KissMeData/049080/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	956	-3	5	-0.31	290832775	304421	76.42	964	968	951	1246	672	959	955.36	1.52	-10451	993	975	963	945	933	970	940	424	287	500	700	1	1	84883347	811	-9.76	1.33	12	0.36	-98.00	718.00	2195	20230331	-56.45	852	20240319	12.21	1543	-38.04	20240111	852	12.21	20240319	2195	-56.45	20230331	852	12.21	20240319	3.55	N	049080	500	424 억	1286091	N	N	3257	N	00	N
3	20240329	150515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	954	-5	5	-0.52	275320197	288193	72.35	964	968	951	1246	672	959	955.33	1.52	-12433	993	975	963	945	933	970	940	424	287	500	700	1	1	84883347	810	-9.73	1.33	12	0.34	-98.00	718.00	2195	20230331	-56.54	852	20240319	11.97	1543	-38.17	20240111	852	11.97	20240319	2195	-56.54	20230331	852	11.97	20240319	3.55	N	049080	500	424 억	1286091	N	N	9520	N	00	N
4	20240329	140509	57	100.00	KOSDAQ		반도체	N	N	N	N	N	953	-6	5	-0.63	208800371	218373	54.82	964	968	951	1246	672	959	956.16	1.52	-22382	993	975	963	945	933	970	940	424	287	500	700	1	1	84883347	809	-9.72	1.33	12	0.26	-98.00	718.00	2195	20230331	-56.58	852	20240319	11.85	1543	-38.24	20240111	852	11.85	20240319	2195	-56.58	20230331	852	11.85	20240319	3.55	N	049080	500	424 억	1286091	N	N	9520	N	00	N
5	20240329	130505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	952	-7	5	-0.73	180508047	188651	47.36	964	968	952	1246	672	959	956.84	1.52	-15611	993	975	963	945	933	970	940	424	287	500	700	1	1	84883347	808	-9.71	1.33	12	0.22	-98.00	718.00	2195	20230331	-56.63	852	20240319	11.74	1543	-38.30	20240111	852	11.74	20240319	2195	-56.63	20230331	852	11.74	20240319	3.55	N	049080	500	424 억	1286091	N	N	9520	N	00	N
6	20240329	120510	57	100.00	KOSDAQ		반도체	N	N	N	N	N	959	0	3	0.00	100702423	104955	26.35	964	968	955	1246	672	959	959.48	1.52	-7426	993	975	963	945	933	970	940	424	287	500	700	1	1	84883347	814	-9.79	1.34	12	0.12	-98.00	718.00	2195	20230331	-56.31	852	20240319	12.56	1543	-37.85	20240111	852	12.56	20240319	2195	-56.31	20230331	852	12.56	20240319	3.55	N	049080	500	424 억	1286091	N	N	9520	N	00	N
7	20240329	110502	57	100.00	KOSDAQ		반도체	N	N	N	N	N	957	-2	5	-0.21	71307286	74197	18.63	964	968	956	1246	672	959	961.05	1.52	1537	993	975	963	945	933	970	940	424	287	500	700	1	1	84883347	812	-9.77	1.33	12	0.09	-98.00	718.00	2195	20230331	-56.40	852	20240319	12.32	1543	-37.98	20240111	852	12.32	20240319	2195	-56.40	20230331	852	12.32	20240319	3.55	N	049080	500	424 억	1286091	N	N	9520	N	00	N
8	20240329	100505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	966	7	2	0.73	38980605	40500	10.17	964	968	956	1246	672	959	962.48	1.52	-1595	993	975	963	945	933	970	940	424	287	500	700	1	1	84883347	820	-9.86	1.35	12	0.05	-98.00	718.00	2195	20230331	-55.99	852	20240319	13.38	1543	-37.39	20240111	852	13.38	20240319	2195	-55.99	20230331	852	13.38	20240319	3.55	N	049080	500	424 억	1286091	N	N	9520	N	00	N
9	20240329	090502	57	100.00	KOSDAQ		반도체	N	N	N	N	N	960	1	2	0.10	6304456	6566	1.65	964	965	959	1246	672	959	960.17	1.52	-2496	993	975	963	945	933	970	940	424	287	500	700	1	1	84883347	815	-9.80	1.34	12	0.01	-98.00	718.00	2195	20230331	-56.26	852	20240319	12.68	1543	-37.78	20240111	852	12.68	20240319	2195	-56.26	20230331	852	12.68	20240319	3.55	N	049080	500	424 억	1286091	N	N	9520	N	00	N
10	20240328	160508	57	100.00	KOSDAQ		반도체	N	N	N	N	N	959	-22	5	-2.24	379654012	395736	55.89	981	981	951	1275	687	981	959.36	1.54	-17053	1016	998	963	945	910	1007	954	424	294	500	720	1	1	84883347	814	-9.79	1.34	12	0.47	-98.00	718.00	2195	20230331	-56.31	852	20240319	12.56	1543	-37.85	20240111	852	12.56	20240319	2195	-56.31	20230331	852	12.56	20240319	3.58	N	049080	500	424 억	1303084	N	N	9520	N	00	N
11	20240328	150509	57	100.00	KOSDAQ		반도체	N	N	N	N	N	954	-27	5	-2.75	361005695	376258	53.14	981	981	951	1275	687	981	959.46	1.54	-10399	1016	998	963	945	910	1007	954	424	294	500	720	1	1	84883347	810	-9.73	1.33	12	0.44	-98.00	718.00	2195	20230331	-56.54	852	20240319	11.97	1543	-38.17	20240111	852	11.97	20240319	2195	-56.54	20230331	852	11.97	20240319	3.58	N	049080	500	424 억	1303084	N	N	4136	N	00	N
12	20240328	140501	57	100.00	KOSDAQ		반도체	N	N	N	N	N	962	-19	5	-1.94	329854211	343602	48.53	981	981	951	1275	687	981	959.99	1.54	-5290	1016	998	963	945	910	1007	954	424	294	500	720	1	1	84883347	817	-9.82	1.34	12	0.40	-98.00	718.00	2195	20230331	-56.17	852	20240319	12.91	1543	-37.65	20240111	852	12.91	20240319	2195	-56.17	20230331	852	12.91	20240319	3.58	N	049080	500	424 억	1303084	N	N	4136	N	00	N
13	20240328	130500	57	100.00	KOSDAQ		반도체	N	N	N	N	N	964	-17	5	-1.73	143543857	148544	20.98	981	981	962	1275	687	981	966.34	1.54	-1802	1016	998	963	945	910	1007	954	424	294	500	720	1	1	84883347	818	-9.84	1.34	12	0.17	-98.00	718.00	2195	20230331	-56.08	852	20240319	13.15	1543	-37.52	20240111	852	13.15	20240319	2195	-56.08	20230331	852	13.15	20240319	3.58	N	049080	500	424 억	1303084	N	N	4136	N	00	N
14	20240328	120505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	965	-16	5	-1.63	112661518	116635	16.47	981	981	962	1275	687	981	965.93	1.54	6625	1016	998	963	945	910	1007	954	424	294	500	720	1	1	84883347	819	-9.85	1.34	12	0.14	-98.00	718.00	2195	20230331	-56.04	852	20240319	13.26	1543	-37.46	20240111	852	13.26	20240319	2195	-56.04	20230331	852	13.26	20240319	3.58	N	049080	500	424 억	1303084	N	N	4136	N	00	N
15	20240328	110503	57	100.00	KOSDAQ		반도체	N	N	N	N	N	963	-18	5	-1.83	94427319	97762	13.81	981	981	962	1275	687	981	965.89	1.54	5919	1016	998	963	945	910	1007	954	424	294	500	720	1	1	84883347	817	-9.83	1.34	12	0.12	-98.00	718.00	2195	20230331	-56.13	852	20240319	13.03	1543	-37.59	20240111	852	13.03	20240319	2195	-56.13	20230331	852	13.03	20240319	3.58	N	049080	500	424 억	1303084	N	N	4136	N	00	N
16	20240328	100502	57	100.00	KOSDAQ		반도체	N	N	N	N	N	963	-18	5	-1.83	59635078	61645	8.71	981	981	962	1275	687	981	967.40	1.54	3442	1016	998	963	945	910	1007	954	424	294	500	720	1	1	84883347	817	-9.83	1.34	12	0.07	-98.00	718.00	2195	20230331	-56.13	852	20240319	13.03	1543	-37.59	20240111	852	13.03	20240319	2195	-56.13	20230331	852	13.03	20240319	3.58	N	049080	500	424 억	1303084	N	N	4136	N	00	N
17	20240328	090512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	963	-18	5	-1.83	13362476	13766	1.94	981	981	962	1275	687	981	970.69	1.54	898	1016	998	963	945	910	1007	954	424	294	500	720	1	1	84883347	817	-9.83	1.34	12	0.02	-98.00	718.00	2195	20230331	-56.13	852	20240319	13.03	1543	-37.59	20240111	852	13.03	20240319	2195	-56.13	20230331	852	13.03	20240319	3.58	N	049080	500	424 억	1303084	N	N	4136	N	00	N
18	20240327	160509	57	100.00	KOSDAQ		반도체	N	N	N	N	N	981	28	2	2.94	669080644	704232	124.62	953	981	928	1238	668	953	950.09	1.43	91489	979	965	953	939	927	960	934	424	285	500	700	1	1	84883347	833	-10.01	1.37	12	0.83	-98.00	718.00	2195	20230331	-55.31	852	20240319	15.14	1543	-36.42	20240111	852	15.14	20240319	2195	-55.31	20230331	852	15.14	20240319	3.61	N	049080	500	424 억	1210324	N	N	4136	N	00	N
19	20240327	150511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	979	26	2	2.73	584333738	617648	109.30	953	980	928	1238	668	953	946.06	1.43	86307	979	965	953	939	927	960	934	424	285	500	700	1	1	84883347	831	-9.99	1.36	12	0.73	-98.00	718.00	2195	20230331	-55.40	852	20240319	14.91	1543	-36.55	20240111	852	14.91	20240319	2195	-55.40	20230331	852	14.91	20240319	3.61	N	049080	500	424 억	1210324	N	N	3545	N	00	N
20	20240327	140512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	955	2	2	0.21	466765447	495802	87.74	953	961	928	1238	668	953	941.44	1.43	19730	979	965	953	939	927	960	934	424	285	500	700	1	1	84883347	811	-9.74	1.33	12	0.58	-98.00	718.00	2195	20230331	-56.49	852	20240319	12.09	1543	-38.11	20240111	852	12.09	20240319	2195	-56.49	20230331	852	12.09	20240319	3.61	N	049080	500	424 억	1210324	N	N	3545	N	00	N
21	20240327	130511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	946	-7	5	-0.73	368259720	392199	69.40	953	955	928	1238	668	953	938.96	1.43	-19595	979	965	953	939	927	960	934	424	285	500	700	1	1	84883347	803	-9.65	1.32	12	0.46	-98.00	718.00	2195	20230331	-56.90	852	20240319	11.03	1543	-38.69	20240111	852	11.03	20240319	2195	-56.90	20230331	852	11.03	20240319	3.61	N	049080	500	424 억	1210324	N	N	3545	N	00	N
22	20240327	120512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	939	-14	5	-1.47	324596173	345735	61.18	953	955	928	1238	668	953	938.86	1.43	-17247	979	965	953	939	927	960	934	424	285	500	700	1	1	84883347	797	-9.58	1.31	12	0.41	-98.00	718.00	2195	20230331	-57.22	852	20240319	10.21	1543	-39.14	20240111	852	10.21	20240319	2195	-57.22	20230331	852	10.21	20240319	3.61	N	049080	500	424 억	1210324	N	N	3545	N	00	N
23	20240327	110509	57	100.00	KOSDAQ		반도체	N	N	N	N	N	933	-20	5	-2.10	237635091	252346	44.66	953	955	931	1238	668	953	941.70	1.43	-16765	979	965	953	939	927	960	934	424	285	500	700	1	1	84883347	792	-9.52	1.30	12	0.30	-98.00	718.00	2195	20230331	-57.49	852	20240319	9.51	1543	-39.53	20240111	852	9.51	20240319	2195	-57.49	20230331	852	9.51	20240319	3.61	N	049080	500	424 억	1210324	N	N	3545	N	00	N
24	20240327	100505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	942	-11	5	-1.15	158320776	167747	29.69	953	955	934	1238	668	953	943.81	1.43	2961	979	965	953	939	927	960	934	424	285	500	700	1	1	84883347	800	-9.61	1.31	12	0.20	-98.00	718.00	2195	20230331	-57.08	852	20240319	10.56	1543	-38.95	20240111	852	10.56	20240319	2195	-57.08	20230331	852	10.56	20240319	3.61	N	049080	500	424 억	1210324	N	N	3545	N	00	N
25	20240327	090511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	948	-5	5	-0.52	31171845	32792	5.80	953	955	948	1238	668	953	950.59	1.43	-14144	979	965	953	939	927	960	934	424	285	500	700	1	1	84883347	805	-9.67	1.32	12	0.04	-98.00	718.00	2195	20230331	-56.81	852	20240319	11.27	1543	-38.56	20240111	852	11.27	20240319	2195	-56.81	20230331	852	11.27	20240319	3.61	N	049080	500	424 억	1210324	N	N	3545	N	00	N
26	20240326	160427	57	100.00	KOSDAQ		반도체	N	N	N	N	N	953	-14	5	-1.45	533715024	562014	70.78	967	967	941	1257	677	967	949.64	1.43	-8120	1023	995	977	949	931	986	940	424	290	500	710	1	1	84883347	809	-9.72	1.33	12	0.66	-98.00	718.00	2195	20230331	-56.58	852	20240319	11.85	1543	-38.24	20240111	852	11.85	20240319	2195	-56.58	20230331	852	11.85	20240319	3.61	N	049080	500	424 억	1212430	N	N	3542	N	00	N
27	20240326	150504	57	100.00	KOSDAQ		반도체	N	N	N	N	N	949	-18	5	-1.86	500785208	527298	66.41	967	967	941	1257	677	967	949.71	1.43	-15856	1023	995	977	949	931	986	940	424	290	500	710	1	1	84883347	806	-9.68	1.32	12	0.62	-98.00	718.00	2195	20230331	-56.77	852	20240319	11.38	1543	-38.50	20240111	852	11.38	20240319	2195	-56.77	20230331	852	11.38	20240319	3.61	N	049080	500	424 억	1212430	N	N	1257	N	00	N
28	20240326	140501	57	100.00	KOSDAQ		반도체	N	N	N	N	N	953	-14	5	-1.45	463413556	488006	61.46	967	967	941	1257	677	967	949.60	1.43	-16397	1023	995	977	949	931	986	940	424	290	500	710	1	1	84883347	809	-9.72	1.33	12	0.57	-98.00	718.00	2195	20230331	-56.58	852	20240319	11.85	1543	-38.24	20240111	852	11.85	20240319	2195	-56.58	20230331	852	11.85	20240319	3.61	N	049080	500	424 억	1212430	N	N	1257	N	00	N
29	20240326	130459	57	100.00	KOSDAQ		반도체	N	N	N	N	N	948	-19	5	-1.96	405747784	427131	53.79	967	967	941	1257	677	967	949.93	1.43	-9602	1023	995	977	949	931	986	940	424	290	500	710	1	1	84883347	805	-9.67	1.32	12	0.50	-98.00	718.00	2195	20230331	-56.81	852	20240319	11.27	1543	-38.56	20240111	852	11.27	20240319	2195	-56.81	20230331	852	11.27	20240319	3.61	N	049080	500	424 억	1212430	N	N	1257	N	00	N
30	20240326	120502	57	100.00	KOSDAQ		반도체	N	N	N	N	N	945	-22	5	-2.28	331791347	349032	43.96	967	967	941	1257	677	967	950.59	1.43	4327	1023	995	977	949	931	986	940	424	290	500	710	1	1	84883347	802	-9.64	1.32	12	0.41	-98.00	718.00	2195	20230331	-56.95	852	20240319	10.92	1543	-38.76	20240111	852	10.92	20240319	2195	-56.95	20230331	852	10.92	20240319	3.61	N	049080	500	424 억	1212430	N	N	1257	N	00	N
31	20240326	110456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	947	-20	5	-2.07	269104722	282788	35.61	967	967	941	1257	677	967	951.60	1.43	1020	1023	995	977	949	931	986	940	424	290	500	710	1	1	84883347	804	-9.66	1.32	12	0.33	-98.00	718.00	2195	20230331	-56.86	852	20240319	11.15	1543	-38.63	20240111	852	11.15	20240319	2195	-56.86	20230331	852	11.15	20240319	3.61	N	049080	500	424 억	1212430	N	N	1257	N	00	N
32	20240326	100504	57	100.00	KOSDAQ		반도체	N	N	N	N	N	956	-11	5	-1.14	167205421	175494	22.10	967	967	941	1257	677	967	952.75	1.43	32313	1023	995	977	949	931	986	940	424	290	500	710	1	1	84883347	811	-9.76	1.33	12	0.21	-98.00	718.00	2195	20230331	-56.45	852	20240319	12.21	1543	-38.04	20240111	852	12.21	20240319	2195	-56.45	20230331	852	12.21	20240319	3.61	N	049080	500	424 억	1212430	N	N	1257	N	00	N
33	20240326	090501	57	100.00	KOSDAQ		반도체	N	N	N	N	N	960	-7	5	-0.72	38972389	40841	5.14	967	967	941	1257	677	967	954.18	1.43	3709	1023	995	977	949	931	986	940	424	290	500	710	1	1	84883347	815	-9.80	1.34	12	0.05	-98.00	718.00	2195	20230331	-56.26	852	20240319	12.68	1543	-37.78	20240111	852	12.68	20240319	2195	-56.26	20230331	852	12.68	20240319	3.61	N	049080	500	424 억	1212430	N	N	1257	N	00	N
34	20240325	160518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	967	-40	5	-3.97	768336278	790273	76.12	1005	1005	959	1309	705	1007	972.26	1.71	-240703	1059	1033	1015	989	971	1024	980	424	302	500	740	1	1	84883347	821	-9.87	1.35	12	0.93	-98.00	718.00	2195	20230331	-55.95	852	20240319	13.50	1543	-37.33	20240111	852	13.50	20240319	2195	-55.95	20230331	852	13.50	20240319	3.70	N	049080	500	424 억	1452626	N	N	1257	N	00	N
35	20240325	150521	57	100.00	KOSDAQ		반도체	N	N	N	N	N	970	-37	5	-3.67	732861153	753560	72.59	1005	1005	959	1309	705	1007	972.53	1.71	-224351	1059	1033	1015	989	971	1024	980	424	302	500	740	1	1	84883347	823	-9.90	1.35	12	0.89	-98.00	718.00	2195	20230331	-55.81	852	20240319	13.85	1543	-37.14	20240111	852	13.85	20240319	2195	-55.81	20230331	852	13.85	20240319	3.70	N	049080	500	424 억	1452626	N	N	3772	N	00	N
36	20240325	140519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	963	-44	5	-4.37	648868574	666446	64.20	1005	1005	959	1309	705	1007	973.63	1.71	-224020	1059	1033	1015	989	971	1024	980	424	302	500	740	1	1	84883347	817	-9.83	1.34	12	0.79	-98.00	718.00	2195	20230331	-56.13	852	20240319	13.03	1543	-37.59	20240111	852	13.03	20240319	2195	-56.13	20230331	852	13.03	20240319	3.70	N	049080	500	424 억	1452626	N	N	3772	N	00	N
37	20240325	130521	57	100.00	KOSDAQ		반도체	N	N	N	N	N	963	-44	5	-4.37	564057341	578351	55.71	1005	1005	959	1309	705	1007	975.29	1.71	-194695	1059	1033	1015	989	971	1024	980	424	302	500	740	1	1	84883347	817	-9.83	1.34	12	0.68	-98.00	718.00	2195	20230331	-56.13	852	20240319	13.03	1543	-37.59	20240111	852	13.03	20240319	2195	-56.13	20230331	852	13.03	20240319	3.70	N	049080	500	424 억	1452626	N	N	3772	N	00	N
38	20240325	120524	57	100.00	KOSDAQ		반도체	N	N	N	N	N	964	-43	5	-4.27	434702204	443862	42.76	1005	1005	963	1309	705	1007	979.36	1.71	-161191	1059	1033	1015	989	971	1024	980	424	302	500	740	1	1	84883347	818	-9.84	1.34	12	0.52	-98.00	718.00	2195	20230331	-56.08	852	20240319	13.15	1543	-37.52	20240111	852	13.15	20240319	2195	-56.08	20230331	852	13.15	20240319	3.70	N	049080	500	424 억	1452626	N	N	3772	N	00	N
39	20240325	110519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	972	-35	5	-3.48	309730889	314971	30.34	1005	1005	971	1309	705	1007	983.36	1.71	-102288	1059	1033	1015	989	971	1024	980	424	302	500	740	1	1	84883347	825	-9.92	1.35	12	0.37	-98.00	718.00	2195	20230331	-55.72	852	20240319	14.08	1543	-37.01	20240111	852	14.08	20240319	2195	-55.72	20230331	852	14.08	20240319	3.70	N	049080	500	424 억	1452626	N	N	3772	N	00	N
40	20240325	100520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	983	-24	5	-2.38	198189336	200757	19.34	1005	1005	978	1309	705	1007	987.21	1.71	-56705	1059	1033	1015	989	971	1024	980	424	302	500	740	1	1	84883347	834	-10.03	1.37	12	0.24	-98.00	718.00	2195	20230331	-55.22	852	20240319	15.38	1543	-36.29	20240111	852	15.38	20240319	2195	-55.22	20230331	852	15.38	20240319	3.70	N	049080	500	424 억	1452626	N	N	3772	N	00	N
41	20240325	090521	57	100.00	KOSDAQ		반도체	N	N	N	N	N	995	-12	5	-1.19	30221100	30434	2.93	1005	1005	985	1309	705	1007	993.00	1.71	3581	1059	1033	1015	989	971	1024	980	424	302	500	740	1	1	84883347	845	-10.15	1.39	12	0.04	-98.00	718.00	2195	20230331	-54.67	852	20240319	16.78	1543	-35.52	20240111	852	16.78	20240319	2195	-54.67	20230331	852	16.78	20240319	3.70	N	049080	500	424 억	1452626	N	N	3772	N	00	N
42	20240322	160519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1007	16	2	1.61	1032972827	1021691	42.42	1040	1041	997	1288	694	991	1011.05	1.87	-132818	1077	1034	997	954	917	1055	975	424	297	500	730	1	1	84883347	855	-10.28	1.40	12	1.20	-98.00	718.00	2195	20230331	-54.12	852	20240319	18.19	1543	-34.74	20240111	852	18.19	20240319	2195	-54.12	20230331	852	18.19	20240319	4.01	N	049080	500	424 억	1585308	N	N	3772	N	00	N
43	20240322	150522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1000	9	2	0.91	996654369	985513	40.92	1040	1041	997	1288	694	991	1011.31	1.87	-124228	1077	1034	997	954	917	1055	975	424	297	500	730	1	1	84883347	849	-10.20	1.39	12	1.16	-98.00	718.00	2195	20230331	-54.44	852	20240319	17.37	1543	-35.19	20240111	852	17.37	20240319	2195	-54.44	20230331	852	17.37	20240319	4.01	N	049080	500	424 억	1585308	N	N	7854	N	00	N
44	20240322	140517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	998	7	2	0.71	919967514	908758	37.73	1040	1041	997	1288	694	991	1012.33	1.87	-121464	1077	1034	997	954	917	1055	975	424	297	500	730	1	1	84883347	847	-10.18	1.39	12	1.07	-98.00	718.00	2195	20230331	-54.53	852	20240319	17.14	1543	-35.32	20240111	852	17.14	20240319	2195	-54.53	20230331	852	17.14	20240319	4.01	N	049080	500	424 억	1585308	N	N	7854	N	00	N
45	20240322	130519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	11	2	1.11	830678286	819507	34.02	1040	1041	998	1288	694	991	1013.63	1.87	-93603	1077	1034	997	954	917	1055	975	424	297	500	730	1	1	84883347	851	-10.22	1.40	12	0.97	-98.00	718.00	2195	20230331	-54.35	852	20240319	17.61	1543	-35.06	20240111	852	17.61	20240319	2195	-54.35	20230331	852	17.61	20240319	4.01	N	049080	500	424 억	1585308	N	N	7854	N	00	N
46	20240322	120515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1008	17	2	1.72	720608148	709755	29.47	1040	1041	1002	1288	694	991	1015.29	1.87	-91345	1077	1034	997	954	917	1055	975	424	297	500	730	1	1	84883347	856	-10.29	1.40	12	0.84	-98.00	718.00	2195	20230331	-54.08	852	20240319	18.31	1543	-34.67	20240111	852	18.31	20240319	2195	-54.08	20230331	852	18.31	20240319	4.01	N	049080	500	424 억	1585308	N	N	7854	N	00	N
47	20240322	110520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1008	17	2	1.72	659141468	648636	26.93	1040	1041	1002	1288	694	991	1016.20	1.87	-95693	1077	1034	997	954	917	1055	975	424	297	500	730	1	1	84883347	856	-10.29	1.40	12	0.76	-98.00	718.00	2195	20230331	-54.08	852	20240319	18.31	1543	-34.67	20240111	852	18.31	20240319	2195	-54.08	20230331	852	18.31	20240319	4.01	N	049080	500	424 억	1585308	N	N	7854	N	00	N
48	20240322	100516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1005	14	2	1.41	572282668	562264	23.34	1040	1041	1002	1288	694	991	1017.82	1.87	-90937	1077	1034	997	954	917	1055	975	424	297	500	730	1	1	84883347	853	-10.26	1.40	12	0.66	-98.00	718.00	2195	20230331	-54.21	852	20240319	17.96	1543	-34.87	20240111	852	17.96	20240319	2195	-54.21	20230331	852	17.96	20240319	4.01	N	049080	500	424 억	1585308	N	N	7854	N	00	N
49	20240322	090514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1025	34	2	3.43	215176811	209941	8.72	1040	1041	1010	1288	694	991	1024.94	1.87	-8700	1077	1034	997	954	917	1055	975	424	297	500	730	1	1	84883347	870	-10.46	1.43	12	0.25	-98.00	718.00	2195	20230331	-53.30	852	20240319	20.31	1543	-33.57	20240111	852	20.31	20240319	2195	-53.30	20230331	852	20.31	20240319	4.01	N	049080	500	424 억	1585308	N	N	7854	N	00	N
50	20240321	160515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	991	26	2	2.69	2374007313	2360187	26.16	960	1040	960	1254	676	965	1005.87	1.80	45615	1088	1026	963	901	838	1057	932	424	289	500	710	1	1	84883347	841	-10.11	1.38	12	2.78	-98.00	718.00	2195	20230331	-54.85	852	20240319	16.31	1543	-35.77	20240111	852	16.31	20240319	2195	-54.85	20230331	852	16.31	20240319	4.20	N	049080	500	424 억	1530440	N	N	7854	N	00	N
51	20240321	150516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	993	28	2	2.90	2181003405	2165233	24.00	960	1040	960	1254	676	965	1007.28	1.80	90321	1088	1026	963	901	838	1057	932	424	289	500	710	1	1	84883347	843	-10.13	1.38	12	2.55	-98.00	718.00	2195	20230331	-54.76	852	20240319	16.55	1543	-35.64	20240111	852	16.55	20240319	2195	-54.76	20230331	852	16.55	20240319	4.20	N	049080	500	424 억	1530440	N	N	580	N	00	N
52	20240321	140516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	996	31	2	3.21	2025194107	2008277	22.26	960	1040	960	1254	676	965	1008.42	1.80	53985	1088	1026	963	901	838	1057	932	424	289	500	710	1	1	84883347	845	-10.16	1.39	12	2.37	-98.00	718.00	2195	20230331	-54.62	852	20240319	16.90	1543	-35.45	20240111	852	16.90	20240319	2195	-54.62	20230331	852	16.90	20240319	4.20	N	049080	500	424 억	1530440	N	N	580	N	00	N
53	20240321	130511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1010	45	2	4.66	1852390830	1835384	20.35	960	1040	960	1254	676	965	1009.27	1.80	80966	1088	1026	963	901	838	1057	932	424	289	500	710	1	1	84883347	857	-10.31	1.41	12	2.16	-98.00	718.00	2195	20230331	-53.99	852	20240319	18.54	1543	-34.54	20240111	852	18.54	20240319	2195	-53.99	20230331	852	18.54	20240319	4.20	N	049080	500	424 억	1530440	N	N	580	N	00	N
54	20240321	120516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1011	46	2	4.77	1708987585	1693985	18.78	960	1040	960	1254	676	965	1008.86	1.80	63217	1088	1026	963	901	838	1057	932	424	289	500	710	1	1	84883347	858	-10.32	1.41	12	2.00	-98.00	718.00	2195	20230331	-53.94	852	20240319	18.66	1543	-34.48	20240111	852	18.66	20240319	2195	-53.94	20230331	852	18.66	20240319	4.20	N	049080	500	424 억	1530440	N	N	580	N	00	N
55	20240321	110515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1021	56	2	5.80	1539012533	1527241	16.93	960	1040	960	1254	676	965	1007.71	1.80	113512	1088	1026	963	901	838	1057	932	424	289	500	710	1	1	84883347	867	-10.42	1.42	12	1.80	-98.00	718.00	2195	20230331	-53.49	852	20240319	19.84	1543	-33.83	20240111	852	19.84	20240319	2195	-53.49	20230331	852	19.84	20240319	4.20	N	049080	500	424 억	1530440	N	N	580	N	00	N
56	20240321	100517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1022	57	2	5.91	1161932580	1159069	12.85	960	1040	960	1254	676	965	1002.47	1.80	149446	1088	1026	963	901	838	1057	932	424	289	500	710	1	1	84883347	868	-10.43	1.42	12	1.37	-98.00	718.00	2195	20230331	-53.44	852	20240319	19.95	1543	-33.77	20240111	852	19.95	20240319	2195	-53.44	20230331	852	19.95	20240319	4.20	N	049080	500	424 억	1530440	N	N	580	N	00	N
57	20240321	090518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1006	41	2	4.25	325960666	329619	3.65	960	1020	960	1254	676	965	988.90	1.80	50366	1088	1026	963	901	838	1057	932	424	289	500	710	1	1	84883347	854	-10.27	1.40	12	0.39	-98.00	718.00	2195	20230331	-54.17	852	20240319	18.08	1543	-34.80	20240111	852	18.08	20240319	2195	-54.17	20230331	852	18.08	20240319	4.20	N	049080	500	424 억	1530440	N	N	580	N	00	N
58	20240320	160512	54	100.00	KOSDAQ		반도체	N	N	N	N	N	965	113	2	13.26	8534712425	8986857	276.33	900	1025	900	1107	597	852	949.66	1.02	706908	1332	1092	972	732	612	1032	672	424	255	500	630	1	1	84883347	819	-9.85	1.34	12	10.59	-98.00	718.00	2195	20230331	-56.04	852	20240319	13.26	1543	-37.46	20240111	852	13.26	20240319	2195	-56.04	20230331	852	13.26	20240319	4.19	N	049080	500	424 억	866174	N	N	580	N	01	N
59	20240320	150512	54	100.00	KOSDAQ		반도체	N	N	N	N	N	989	137	2	16.08	8161485603	8603257	264.53	900	1025	900	1107	597	852	948.65	1.02	623893	1332	1092	972	732	612	1032	672	424	255	500	630	1	1	84883347	839	-10.09	1.38	12	10.14	-98.00	718.00	2195	20230331	-54.94	852	20240319	16.08	1543	-35.90	20240111	852	16.08	20240319	2195	-54.94	20230331	852	16.08	20240319	4.19	N	049080	500	424 억	866174	N	N	278	N	01	N
60	20240320	140517	54	100.00	KOSDAQ		반도체	N	N	N	N	N	974	122	2	14.32	7078046091	7509780	230.91	900	989	900	1107	597	852	942.51	1.02	468274	1332	1092	972	732	612	1032	672	424	255	500	630	1	1	84883347	827	-9.94	1.36	12	8.85	-98.00	718.00	2195	20230331	-55.63	852	20240319	14.32	1543	-36.88	20240111	852	14.32	20240319	2195	-55.63	20230331	852	14.32	20240319	4.19	N	049080	500	424 억	866174	N	N	278	N	01	N
61	20240320	130519	54	100.00	KOSDAQ		반도체	N	N	N	N	N	953	101	2	11.85	6526747371	6938451	213.34	900	989	900	1107	597	852	940.67	1.02	223487	1332	1092	972	732	612	1032	672	424	255	500	630	1	1	84883347	809	-9.72	1.33	12	8.17	-98.00	718.00	2195	20230331	-56.58	852	20240319	11.85	1543	-38.24	20240111	852	11.85	20240319	2195	-56.58	20230331	852	11.85	20240319	4.19	N	049080	500	424 억	866174	N	N	278	N	01	N
62	20240320	120515	54	100.00	KOSDAQ		반도체	N	N	N	N	N	925	73	2	8.57	6228626989	6621715	203.61	900	989	900	1107	597	852	940.64	1.02	115114	1332	1092	972	732	612	1032	672	424	255	500	630	1	1	84883347	785	-9.44	1.29	12	7.80	-98.00	718.00	2195	20230331	-57.86	852	20240319	8.57	1543	-40.05	20240111	852	8.57	20240319	2195	-57.86	20230331	852	8.57	20240319	4.19	N	049080	500	424 억	866174	N	N	278	N	01	N
63	20240320	110514	54	100.00	KOSDAQ		반도체	N	N	N	N	N	938	86	2	10.09	5899832894	6268243	192.74	900	989	900	1107	597	852	941.23	1.02	188678	1332	1092	972	732	612	1032	672	424	255	500	630	1	1	84883347	796	-9.57	1.31	12	7.38	-98.00	718.00	2195	20230331	-57.27	852	20240319	10.09	1543	-39.21	20240111	852	10.09	20240319	2195	-57.27	20230331	852	10.09	20240319	4.19	N	049080	500	424 억	866174	N	N	278	N	01	N
64	20240320	100512	54	100.00	KOSDAQ		반도체	N	N	N	N	N	927	75	2	8.80	5107154043	5431889	167.02	900	989	900	1107	597	852	940.22	1.02	76813	1332	1092	972	732	612	1032	672	424	255	500	630	1	1	84883347	787	-9.46	1.29	12	6.40	-98.00	718.00	2195	20230331	-57.77	852	20240319	8.80	1543	-39.92	20240111	852	8.80	20240319	2195	-57.77	20230331	852	8.80	20240319	4.19	N	049080	500	424 억	866174	N	N	278	N	01	N
65	20240320	090510	54	100.00	KOSDAQ		반도체	N	N	N	N	N	945	93	2	10.92	1887293277	1991918	61.25	900	989	900	1107	597	852	947.49	1.02	137828	1332	1092	972	732	612	1032	672	424	255	500	630	1	1	84883347	802	-9.64	1.32	12	2.35	-98.00	718.00	2195	20230331	-56.95	852	20240319	10.92	1543	-38.76	20240111	852	10.92	20240319	2195	-56.95	20230331	852	10.92	20240319	4.19	N	049080	500	424 억	866174	N	N	278	N	01	N
66	20240319	160506	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	852	-360	5	-29.70	2404111999	2232997	699.31	1210	1212	852	1575	849	1212	1085.72	0.97	42353	1228	1220	1216	1208	1204	1218	1206	424	363	500	890	1	1	84883347	723	-8.69	1.19	12	2.63	-98.00	718.00	2195	20230331	-61.18	852	20240319	0.00	1543	-44.78	20240111	852	0.00	20240319	2195	-61.18	20230331	852	0.00	20240319	4.22	N	049080	500	424 억	826217	N	N	278	N	00	N
67	20240319	150513	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1163	-49	5	-4.04	1190082902	998104	312.58	1210	1212	1160	1575	849	1212	1192.34	0.97	-78311	1228	1220	1216	1208	1204	1218	1206	424	363	500	890	1	1	84883347	987	-11.87	1.62	12	1.18	-98.00	718.00	2195	20230331	-47.02	1160	20240319	0.26	1543	-24.63	20240111	1160	0.26	20240319	2195	-47.02	20230331	1160	0.26	20240319	4.22	N	049080	500	424 억	826217	N	N	1650	N	00	N
68	20240319	140513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1201	-11	5	-0.91	610877992	507461	158.92	1210	1212	1199	1575	849	1212	1203.79	0.97	-1811	1228	1220	1216	1208	1204	1218	1206	424	363	500	890	1	1	84883347	1019	-12.26	1.67	12	0.60	-98.00	718.00	2195	20230331	-45.28	1191	20231006	0.84	1543	-22.16	20240111	1199	0.17	20240319	2195	-45.28	20230331	1191	0.84	20231006	4.22	N	049080	500	424 억	826217	N	N	1650	N	00	N
69	20240319	130445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1201	-11	5	-0.91	454775545	377421	118.20	1210	1212	1200	1575	849	1212	1204.96	0.97	-6021	1228	1220	1216	1208	1204	1218	1206	424	363	500	890	1	1	84883347	1019	-12.26	1.67	12	0.44	-98.00	718.00	2195	20230331	-45.28	1191	20231006	0.84	1543	-22.16	20240111	1200	0.08	20240319	2195	-45.28	20230331	1191	0.84	20231006	4.22	N	049080	500	424 억	826217	N	N	1650	N	00	N
70	20240319	120511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1207	-5	5	-0.41	280257346	232308	72.75	1210	1212	1204	1575	849	1212	1206.40	0.97	-1010	1228	1220	1216	1208	1204	1218	1206	424	363	500	890	1	1	84883347	1025	-12.32	1.68	12	0.27	-98.00	718.00	2195	20230331	-45.01	1191	20231006	1.34	1543	-21.78	20240111	1204	0.25	20240319	2195	-45.01	20230331	1191	1.34	20231006	4.22	N	049080	500	424 억	826217	N	N	1650	N	00	N
71	20240319	110510	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1205	-7	5	-0.58	237501689	196831	61.64	1210	1212	1204	1575	849	1212	1206.63	0.97	-1010	1228	1220	1216	1208	1204	1218	1206	424	363	500	890	1	1	84883347	1023	-12.30	1.68	12	0.23	-98.00	718.00	2195	20230331	-45.10	1191	20231006	1.18	1543	-21.91	20240111	1204	0.08	20240319	2195	-45.10	20230331	1191	1.18	20231006	4.22	N	049080	500	424 억	826217	N	N	1650	N	00	N
72	20240319	100512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1209	-3	5	-0.25	105950810	87707	27.47	1210	1212	1206	1575	849	1212	1208.01	0.97	663	1228	1220	1216	1208	1204	1218	1206	424	363	500	890	1	1	84883347	1026	-12.34	1.68	12	0.10	-98.00	718.00	2195	20230331	-44.92	1191	20231006	1.51	1543	-21.65	20240111	1206	0.25	20240319	2195	-44.92	20230331	1191	1.51	20231006	4.22	N	049080	500	424 억	826217	N	N	1650	N	00	N
73	20240319	090511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1207	-5	5	-0.41	38227436	31619	9.90	1210	1212	1207	1575	849	1212	1209.00	0.97	1387	1228	1220	1216	1208	1204	1218	1206	424	363	500	890	1	1	84883347	1025	-12.32	1.68	12	0.04	-98.00	718.00	2195	20230331	-45.01	1191	20231006	1.34	1543	-21.78	20240111	1206	0.08	20240312	2195	-45.01	20230331	1191	1.34	20231006	4.22	N	049080	500	424 억	826217	N	N	1650	N	00	N
74	20240318	160508	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1212	-5	5	-0.41	384181826	315973	99.91	1217	1224	1212	1582	852	1217	1215.89	0.96	12296	1235	1225	1219	1209	1203	1223	1207	424	365	500	900	1	1	84883347	1029	-12.37	1.69	12	0.37	-98.00	718.00	2195	20230331	-44.78	1191	20231006	1.76	1543	-21.45	20240111	1206	0.50	20240312	2195	-44.78	20230331	1191	1.76	20231006	4.18	N	049080	500	424 억	813921	N	N	1650	N	00	N
75	20240318	150511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1213	-4	5	-0.33	337181259	277222	87.65	1217	1224	1213	1582	852	1217	1216.29	0.96	12299	1235	1225	1219	1209	1203	1223	1207	424	365	500	900	1	1	84883347	1030	-12.38	1.69	12	0.33	-98.00	718.00	2195	20230331	-44.74	1191	20231006	1.85	1543	-21.39	20240111	1206	0.58	20240312	2195	-44.74	20230331	1191	1.85	20231006	4.18	N	049080	500	424 억	813921	N	N	1657	N	00	N
76	20240318	140508	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1216	-1	5	-0.08	277135553	227767	72.02	1217	1224	1214	1582	852	1217	1216.75	0.96	12442	1235	1225	1219	1209	1203	1223	1207	424	365	500	900	1	1	84883347	1032	-12.41	1.69	12	0.27	-98.00	718.00	2195	20230331	-44.60	1191	20231006	2.10	1543	-21.19	20240111	1206	0.83	20240312	2195	-44.60	20230331	1191	2.10	20231006	4.18	N	049080	500	424 억	813921	N	N	1657	N	00	N
77	20240318	130509	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1216	-1	5	-0.08	231518467	190234	60.15	1217	1224	1214	1582	852	1217	1217.02	0.96	12838	1235	1225	1219	1209	1203	1223	1207	424	365	500	900	1	1	84883347	1032	-12.41	1.69	12	0.22	-98.00	718.00	2195	20230331	-44.60	1191	20231006	2.10	1543	-21.19	20240111	1206	0.83	20240312	2195	-44.60	20230331	1191	2.10	20231006	4.18	N	049080	500	424 억	813921	N	N	1657	N	00	N
78	20240318	120506	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1218	1	2	0.08	201969272	165951	52.47	1217	1224	1214	1582	852	1217	1217.04	0.96	16887	1235	1225	1219	1209	1203	1223	1207	424	365	500	900	1	1	84883347	1034	-12.43	1.70	12	0.20	-98.00	718.00	2195	20230331	-44.51	1191	20231006	2.27	1543	-21.06	20240111	1206	1.00	20240312	2195	-44.51	20230331	1191	2.27	20231006	4.18	N	049080	500	424 억	813921	N	N	1657	N	00	N
79	20240318	110509	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1218	1	2	0.08	126556801	103942	32.87	1217	1224	1215	1582	852	1217	1217.57	0.96	17008	1235	1225	1219	1209	1203	1223	1207	424	365	500	900	1	1	84883347	1034	-12.43	1.70	12	0.12	-98.00	718.00	2195	20230331	-44.51	1191	20231006	2.27	1543	-21.06	20240111	1206	1.00	20240312	2195	-44.51	20230331	1191	2.27	20231006	4.18	N	049080	500	424 억	813921	N	N	1657	N	00	N
80	20240318	100508	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1218	1	2	0.08	74826897	61500	19.45	1217	1221	1215	1582	852	1217	1216.70	0.96	17507	1235	1225	1219	1209	1203	1223	1207	424	365	500	900	1	1	84883347	1034	-12.43	1.70	12	0.07	-98.00	718.00	2195	20230331	-44.51	1191	20231006	2.27	1543	-21.06	20240111	1206	1.00	20240312	2195	-44.51	20230331	1191	2.27	20231006	4.18	N	049080	500	424 억	813921	N	N	1657	N	00	N
81	20240318	090507	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1217	0	3	0.00	7200161	5915	1.87	1217	1220	1217	1582	852	1217	1217.27	0.96	2628	1235	1225	1219	1209	1203	1223	1207	424	365	500	900	1	1	84883347	1033	-12.42	1.69	12	0.01	-98.00	718.00	2195	20230331	-44.56	1191	20231006	2.18	1543	-21.13	20240111	1206	0.91	20240312	2195	-44.56	20230331	1191	2.18	20231006	4.18	N	049080	500	424 억	813921	N	N	1657	N	00	N
82	20240315	160502	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1217	-6	5	-0.49	383368625	314443	25.40	1223	1229	1213	1589	857	1223	1219.19	0.98	-17021	1305	1264	1237	1196	1169	1250	1182	424	366	500	900	1	1	84883347	1033	-12.42	1.69	12	0.37	-98.00	718.00	2195	20230331	-44.56	1191	20231006	2.18	1543	-21.13	20240111	1206	0.91	20240312	2195	-44.56	20230331	1191	2.18	20231006	4.21	N	049080	500	424 억	830676	N	N	1657	N	00	N
83	20240315	150439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1218	-5	5	-0.41	350901245	287784	23.24	1223	1229	1213	1589	857	1223	1219.31	0.98	-17016	1305	1264	1237	1196	1169	1250	1182	424	366	500	900	1	1	84883347	1034	-12.43	1.70	12	0.34	-98.00	718.00	2195	20230331	-44.51	1191	20231006	2.27	1543	-21.06	20240111	1206	1.00	20240312	2195	-44.51	20230331	1191	2.27	20231006	4.21	N	049080	500	424 억	830676	N	N	680	N	00	N
84	20240315	140437	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1218	-5	5	-0.41	304925324	250037	20.19	1223	1229	1213	1589	857	1223	1219.51	0.98	-17516	1305	1264	1237	1196	1169	1250	1182	424	366	500	900	1	1	84883347	1034	-12.43	1.70	12	0.29	-98.00	718.00	2195	20230331	-44.51	1191	20231006	2.27	1543	-21.06	20240111	1206	1.00	20240312	2195	-44.51	20230331	1191	2.27	20231006	4.21	N	049080	500	424 억	830676	N	N	680	N	00	N
85	20240315	130505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1223	0	3	0.00	256028526	209904	16.95	1223	1229	1213	1589	857	1223	1219.73	0.98	-17049	1305	1264	1237	1196	1169	1250	1182	424	366	500	900	1	1	84883347	1038	-12.48	1.70	12	0.25	-98.00	718.00	2195	20230331	-44.28	1191	20231006	2.69	1543	-20.74	20240111	1206	1.41	20240312	2195	-44.28	20230331	1191	2.69	20231006	4.21	N	049080	500	424 억	830676	N	N	680	N	00	N
86	20240315	120506	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1224	1	2	0.08	214622534	175951	14.21	1223	1229	1213	1589	857	1223	1219.77	0.98	-16413	1305	1264	1237	1196	1169	1250	1182	424	366	500	900	1	1	84883347	1039	-12.49	1.70	12	0.21	-98.00	718.00	2195	20230331	-44.24	1191	20231006	2.77	1543	-20.67	20240111	1206	1.49	20240312	2195	-44.24	20230331	1191	2.77	20231006	4.21	N	049080	500	424 억	830676	N	N	680	N	00	N
87	20240315	110459	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1220	-3	5	-0.25	166845624	136859	11.05	1223	1229	1213	1589	857	1223	1219.09	0.98	-13866	1305	1264	1237	1196	1169	1250	1182	424	366	500	900	1	1	84883347	1036	-12.45	1.70	12	0.16	-98.00	718.00	2195	20230331	-44.42	1191	20231006	2.43	1543	-20.93	20240111	1206	1.16	20240312	2195	-44.42	20230331	1191	2.43	20231006	4.21	N	049080	500	424 억	830676	N	N	680	N	00	N
88	20240315	100503	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1221	-2	5	-0.16	143692046	117873	9.52	1223	1229	1213	1589	857	1223	1219.02	0.98	-14823	1305	1264	1237	1196	1169	1250	1182	424	366	500	900	1	1	84883347	1036	-12.46	1.70	12	0.14	-98.00	718.00	2195	20230331	-44.37	1191	20231006	2.52	1543	-20.87	20240111	1206	1.24	20240312	2195	-44.37	20230331	1191	2.52	20231006	4.21	N	049080	500	424 억	830676	N	N	680	N	00	N
89	20240315	090505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1218	-5	5	-0.41	32009873	26224	2.12	1223	1223	1216	1589	857	1223	1220.57	0.98	3391	1305	1264	1237	1196	1169	1250	1182	424	366	500	900	1	1	84883347	1034	-12.43	1.70	12	0.03	-98.00	718.00	2195	20230331	-44.51	1191	20231006	2.27	1543	-21.06	20240111	1206	1.00	20240312	2195	-44.51	20230331	1191	2.27	20231006	4.21	N	049080	500	424 억	830676	N	N	680	N	00	N
90	20240314	160459	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1223	4	2	0.33	1516041328	1227222	262.99	1225	1278	1210	1584	854	1219	1235.35	1.08	-83934	1239	1228	1219	1208	1199	1234	1214	424	365	500	900	1	1	84883347	1038	-12.48	1.70	12	1.45	-98.00	718.00	2195	20230331	-44.28	1191	20231006	2.69	1543	-20.74	20240111	1206	1.41	20240312	2195	-44.28	20230331	1191	2.69	20231006	4.20	N	049080	500	424 억	914609	N	N	680	N	00	N
91	20240314	150500	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1228	9	2	0.74	1460681764	1182019	253.30	1225	1278	1210	1584	854	1219	1235.75	1.08	-83956	1239	1228	1219	1208	1199	1234	1214	424	365	500	900	1	1	84883347	1042	-12.53	1.71	12	1.39	-98.00	718.00	2195	20230331	-44.05	1191	20231006	3.11	1543	-20.41	20240111	1206	1.82	20240312	2195	-44.05	20230331	1191	3.11	20231006	4.20	N	049080	500	424 억	914609	N	N	5762	N	00	N
92	20240314	140500	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1227	8	2	0.66	1372296181	1109940	237.86	1225	1278	1210	1584	854	1219	1236.37	1.08	-84096	1239	1228	1219	1208	1199	1234	1214	424	365	500	900	1	1	84883347	1042	-12.52	1.71	12	1.31	-98.00	718.00	2195	20230331	-44.10	1191	20231006	3.02	1543	-20.48	20240111	1206	1.74	20240312	2195	-44.10	20230331	1191	3.02	20231006	4.20	N	049080	500	424 억	914609	N	N	5762	N	00	N
93	20240314	130457	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1229	10	2	0.82	1338409803	1082332	231.94	1225	1278	1210	1584	854	1219	1236.60	1.08	-84096	1239	1228	1219	1208	1199	1234	1214	424	365	500	900	1	1	84883347	1043	-12.54	1.71	12	1.28	-98.00	718.00	2195	20230331	-44.01	1191	20231006	3.19	1543	-20.35	20240111	1206	1.91	20240312	2195	-44.01	20230331	1191	3.19	20231006	4.20	N	049080	500	424 억	914609	N	N	5762	N	00	N
94	20240314	120501	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1227	8	2	0.66	1268624168	1025437	219.75	1225	1278	1210	1584	854	1219	1237.15	1.08	-61815	1239	1228	1219	1208	1199	1234	1214	424	365	500	900	1	1	84883347	1042	-12.52	1.71	12	1.21	-98.00	718.00	2195	20230331	-44.10	1191	20231006	3.02	1543	-20.48	20240111	1206	1.74	20240312	2195	-44.10	20230331	1191	3.02	20231006	4.20	N	049080	500	424 억	914609	N	N	5762	N	00	N
95	20240314	110459	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1227	8	2	0.66	1159158244	936298	200.65	1225	1278	1210	1584	854	1219	1238.02	1.08	-71519	1239	1228	1219	1208	1199	1234	1214	424	365	500	900	1	1	84883347	1042	-12.52	1.71	12	1.10	-98.00	718.00	2195	20230331	-44.10	1191	20231006	3.02	1543	-20.48	20240111	1206	1.74	20240312	2195	-44.10	20230331	1191	3.02	20231006	4.20	N	049080	500	424 억	914609	N	N	5762	N	00	N
96	20240314	100502	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1213	-6	5	-0.49	154739570	127560	27.34	1225	1225	1210	1584	854	1219	1213.07	1.08	-45707	1239	1228	1219	1208	1199	1234	1214	424	365	500	900	1	1	84883347	1030	-12.38	1.69	12	0.15	-98.00	718.00	2195	20230331	-44.74	1191	20231006	1.85	1543	-21.39	20240111	1206	0.58	20240312	2195	-44.74	20230331	1191	1.85	20231006	4.20	N	049080	500	424 억	914609	N	N	5762	N	00	N
97	20240314	090501	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1216	-3	5	-0.25	17689272	14538	3.12	1225	1225	1210	1584	854	1219	1216.76	1.08	699	1239	1228	1219	1208	1199	1234	1214	424	365	500	900	1	1	84883347	1032	-12.41	1.69	12	0.02	-98.00	718.00	2195	20230331	-44.60	1191	20231006	2.10	1543	-21.19	20240111	1206	0.83	20240312	2195	-44.60	20230331	1191	2.10	20231006	4.20	N	049080	500	424 억	914609	N	N	5762	N	00	N
98	20240313	160455	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1219	10	2	0.83	563962324	462921	137.99	1215	1230	1210	1571	847	1209	1218.26	1.02	49441	1225	1216	1211	1202	1197	1214	1200	424	362	500	890	1	1	84883347	1035	-12.44	1.70	12	0.55	-98.00	718.00	2195	20230331	-44.46	1191	20231006	2.35	1543	-21.00	20240111	1206	1.08	20240312	2195	-44.46	20230331	1191	2.35	20231006	4.19	N	049080	500	424 억	865143	N	N	5762	N	00	N
99	20240313	150454	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1220	11	2	0.91	494189496	405741	120.95	1215	1230	1210	1571	847	1209	1217.99	1.02	38125	1225	1216	1211	1202	1197	1214	1200	424	362	500	890	1	1	84883347	1036	-12.45	1.70	12	0.48	-98.00	718.00	2195	20230331	-44.42	1191	20231006	2.43	1543	-20.93	20240111	1206	1.16	20240312	2195	-44.42	20230331	1191	2.43	20231006	4.19	N	049080	500	424 억	865143	N	N	1218	N	00	N
100	20240313	140459	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1217	8	2	0.66	459006341	376865	112.34	1215	1230	1210	1571	847	1209	1217.96	1.02	28769	1225	1216	1211	1202	1197	1214	1200	424	362	500	890	1	1	84883347	1033	-12.42	1.69	12	0.44	-98.00	718.00	2195	20230331	-44.56	1191	20231006	2.18	1543	-21.13	20240111	1206	0.91	20240312	2195	-44.56	20230331	1191	2.18	20231006	4.19	N	049080	500	424 억	865143	N	N	1218	N	00	N
101	20240313	130501	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1220	11	2	0.91	403209652	330985	98.66	1215	1230	1210	1571	847	1209	1218.21	1.02	29280	1225	1216	1211	1202	1197	1214	1200	424	362	500	890	1	1	84883347	1036	-12.45	1.70	12	0.39	-98.00	718.00	2195	20230331	-44.42	1191	20231006	2.43	1543	-20.93	20240111	1206	1.16	20240312	2195	-44.42	20230331	1191	2.43	20231006	4.19	N	049080	500	424 억	865143	N	N	1218	N	00	N
102	20240313	120457	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1222	13	2	1.08	372127636	305502	91.07	1215	1230	1210	1571	847	1209	1218.09	1.02	29281	1225	1216	1211	1202	1197	1214	1200	424	362	500	890	1	1	84883347	1037	-12.47	1.70	12	0.36	-98.00	718.00	2195	20230331	-44.33	1191	20231006	2.60	1543	-20.80	20240111	1206	1.33	20240312	2195	-44.33	20230331	1191	2.60	20231006	4.19	N	049080	500	424 억	865143	N	N	1218	N	00	N
103	20240313	110455	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1219	10	2	0.83	324315073	266332	79.39	1215	1230	1210	1571	847	1209	1217.71	1.02	30100	1225	1216	1211	1202	1197	1214	1200	424	362	500	890	1	1	84883347	1035	-12.44	1.70	12	0.31	-98.00	718.00	2195	20230331	-44.46	1191	20231006	2.35	1543	-21.00	20240111	1206	1.08	20240312	2195	-44.46	20230331	1191	2.35	20231006	4.19	N	049080	500	424 억	865143	N	N	1218	N	00	N
104	20240313	100454	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1222	13	2	1.08	188979220	155639	46.39	1215	1222	1210	1571	847	1209	1214.22	1.02	44944	1225	1216	1211	1202	1197	1214	1200	424	362	500	890	1	1	84883347	1037	-12.47	1.70	12	0.18	-98.00	718.00	2195	20230331	-44.33	1191	20231006	2.60	1543	-20.80	20240111	1206	1.33	20240312	2195	-44.33	20230331	1191	2.60	20231006	4.19	N	049080	500	424 억	865143	N	N	1218	N	00	N
105	20240313	090456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1210	1	2	0.08	17995702	14852	4.43	1215	1215	1210	1571	847	1209	1211.67	1.02	1013	1225	1216	1211	1202	1197	1214	1200	424	362	500	890	1	1	84883347	1027	-12.35	1.69	12	0.02	-98.00	718.00	2195	20230331	-44.87	1191	20231006	1.60	1543	-21.58	20240111	1206	0.33	20240312	2195	-44.87	20230331	1191	1.60	20231006	4.19	N	049080	500	424 억	865143	N	N	1218	N	00	N
106	20240312	160449	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1209	-1	5	-0.08	398307026	328833	109.17	1210	1220	1206	1573	847	1210	1211.28	1.01	8667	1222	1215	1211	1204	1200	1214	1203	424	363	500	890	1	1	84883347	1026	-12.34	1.68	12	0.39	-98.00	718.00	2195	20230331	-44.92	1191	20231006	1.51	1543	-21.65	20240111	1206	0.25	20240312	2195	-44.92	20230331	1191	1.51	20231006	4.24	N	049080	500	424 억	856476	N	N	1218	N	00	N
107	20240312	150449	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1211	1	2	0.08	376688124	310965	103.24	1210	1220	1206	1573	847	1210	1211.35	1.01	8296	1222	1215	1211	1204	1200	1214	1203	424	363	500	890	1	1	84883347	1028	-12.36	1.69	12	0.37	-98.00	718.00	2195	20230331	-44.83	1191	20231006	1.68	1543	-21.52	20240111	1206	0.41	20240312	2195	-44.83	20230331	1191	1.68	20231006	4.24	N	049080	500	424 억	856476	N	N	670	N	00	N
108	20240312	140445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1212	2	2	0.17	279998238	231140	76.73	1210	1220	1206	1573	847	1210	1211.38	1.01	6065	1222	1215	1211	1204	1200	1214	1203	424	363	500	890	1	1	84883347	1029	-12.37	1.69	12	0.27	-98.00	718.00	2195	20230331	-44.78	1191	20231006	1.76	1543	-21.45	20240111	1206	0.50	20240312	2195	-44.78	20230331	1191	1.76	20231006	4.24	N	049080	500	424 억	856476	N	N	670	N	00	N
109	20240312	130433	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1213	3	2	0.25	266109268	219684	72.93	1210	1220	1206	1573	847	1210	1211.33	1.01	6799	1222	1215	1211	1204	1200	1214	1203	424	363	500	890	1	1	84883347	1030	-12.38	1.69	12	0.26	-98.00	718.00	2195	20230331	-44.74	1191	20231006	1.85	1543	-21.39	20240111	1206	0.58	20240312	2195	-44.74	20230331	1191	1.85	20231006	4.24	N	049080	500	424 억	856476	N	N	670	N	00	N
110	20240312	120453	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1211	1	2	0.08	234681255	193770	64.33	1210	1220	1206	1573	847	1210	1211.13	1.01	7075	1222	1215	1211	1204	1200	1214	1203	424	363	500	890	1	1	84883347	1028	-12.36	1.69	12	0.23	-98.00	718.00	2195	20230331	-44.83	1191	20231006	1.68	1543	-21.52	20240111	1206	0.41	20240312	2195	-44.83	20230331	1191	1.68	20231006	4.24	N	049080	500	424 억	856476	N	N	670	N	00	N
111	20240312	110452	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1213	3	2	0.25	195306849	161297	53.55	1210	1220	1206	1573	847	1210	1210.85	1.01	6504	1222	1215	1211	1204	1200	1214	1203	424	363	500	890	1	1	84883347	1030	-12.38	1.69	12	0.19	-98.00	718.00	2195	20230331	-44.74	1191	20231006	1.85	1543	-21.39	20240111	1206	0.58	20240312	2195	-44.74	20230331	1191	1.85	20231006	4.24	N	049080	500	424 억	856476	N	N	670	N	00	N
112	20240312	100450	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1214	4	2	0.33	144823916	119735	39.75	1210	1215	1206	1573	847	1210	1209.54	1.01	-747	1222	1215	1211	1204	1200	1214	1203	424	363	500	890	1	1	84883347	1030	-12.39	1.69	12	0.14	-98.00	718.00	2195	20230331	-44.69	1191	20231006	1.93	1543	-21.32	20240111	1206	0.66	20240312	2195	-44.69	20230331	1191	1.93	20231006	4.24	N	049080	500	424 억	856476	N	N	670	N	00	N
113	20240312	090450	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1210	0	3	0.00	12564670	10384	3.45	1210	1213	1210	1573	847	1210	1210.00	1.01	-2960	1222	1215	1211	1204	1200	1214	1203	424	363	500	890	1	1	84883347	1027	-12.35	1.69	12	0.01	-98.00	718.00	2195	20230331	-44.87	1191	20231006	1.60	1543	-21.58	20240111	1207	0.25	20240311	2195	-44.87	20230331	1191	1.60	20231006	4.24	N	049080	500	424 억	856476	N	N	670	N	00	N
114	20240311	160448	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1210	-3	5	-0.25	363158085	299844	74.11	1217	1218	1207	1576	850	1213	1211.16	1.02	-8136	1236	1224	1218	1206	1200	1221	1203	424	363	500	890	1	1	84883347	1027	-12.35	1.69	12	0.35	-98.00	718.00	2195	20230331	-44.87	1191	20231006	1.60	1543	-21.58	20240111	1207	0.25	20240311	2195	-44.87	20230331	1191	1.60	20231006	4.19	N	049080	500	424 억	864611	N	N	670	N	00	N
115	20240311	150449	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1212	-1	5	-0.08	322098807	265928	65.73	1217	1218	1207	1576	850	1213	1211.23	1.02	-8981	1236	1224	1218	1206	1200	1221	1203	424	363	500	890	1	1	84883347	1029	-12.37	1.69	12	0.31	-98.00	718.00	2195	20230331	-44.78	1191	20231006	1.76	1543	-21.45	20240111	1207	0.41	20240311	2195	-44.78	20230331	1191	1.76	20231006	4.19	N	049080	500	424 억	864611	N	N	2113	N	00	N
116	20240311	140447	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1213	0	3	0.00	294539084	243178	60.10	1217	1218	1207	1576	850	1213	1211.21	1.02	-8980	1236	1224	1218	1206	1200	1221	1203	424	363	500	890	1	1	84883347	1030	-12.38	1.69	12	0.29	-98.00	718.00	2195	20230331	-44.74	1191	20231006	1.85	1543	-21.39	20240111	1207	0.50	20240311	2195	-44.74	20230331	1191	1.85	20231006	4.19	N	049080	500	424 억	864611	N	N	2113	N	00	N
117	20240311	130449	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1214	1	2	0.08	217655309	179712	44.42	1217	1218	1207	1576	850	1213	1211.13	1.02	-8980	1236	1224	1218	1206	1200	1221	1203	424	363	500	890	1	1	84883347	1030	-12.39	1.69	12	0.21	-98.00	718.00	2195	20230331	-44.69	1191	20231006	1.93	1543	-21.32	20240111	1207	0.58	20240311	2195	-44.69	20230331	1191	1.93	20231006	4.19	N	049080	500	424 억	864611	N	N	2113	N	00	N
118	20240311	120450	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1212	-1	5	-0.08	185216724	152978	37.81	1217	1218	1207	1576	850	1213	1210.74	1.02	-8980	1236	1224	1218	1206	1200	1221	1203	424	363	500	890	1	1	84883347	1029	-12.37	1.69	12	0.18	-98.00	718.00	2195	20230331	-44.78	1191	20231006	1.76	1543	-21.45	20240111	1207	0.41	20240311	2195	-44.78	20230331	1191	1.76	20231006	4.19	N	049080	500	424 억	864611	N	N	2113	N	00	N
119	20240311	110445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1211	-2	5	-0.16	159821877	132027	32.63	1217	1218	1207	1576	850	1213	1210.52	1.02	-8980	1236	1224	1218	1206	1200	1221	1203	424	363	500	890	1	1	84883347	1028	-12.36	1.69	12	0.16	-98.00	718.00	2195	20230331	-44.83	1191	20231006	1.68	1543	-21.52	20240111	1207	0.33	20240311	2195	-44.83	20230331	1191	1.68	20231006	4.19	N	049080	500	424 억	864611	N	N	2113	N	00	N
120	20240311	100440	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1212	-1	5	-0.08	131837069	108944	26.93	1217	1218	1207	1576	850	1213	1210.14	1.02	-8980	1236	1224	1218	1206	1200	1221	1203	424	363	500	890	1	1	84883347	1029	-12.37	1.69	12	0.13	-98.00	718.00	2195	20230331	-44.78	1191	20231006	1.76	1543	-21.45	20240111	1207	0.41	20240311	2195	-44.78	20230331	1191	1.76	20231006	4.19	N	049080	500	424 억	864611	N	N	2113	N	00	N
121	20240311	090443	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1210	-3	5	-0.25	28796335	23761	5.87	1217	1217	1210	1576	850	1213	1211.92	1.02	-21514	1236	1224	1218	1206	1200	1221	1203	424	363	500	890	1	1	84883347	1027	-12.35	1.69	12	0.03	-98.00	718.00	2195	20230331	-44.87	1191	20231006	1.60	1543	-21.58	20240111	1210	0.00	20240311	2195	-44.87	20230331	1191	1.60	20231006	4.19	N	049080	500	424 억	864611	N	N	2113	N	00	N
122	20240308	160447	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1213	-6	5	-0.49	483793037	397343	96.92	1226	1230	1212	1584	854	1219	1217.61	1.03	-12122	1243	1230	1222	1209	1201	1227	1206	424	365	500	900	1	1	84883347	1030	-12.38	1.69	12	0.47	-98.00	718.00	2195	20230331	-44.74	1191	20231006	1.85	1543	-21.39	20240111	1211	0.17	20240102	2195	-44.74	20230331	1191	1.85	20231006	4.16	N	049080	500	424 억	876733	N	N	2113	N	00	N
123	20240308	150445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1214	-5	5	-0.41	436851502	358653	87.48	1226	1230	1212	1584	854	1219	1218.03	1.03	-11813	1243	1230	1222	1209	1201	1227	1206	424	365	500	900	1	1	84883347	1030	-12.39	1.69	12	0.42	-98.00	718.00	2195	20230331	-44.69	1191	20231006	1.93	1543	-21.32	20240111	1211	0.25	20240102	2195	-44.69	20230331	1191	1.93	20231006	4.16	N	049080	500	424 억	876733	N	N	54	N	00	N
124	20240308	140444	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1215	-4	5	-0.33	353545683	290030	70.74	1226	1230	1212	1584	854	1219	1219.00	1.03	-11849	1243	1230	1222	1209	1201	1227	1206	424	365	500	900	1	1	84883347	1031	-12.40	1.69	12	0.34	-98.00	718.00	2195	20230331	-44.65	1191	20231006	2.02	1543	-21.26	20240111	1211	0.33	20240102	2195	-44.65	20230331	1191	2.02	20231006	4.16	N	049080	500	424 억	876733	N	N	54	N	00	N
125	20240308	130443	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1218	-1	5	-0.08	331674310	272038	66.36	1226	1230	1212	1584	854	1219	1219.22	1.03	-10443	1243	1230	1222	1209	1201	1227	1206	424	365	500	900	1	1	84883347	1034	-12.43	1.70	12	0.32	-98.00	718.00	2195	20230331	-44.51	1191	20231006	2.27	1543	-21.06	20240111	1211	0.58	20240102	2195	-44.51	20230331	1191	2.27	20231006	4.16	N	049080	500	424 억	876733	N	N	54	N	00	N
126	20240308	120444	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1219	0	3	0.00	188850980	154600	37.71	1226	1230	1217	1584	854	1219	1221.55	1.03	-231	1243	1230	1222	1209	1201	1227	1206	424	365	500	900	1	1	84883347	1035	-12.44	1.70	12	0.18	-98.00	718.00	2195	20230331	-44.46	1191	20231006	2.35	1543	-21.00	20240111	1211	0.66	20240102	2195	-44.46	20230331	1191	2.35	20231006	4.16	N	049080	500	424 억	876733	N	N	54	N	00	N
127	20240308	110443	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1219	0	3	0.00	145755215	119282	29.10	1226	1230	1217	1584	854	1219	1221.94	1.03	3165	1243	1230	1222	1209	1201	1227	1206	424	365	500	900	1	1	84883347	1035	-12.44	1.70	12	0.14	-98.00	718.00	2195	20230331	-44.46	1191	20231006	2.35	1543	-21.00	20240111	1211	0.66	20240102	2195	-44.46	20230331	1191	2.35	20231006	4.16	N	049080	500	424 억	876733	N	N	54	N	00	N
128	20240308	100440	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1223	4	2	0.33	91131882	74493	18.17	1226	1230	1217	1584	854	1219	1223.36	1.03	7624	1243	1230	1222	1209	1201	1227	1206	424	365	500	900	1	1	84883347	1038	-12.48	1.70	12	0.09	-98.00	718.00	2195	20230331	-44.28	1191	20231006	2.69	1543	-20.74	20240111	1211	0.99	20240102	2195	-44.28	20230331	1191	2.69	20231006	4.16	N	049080	500	424 억	876733	N	N	54	N	00	N
129	20240308	090440	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1227	8	2	0.66	8132745	6637	1.62	1226	1228	1222	1584	854	1219	1225.36	1.03	259	1243	1230	1222	1209	1201	1227	1206	424	365	500	900	1	1	84883347	1042	-12.52	1.71	12	0.01	-98.00	718.00	2195	20230331	-44.10	1191	20231006	3.02	1543	-20.48	20240111	1211	1.32	20240102	2195	-44.10	20230331	1191	3.02	20231006	4.16	N	049080	500	424 억	876733	N	N	54	N	00	N
130	20240307	160442	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1219	-3	5	-0.25	487510790	399326	110.38	1230	1235	1214	1588	856	1222	1220.83	1.07	-28630	1246	1234	1223	1211	1200	1240	1217	424	366	500	900	1	1	84883347	1035	-12.44	1.70	12	0.47	-98.00	718.00	2195	20230331	-44.46	1191	20231006	2.35	1543	-21.00	20240111	1211	0.66	20240102	2195	-44.46	20230331	1191	2.35	20231006	4.23	N	049080	500	424 억	905263	N	N	54	N	00	N
131	20240307	150423	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1223	1	2	0.08	441555381	361669	99.97	1230	1235	1214	1588	856	1222	1220.88	1.07	-27718	1246	1234	1223	1211	1200	1240	1217	424	366	500	900	1	1	84883347	1038	-12.48	1.70	12	0.43	-98.00	718.00	2195	20230331	-44.28	1191	20231006	2.69	1543	-20.74	20240111	1211	0.99	20240102	2195	-44.28	20230331	1191	2.69	20231006	4.23	N	049080	500	424 억	905263	N	N	174	N	00	N
132	20240307	140435	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1224	2	2	0.16	397252048	325438	89.96	1230	1235	1214	1588	856	1222	1220.67	1.07	-25199	1246	1234	1223	1211	1200	1240	1217	424	366	500	900	1	1	84883347	1039	-12.49	1.70	12	0.38	-98.00	718.00	2195	20230331	-44.24	1191	20231006	2.77	1543	-20.67	20240111	1211	1.07	20240102	2195	-44.24	20230331	1191	2.77	20231006	4.23	N	049080	500	424 억	905263	N	N	174	N	00	N
133	20240307	130437	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1221	-1	5	-0.08	374938364	307174	84.91	1230	1235	1214	1588	856	1222	1220.61	1.07	-25131	1246	1234	1223	1211	1200	1240	1217	424	366	500	900	1	1	84883347	1036	-12.46	1.70	12	0.36	-98.00	718.00	2195	20230331	-44.37	1191	20231006	2.52	1543	-20.87	20240111	1211	0.83	20240102	2195	-44.37	20230331	1191	2.52	20231006	4.23	N	049080	500	424 억	905263	N	N	174	N	00	N
134	20240307	120440	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1221	-1	5	-0.08	308888332	253049	69.95	1230	1235	1214	1588	856	1222	1220.67	1.07	-27696	1246	1234	1223	1211	1200	1240	1217	424	366	500	900	1	1	84883347	1036	-12.46	1.70	12	0.30	-98.00	718.00	2195	20230331	-44.37	1191	20231006	2.52	1543	-20.87	20240111	1211	0.83	20240102	2195	-44.37	20230331	1191	2.52	20231006	4.23	N	049080	500	424 억	905263	N	N	174	N	00	N
135	20240307	110442	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1223	1	2	0.08	275761956	225967	62.46	1230	1235	1214	1588	856	1222	1220.36	1.07	-27696	1246	1234	1223	1211	1200	1240	1217	424	366	500	900	1	1	84883347	1038	-12.48	1.70	12	0.27	-98.00	718.00	2195	20230331	-44.28	1191	20231006	2.69	1543	-20.74	20240111	1211	0.99	20240102	2195	-44.28	20230331	1191	2.69	20231006	4.23	N	049080	500	424 억	905263	N	N	174	N	00	N
136	20240307	100439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1221	-1	5	-0.08	227241708	186196	51.47	1230	1235	1214	1588	856	1222	1220.44	1.07	-28890	1246	1234	1223	1211	1200	1240	1217	424	366	500	900	1	1	84883347	1036	-12.46	1.70	12	0.22	-98.00	718.00	2195	20230331	-44.37	1191	20231006	2.52	1543	-20.87	20240111	1211	0.83	20240102	2195	-44.37	20230331	1191	2.52	20231006	4.23	N	049080	500	424 억	905263	N	N	174	N	00	N
137	20240307	090439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1225	3	2	0.25	49829046	40694	11.25	1230	1230	1220	1588	856	1222	1224.48	1.07	21690	1246	1234	1223	1211	1200	1240	1217	424	366	500	900	1	1	84883347	1040	-12.50	1.71	12	0.05	-98.00	718.00	2195	20230331	-44.19	1191	20231006	2.85	1543	-20.61	20240111	1211	1.16	20240102	2195	-44.19	20230331	1191	2.85	20231006	4.23	N	049080	500	424 억	905263	N	N	174	N	00	N
138	20240306	160439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1222	-1	5	-0.08	436792888	356363	45.79	1212	1235	1212	1589	857	1223	1225.72	1.00	56690	1255	1238	1227	1210	1199	1233	1205	424	366	500	900	1	1	84883347	1037	-12.47	1.70	12	0.42	-98.00	718.00	2195	20230331	-44.33	1191	20231006	2.60	1543	-20.80	20240111	1211	0.91	20240102	2195	-44.33	20230331	1191	2.60	20231006	4.35	N	049080	500	424 억	848572	N	N	174	N	00	N
139	20240306	150438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1225	2	2	0.16	375645351	306427	39.38	1212	1235	1212	1589	857	1223	1225.89	1.00	49607	1255	1238	1227	1210	1199	1233	1205	424	366	500	900	1	1	84883347	1040	-12.50	1.71	12	0.36	-98.00	718.00	2195	20230331	-44.19	1191	20231006	2.85	1543	-20.61	20240111	1211	1.16	20240102	2195	-44.19	20230331	1191	2.85	20231006	4.35	N	049080	500	424 억	848572	N	N	1132	N	00	N
140	20240306	140438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1225	2	2	0.16	334784892	273102	35.09	1212	1235	1212	1589	857	1223	1225.86	1.00	43838	1255	1238	1227	1210	1199	1233	1205	424	366	500	900	1	1	84883347	1040	-12.50	1.71	12	0.32	-98.00	718.00	2195	20230331	-44.19	1191	20231006	2.85	1543	-20.61	20240111	1211	1.16	20240102	2195	-44.19	20230331	1191	2.85	20231006	4.35	N	049080	500	424 억	848572	N	N	1132	N	00	N
141	20240306	130439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1231	8	2	0.65	297353318	242588	31.17	1212	1235	1212	1589	857	1223	1225.75	1.00	46891	1255	1238	1227	1210	1199	1233	1205	424	366	500	900	1	1	84883347	1045	-12.56	1.71	12	0.29	-98.00	718.00	2195	20230331	-43.92	1191	20231006	3.36	1543	-20.22	20240111	1211	1.65	20240102	2195	-43.92	20230331	1191	3.36	20231006	4.35	N	049080	500	424 억	848572	N	N	1132	N	00	N
142	20240306	120438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1227	4	2	0.33	273340381	223056	28.66	1212	1235	1212	1589	857	1223	1225.43	1.00	47290	1255	1238	1227	1210	1199	1233	1205	424	366	500	900	1	1	84883347	1042	-12.52	1.71	12	0.26	-98.00	718.00	2195	20230331	-44.10	1191	20231006	3.02	1543	-20.48	20240111	1211	1.32	20240102	2195	-44.10	20230331	1191	3.02	20231006	4.35	N	049080	500	424 억	848572	N	N	1132	N	00	N
143	20240306	110438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1231	8	2	0.65	234992290	191852	24.65	1212	1235	1212	1589	857	1223	1224.86	1.00	48095	1255	1238	1227	1210	1199	1233	1205	424	366	500	900	1	1	84883347	1045	-12.56	1.71	12	0.23	-98.00	718.00	2195	20230331	-43.92	1191	20231006	3.36	1543	-20.22	20240111	1211	1.65	20240102	2195	-43.92	20230331	1191	3.36	20231006	4.35	N	049080	500	424 억	848572	N	N	1132	N	00	N
144	20240306	100430	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1230	7	2	0.57	170053891	139086	17.87	1212	1230	1212	1589	857	1223	1222.65	1.00	39013	1255	1238	1227	1210	1199	1233	1205	424	366	500	900	1	1	84883347	1044	-12.55	1.71	12	0.16	-98.00	718.00	2195	20230331	-43.96	1191	20231006	3.27	1543	-20.29	20240111	1211	1.57	20240102	2195	-43.96	20230331	1191	3.27	20231006	4.35	N	049080	500	424 억	848572	N	N	1132	N	00	N
145	20240306	090437	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1217	-6	5	-0.49	39639096	32658	4.20	1212	1223	1212	1589	857	1223	1213.76	1.00	8497	1255	1238	1227	1210	1199	1233	1205	424	366	500	900	1	1	84883347	1033	-12.42	1.69	12	0.04	-98.00	718.00	2195	20230331	-44.56	1191	20231006	2.18	1543	-21.13	20240111	1211	0.50	20240102	2195	-44.56	20230331	1191	2.18	20231006	4.35	N	049080	500	424 억	848572	N	N	1132	N	00	N
146	20240305	160434	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1223	-12	5	-0.97	943730390	772802	122.01	1231	1244	1216	1605	865	1235	1221.18	1.14	-123236	1262	1248	1241	1227	1220	1245	1224	424	370	500	910	1	1	84883347	1038	-12.48	1.70	12	0.91	-98.00	718.00	2195	20230331	-44.28	1191	20231006	2.69	1543	-20.74	20240111	1211	0.99	20240102	2195	-44.28	20230331	1191	2.69	20231006	4.29	N	049080	500	424 억	971807	N	N	1132	N	00	N
147	20240305	150435	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1222	-13	5	-1.05	910486192	745623	117.72	1231	1244	1216	1605	865	1235	1221.11	1.14	-124049	1262	1248	1241	1227	1220	1245	1224	424	370	500	910	1	1	84883347	1037	-12.47	1.70	12	0.88	-98.00	718.00	2195	20230331	-44.33	1191	20231006	2.60	1543	-20.80	20240111	1211	0.91	20240102	2195	-44.33	20230331	1191	2.60	20231006	4.29	N	049080	500	424 억	971807	N	N	1924	N	00	N
148	20240305	140429	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1221	-14	5	-1.13	853181611	698678	110.31	1231	1244	1216	1605	865	1235	1221.14	1.14	-124378	1262	1248	1241	1227	1220	1245	1224	424	370	500	910	1	1	84883347	1036	-12.46	1.70	12	0.82	-98.00	718.00	2195	20230331	-44.37	1191	20231006	2.52	1543	-20.87	20240111	1211	0.83	20240102	2195	-44.37	20230331	1191	2.52	20231006	4.29	N	049080	500	424 억	971807	N	N	1924	N	00	N
149	20240305	130433	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1221	-14	5	-1.13	809732094	663122	104.69	1231	1244	1216	1605	865	1235	1221.09	1.14	-109949	1262	1248	1241	1227	1220	1245	1224	424	370	500	910	1	1	84883347	1036	-12.46	1.70	12	0.78	-98.00	718.00	2195	20230331	-44.37	1191	20231006	2.52	1543	-20.87	20240111	1211	0.83	20240102	2195	-44.37	20230331	1191	2.52	20231006	4.29	N	049080	500	424 억	971807	N	N	1924	N	00	N
150	20240305	120432	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1219	-16	5	-1.30	759462456	621904	98.19	1231	1244	1216	1605	865	1235	1221.19	1.14	-108327	1262	1248	1241	1227	1220	1245	1224	424	370	500	910	1	1	84883347	1035	-12.44	1.70	12	0.73	-98.00	718.00	2195	20230331	-44.46	1191	20231006	2.35	1543	-21.00	20240111	1211	0.66	20240102	2195	-44.46	20230331	1191	2.35	20231006	4.29	N	049080	500	424 억	971807	N	N	1924	N	00	N
151	20240305	110434	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1219	-16	5	-1.30	609900950	499116	78.80	1231	1244	1216	1605	865	1235	1221.96	1.14	-109593	1262	1248	1241	1227	1220	1245	1224	424	370	500	910	1	1	84883347	1035	-12.44	1.70	12	0.59	-98.00	718.00	2195	20230331	-44.46	1191	20231006	2.35	1543	-21.00	20240111	1211	0.66	20240102	2195	-44.46	20230331	1191	2.35	20231006	4.29	N	049080	500	424 억	971807	N	N	1924	N	00	N
152	20240305	100429	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1222	-13	5	-1.05	449764718	367872	58.08	1231	1244	1216	1605	865	1235	1222.61	1.14	-110761	1262	1248	1241	1227	1220	1245	1224	424	370	500	910	1	1	84883347	1037	-12.47	1.70	12	0.43	-98.00	718.00	2195	20230331	-44.33	1191	20231006	2.60	1543	-20.80	20240111	1211	0.91	20240102	2195	-44.33	20230331	1191	2.60	20231006	4.29	N	049080	500	424 억	971807	N	N	1924	N	00	N
153	20240305	090431	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1233	-2	5	-0.16	71857945	58411	9.22	1231	1244	1225	1605	865	1235	1230.21	1.14	-6462	1262	1248	1241	1227	1220	1245	1224	424	370	500	910	1	1	84883347	1047	-12.58	1.72	12	0.07	-98.00	718.00	2195	20230331	-43.83	1191	20231006	3.53	1543	-20.09	20240111	1211	1.82	20240102	2195	-43.83	20230331	1191	3.53	20231006	4.29	N	049080	500	424 억	971807	N	N	1924	N	00	N
154	20240304	160431	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1235	-1	5	-0.08	735650604	593813	46.16	1236	1255	1234	1606	866	1236	1238.87	1.26	-99160	1311	1273	1252	1214	1193	1265	1206	424	370	500	910	1	1	84883347	1048	-12.60	1.72	12	0.70	-98.00	718.00	2195	20230331	-43.74	1191	20231006	3.69	1543	-19.96	20240111	1211	1.98	20240102	2195	-43.74	20230331	1191	3.69	20231006	4.22	N	049080	500	424 억	1070967	N	N	1837	N	00	N
155	20240304	150429	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1235	-1	5	-0.08	665629922	537096	41.75	1236	1255	1234	1606	866	1236	1239.32	1.26	-96280	1311	1273	1252	1214	1193	1265	1206	424	370	500	910	1	1	84883347	1048	-12.60	1.72	12	0.63	-98.00	718.00	2195	20230331	-43.74	1191	20231006	3.69	1543	-19.96	20240111	1211	1.98	20240102	2195	-43.74	20230331	1191	3.69	20231006	4.22	N	049080	500	424 억	1070967	N	N	0	N	00	N
156	20240304	140406	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1236	0	3	0.00	575393655	464023	36.07	1236	1255	1235	1606	866	1236	1240.02	1.26	-75420	1311	1273	1252	1214	1193	1265	1206	424	370	500	910	1	1	84883347	1049	-12.61	1.72	12	0.55	-98.00	718.00	2195	20230331	-43.69	1191	20231006	3.78	1543	-19.90	20240111	1211	2.06	20240102	2195	-43.69	20230331	1191	3.78	20231006	4.22	N	049080	500	424 억	1070967	N	N	0	N	00	N
157	20240304	130426	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1236	0	3	0.00	526515494	424493	32.99	1236	1255	1235	1606	866	1236	1240.35	1.26	-65535	1311	1273	1252	1214	1193	1265	1206	424	370	500	910	1	1	84883347	1049	-12.61	1.72	12	0.50	-98.00	718.00	2195	20230331	-43.69	1191	20231006	3.78	1543	-19.90	20240111	1211	2.06	20240102	2195	-43.69	20230331	1191	3.78	20231006	4.22	N	049080	500	424 억	1070967	N	N	0	N	00	N
158	20240304	120407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1239	3	2	0.24	450626378	363210	28.23	1236	1255	1235	1606	866	1236	1240.69	1.26	-51245	1311	1273	1252	1214	1193	1265	1206	424	370	500	910	1	1	84883347	1052	-12.64	1.73	12	0.43	-98.00	718.00	2195	20230331	-43.55	1191	20231006	4.03	1543	-19.70	20240111	1211	2.31	20240102	2195	-43.55	20230331	1191	4.03	20231006	4.22	N	049080	500	424 억	1070967	N	N	0	N	00	N
159	20240304	110425	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1238	2	2	0.16	364779442	293819	22.84	1236	1255	1235	1606	866	1236	1241.53	1.26	-6650	1311	1273	1252	1214	1193	1265	1206	424	370	500	910	1	1	84883347	1051	-12.63	1.72	12	0.35	-98.00	718.00	2195	20230331	-43.60	1191	20231006	3.95	1543	-19.77	20240111	1211	2.23	20240102	2195	-43.60	20230331	1191	3.95	20231006	4.22	N	049080	500	424 억	1070967	N	N	0	N	00	N
160	20240304	100423	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1246	10	2	0.81	194111087	156315	12.15	1236	1255	1235	1606	866	1236	1241.84	1.26	31175	1311	1273	1252	1214	1193	1265	1206	424	370	500	910	1	1	84883347	1058	-12.71	1.74	12	0.18	-98.00	718.00	2195	20230331	-43.23	1191	20231006	4.62	1543	-19.25	20240111	1211	2.89	20240102	2195	-43.23	20230331	1191	4.62	20231006	4.22	N	049080	500	424 억	1070967	N	N	0	N	00	N
161	20240304	090424	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1245	9	2	0.73	78546078	63390	4.93	1236	1255	1235	1606	866	1236	1239.15	1.26	13027	1311	1273	1252	1214	1193	1265	1206	424	370	500	910	1	1	84883347	1057	-12.70	1.73	12	0.07	-98.00	718.00	2195	20230331	-43.28	1191	20231006	4.53	1543	-19.31	20240111	1211	2.81	20240102	2195	-43.28	20230331	1191	4.53	20231006	4.22	N	049080	500	424 억	1070967	N	N	0	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History