050	500	17500	50	1	16510993	3905	9.41	2.10	12	0.78	2514.00	11274.00	29800	20230915	-20.64	19770	20230314	19.63	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	19770	19.63	20230314	4.22	N	101160	500	82 억	1371627	N	N	349	N	N
134	20240307	120643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-100	5	-0.42	2625082750	110031	65.16	23950	24150	23500	30700	16600	23650	23857.67	8.31	-8317	24216	23932	23416	23132	22616	24075	23275	83	7050	500	17500	50	1	16510993	3888	9.37	2.09	12	0.67	2514.00	11274.00	29800	20230915	-20.97	19770	20230314	19.12	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	19770	19.12	20230314	4.22	N	101160	500	82 억	1371627	N	N	349	N	N
135	20240307	110648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	50	2	0.21	2385949250	99924	59.17	23950	24150	23500	30700	16600	23650	23877.64	8.31	-5482	24216	23932	23416	23132	22616	24075	23275	83	7050	500	17500	50	1	16510993	3913	9.43	2.10	12	0.61	2514.00	11274.00	29800	20230915	-20.47	19770	20230314	19.88	27700	-14.44	20240109	22300	6.28	20240227	29800	-20.47	20230915	19770	19.88	20230314	4.22	N	101160	500	82 억	1371627	N	N	349	N	N
136	20240307	100643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	250	2	1.06	1831461950	76518	45.31	23950	24150	23700	30700	16600	23650	23935.05	8.31	1755	24216	23932	23416	23132	22616	24075	23275	83	7050	500	17500	50	1	16510993	3946	9.51	2.12	12	0.46	2514.00	11274.00	29800	20230915	-19.80	19770	20230314	20.89	27700	-13.72	20240109	22300	7.17	20240227	29800	-19.80	20230915	19770	20.89	20230314	4.22	N	101160	500	82 억	1371627	N	N	349	N	N
137	20240307	090644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	300	2	1.27	408433450	17036	10.09	23950	24100	23800	30700	16600	23650	23974.73	8.31	-316	24216	23932	23416	23132	22616	24075	23275	83	7050	500	17500	50	1	16510993	3954	9.53	2.12	12	0.10	2514.00	11274.00	29800	20230915	-19.63	19770	20230314	21.14	27700	-13.54	20240109	22300	7.40	20240227	29800	-19.63	20230915	19770	21.14	20230314	4.22	N	101160	500	82 억	1371627	N	N	349	N	N
138	20240306	160640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	500	2	2.16	3860030200	166253	121.72	23000	23700	22900	30050	16250	23150	23215.21	8.12	27313	23916	23532	23316	22932	22716	23425	22825	83	6900	500	17130	50	1	16510993	3905	9.41	2.10	12	1.01	2514.00	11274.00	29800	20230915	-20.64	19770	20230314	19.63	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	19770	19.63	20230314	4.27	N	101160	500	82 억	1340134	N	N	349	N	N
139	20240306	150641	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	500	2	2.16	3520356800	151874	111.19	23000	23700	22900	30050	16250	23150	23179.46	8.12	29648	23916	23532	23316	22932	22716	23425	22825	83	6900	500	17130	50	1	16510993	3905	9.41	2.10	12	0.92	2514.00	11274.00	29800	20230915	-20.64	19770	20230314	19.63	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	19770	19.63	20230314	4.27	N	101160	500	82 억	1340134	N	N	898	N	N
140	20240306	140644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	-50	5	-0.22	2596902500	112373	82.27	23000	23350	22900	30050	16250	23150	23109.67	8.12	18716	23916	23532	23316	22932	22716	23425	22825	83	6900	500	17130	50	1	16510993	3814	9.19	2.05	12	0.68	2514.00	11274.00	29800	20230915	-22.48	19770	20230314	16.84	27700	-16.61	20240109	22300	3.59	20240227	29800	-22.48	20230915	19770	16.84	20230314	4.27	N	101160	500	82 억	1340134	N	N	898	N	N
141	20240306	130645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	0	3	0.00	2080496300	89986	65.88	23000	23350	22900	30050	16250	23150	23120.22	8.12	12899	23916	23532	23316	22932	22716	23425	22825	83	6900	500	17130	50	1	16510993	3822	9.21	2.05	12	0.55	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	19770	17.10	20230314	4.27	N	101160	500	82 억	1340134	N	N	898	N	N
142	20240306	120643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	0	3	0.00	1687376350	72974	53.43	23000	23350	22900	30050	16250	23150	23122.98	8.12	9650	23916	23532	23316	22932	22716	23425	22825	83	6900	500	17130	50	1	16510993	3822	9.21	2.05	12	0.44	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	19770	17.10	20230314	4.27	N	101160	500	82 억	1340134	N	N	898	N	N
143	20240306	110641	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	100	2	0.43	1458288100	63112	46.21	23000	23300	22900	30050	16250	23150	23106.35	8.12	8012	23916	23532	23316	22932	22716	23425	22825	83	6900	500	17130	50	1	16510993	3839	9.25	2.06	12	0.38	2514.00	11274.00	29800	20230915	-21.98	19770	20230314	17.60	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	19770	17.60	20230314	4.27	N	101160	500	82 억	1340134	N	N	898	N	N
144	20240306	100629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	100	2	0.43	878769850	38111	27.90	23000	23300	22900	30050	16250	23150	23058.17	8.12	1254	23916	23532	23316	22932	22716	23425	22825	83	6900	500	17130	50	1	16510993	3839	9.25	2.06	12	0.23	2514.00	11274.00	29800	20230915	-21.98	19770	20230314	17.60	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	19770	17.60	20230314	4.27	N	101160	500	82 억	1340134	N	N	898	N	N
145	20240306	090641	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	-150	5	-0.65	175575150	7648	5.60	23000	23050	22900	30050	16250	23150	22957.00	8.12	878	23916	23532	23316	22932	22716	23425	22825	83	6900	500	17130	50	1	16510993	3798	9.15	2.04	12	0.05	2514.00	11274.00	29800	20230915	-22.82	19770	20230314	16.34	27700	-16.97	20240109	22300	3.14	20240227	29800	-22.82	20230915	19770	16.34	20230314	4.27	N	101160	500	82 억	1340134	N	N	898	N	N
146	20240305	160636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	-600	5	-2.53	3172903100	136176	59.00	23650	23700	23100	30850	16650	23750	23295.42	8.47	-62633	24150	23950	23550	23350	22950	24050	23450	83	7100	500	17570	50	1	16510993	3822	9.21	2.05	12	0.82	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	19770	17.10	20230314	4.28	N	101160	500	82 억	1398841	N	N	895	N	N
147	20240305	150637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	-600	5	-2.53	2827408050	121244	52.53	23650	23700	23100	30850	16650	23750	23314.52	8.47	-55056	24150	23950	23550	23350	22950	24050	23450	83	7100	500	17570	50	1	16510993	3822	9.21	2.05	12	0.73	2514.00	11274.00	29800	20230915	-22.32	19770	20230314	17.10	27700	-16.43	20240109	22300	3.81	20240227	29800	-22.32	20230915	19770	17.10	20230314	4.28	N	101160	500	82 억	1398841	N	N	7107	N	N
148	20240305	140630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	-500	5	-2.11	2313115950	99042	42.91	23650	23700	23150	30850	16650	23750	23348.74	8.47	-45715	24150	23950	23550	23350	22950	24050	23450	83	7100	500	17570	50	1	16510993	3839	9.25	2.06	12	0.60	2514.00	11274.00	29800	20230915	-21.98	19770	20230314	17.60	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	19770	17.60	20230314	4.28	N	101160	500	82 억	1398841	N	N	7107	N	N
149	20240305	130632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	-500	5	-2.11	1992308900	85219	36.93	23650	23700	23150	30850	16650	23750	23371.95	8.47	-36461	24150	23950	23550	23350	22950	24050	23450	83	7100	500	17570	50	1	16510993	3839	9.25	2.06	12	0.52	2514.00	11274.00	29800	20230915	-21.98	19770	20230314	17.60	27700	-16.06	20240109	22300	4.26	20240227	29800	-21.98	20230915	19770	17.60	20230314	4.28	N	101160	500	82 억	1398841	N	N	7107	N	N
150	20240305	120631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-450	5	-1.89	1732078050	74015	32.07	23650	23700	23150	30850	16650	23750	23394.41	8.47	-30777	24150	23950	23550	23350	22950	24050	23450	83	7100	500	17570	50	1	16510993	3847	9.27	2.07	12	0.45	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	19770	17.86	20230314	4.28	N	101160	500	82 억	1398841	N	N	7107	N	N
151	20240305	110633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-450	5	-1.89	1244281450	53043	22.98	23650	23700	23300	30850	16650	23750	23449.36	8.47	-21862	24150	23950	23550	23350	22950	24050	23450	83	7100	500	17570	50	1	16510993	3847	9.27	2.07	12	0.32	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	19770	17.86	20230314	4.28	N	101160	500	82 억	1398841	N	N	7107	N	N
152	20240305	100629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	-350	5	-1.47	913710050	38903	16.86	23650	23700	23350	30850	16650	23750	23476.17	8.47	-13758	24150	23950	23550	23350	22950	24050	23450	83	7100	500	17570	50	1	16510993	3864	9.31	2.08	12	0.24	2514.00	11274.00	29800	20230915	-21.48	19770	20230314	18.36	27700	-15.52	20240109	22300	4.93	20240227	29800	-21.48	20230915	19770	18.36	20230314	4.28	N	101160	500	82 억	1398841	N	N	7107	N	N
153	20240305	090630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-50	5	-0.21	185744700	7859	3.41	23650	23700	23450	30850	16650	23750	23606.97	8.47	-2915	24150	23950	23550	23350	22950	24050	23450	83	7100	500	17570	50	1	16510993	3913	9.43	2.10	12	0.05	2514.00	11274.00	29800	20230915	-20.47	19770	20230314	19.88	27700	-14.44	20240109	22300	6.28	20240227	29800	-20.47	20230915	19770	19.88	20230314	4.28	N	101160	500	82 억	1398841	N	N	7107	N	N
154	20240304	160632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	850	2	3.71	5351306950	228164	179.18	23450	23750	23150	29750	16050	22900	23453.06	8.52	-7989	23500	23200	22850	22550	22200	23350	22700	83	6850	500	16940	50	1	16510993	3921	9.45	2.11	12	1.38	2514.00	11274.00	29800	20230915	-20.30	19770	20230314	20.13	27700	-14.26	20240109	22300	6.50	20240227	29800	-20.30	20230915	19770	20.13	20230314	4.18	N	101160	500	82 억	1406512	N	N	7074	N	N
155	20240304	150627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	750	2	3.28	5064675100	216079	169.69	23450	23750	23150	29750	16050	22900	23439.00	8.52	-3258	23500	23200	22850	22550	22200	23350	22700	83	6850	500	16940	50	1	16510993	3905	9.41	2.10	12	1.31	2514.00	11274.00	29800	20230915	-20.64	19770	20230314	19.63	27700	-14.62	20240109	22300	6.05	20240227	29800	-20.64	20230915	19770	19.63	20230314	4.18	N	101160	500	82 억	1406512	N	N	980	N	N
156	20240304	140556	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	800	2	3.49	4654820200	198747	156.08	23450	23750	23150	29750	16050	22900	23420.83	8.52	2185	23500	23200	22850	22550	22200	23350	22700	83	6850	500	16940	50	1	16510993	3913	9.43	2.10	12	1.20	2514.00	11274.00	29800	20230915	-20.47	19770	20230314	19.88	27700	-14.44	20240109	22300	6.28	20240227	29800	-20.47	20230915	19770	19.88	20230314	4.18	N	101160	500	82 억	1406512	N	N	980	N	N
157	20240304	130623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	650	2	2.84	4193330300	179241	140.76	23450	23700	23150	29750	16050	22900	23394.93	8.52	5221	23500	23200	22850	22550	22200	23350	22700	83	6850	500	16940	50	1	16510993	3888	9.37	2.09	12	1.09	2514.00	11274.00	29800	20230915	-20.97	19770	20230314	19.12	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	19770	19.12	20230314	4.18	N	101160	500	82 억	1406512	N	N	980	N	N
158	20240304	120600	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	650	2	2.84	3653477150	156374	122.80	23450	23550	23150	29750	16050	22900	23363.71	8.52	744	23500	23200	22850	22550	22200	23350	22700	83	6850	500	16940	50	1	16510993	3888	9.37	2.09	12	0.95	2514.00	11274.00	29800	20230915	-20.97	19770	20230314	19.12	27700	-14.98	20240109	22300	5.61	20240227	29800	-20.97	20230915	19770	19.12	20230314	4.18	N	101160	500	82 억	1406512	N	N	980	N	N
159	20240304	110618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	400	2	1.75	3097792500	132651	104.17	23450	23550	23150	29750	16050	22900	23352.95	8.52	-9182	23500	23200	22850	22550	22200	23350	22700	83	6850	500	16940	50	1	16510993	3847	9.27	2.07	12	0.80	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	19770	17.86	20230314	4.18	N	101160	500	82 억	1406512	N	N	980	N	N
160	20240304	100620	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	400	2	1.75	2377865100	101719	79.88	23450	23550	23200	29750	16050	22900	23376.80	8.52	-5104	23500	23200	22850	22550	22200	23350	22700	83	6850	500	16940	50	1	16510993	3847	9.27	2.07	12	0.62	2514.00	11274.00	29800	20230915	-21.81	19770	20230314	17.86	27700	-15.88	20240109	22300	4.48	20240227	29800	-21.81	20230915	19770	17.86	20230314	4.18	N	101160	500	82 억	1406512	N	N	980	N	N
161	20240304	090621	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	450	2	1.97	593735100	25298	19.87	23450	23550	23300	29750	16050	22900	23469.65	8.52	-5926	23500	23200	22850	22550	22200	23350	22700	83	6850	500	16940	50	1	16510993	3855	9.29	2.07	12	0.15	2514.00	11274.00	29800	20230915	-21.64	19770	20230314	18.11	27700	-15.70	20240109	22300	4.71	20240227	29800	-21.64	20230915	19770	18.11	20230314	4.18	N	101160	500	82 억	1406512	N	N	980	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History