KissMeData/303030/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1925	-68	5	-3.41	866127511	441918	40.51	1988	2035	1905	2590	1396	1993	1959.97	2.34	-97040	2237	2115	2033	1911	1829	2176	1972	36	597	100	1390	1	1	35745668	688	-11.74	4.24	12	1.24	-164.00	454.00	2640	20230425	-27.08	1215	20230726	58.44	2450	-21.43	20240311	1435	34.15	20240117	2640	-27.08	20230425	1215	58.44	20230726	2.06	N	303030	100	35 억	836425	N	N	N	N
3	20240329	151112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1931	-62	5	-3.11	826158187	421157	38.60	1988	2035	1905	2590	1396	1993	1961.64	2.34	-86564	2237	2115	2033	1911	1829	2176	1972	36	597	100	1390	1	1	35745668	690	-11.77	4.25	12	1.18	-164.00	454.00	2640	20230425	-26.86	1215	20230726	58.93	2450	-21.18	20240311	1435	34.56	20240117	2640	-26.86	20230425	1215	58.93	20230726	2.06	N	303030	100	35 억	836425	N	N	N	N
4	20240329	141108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1931	-62	5	-3.11	748091106	380500	34.88	1988	2035	1905	2590	1396	1993	1966.07	2.34	-61701	2237	2115	2033	1911	1829	2176	1972	36	597	100	1390	1	1	35745668	690	-11.77	4.25	12	1.06	-164.00	454.00	2640	20230425	-26.86	1215	20230726	58.93	2450	-21.18	20240311	1435	34.56	20240117	2640	-26.86	20230425	1215	58.93	20230726	2.06	N	303030	100	35 억	836425	N	N	N	N
5	20240329	131050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1974	-19	5	-0.95	418246372	209462	19.20	1988	2035	1960	2590	1396	1993	1996.76	2.34	-26796	2237	2115	2033	1911	1829	2176	1972	36	597	100	1390	1	1	35745668	706	-12.04	4.35	12	0.59	-164.00	454.00	2640	20230425	-25.23	1215	20230726	62.47	2450	-19.43	20240311	1435	37.56	20240117	2640	-25.23	20230425	1215	62.47	20230726	2.06	N	303030	100	35 억	836425	N	N	N	N
6	20240329	121102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1968	-25	5	-1.25	375442699	187715	17.21	1988	2035	1963	2590	1396	1993	2000.07	2.34	-22238	2237	2115	2033	1911	1829	2176	1972	36	597	100	1390	1	1	35745668	703	-12.00	4.33	12	0.53	-164.00	454.00	2640	20230425	-25.45	1215	20230726	61.98	2450	-19.67	20240311	1435	37.14	20240117	2640	-25.45	20230425	1215	61.98	20230726	2.06	N	303030	100	35 억	836425	N	N	N	N
7	20240329	111048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	17	2	0.85	231535291	115474	10.58	1988	2035	1988	2590	1396	1993	2005.09	2.34	1241	2237	2115	2033	1911	1829	2176	1972	36	597	100	1390	5	1	35745668	718	-12.26	4.43	12	0.32	-164.00	454.00	2640	20230425	-23.86	1215	20230726	65.43	2450	-17.96	20240311	1435	40.07	20240117	2640	-23.86	20230425	1215	65.43	20230726	2.06	N	303030	100	35 억	836425	N	N	N	N
8	20240329	101048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	17	2	0.85	148709442	74281	6.81	1988	2035	1988	2590	1396	1993	2001.98	2.34	-7294	2237	2115	2033	1911	1829	2176	1972	36	597	100	1390	5	1	35745668	718	-12.26	4.43	12	0.21	-164.00	454.00	2640	20230425	-23.86	1215	20230726	65.43	2450	-17.96	20240311	1435	40.07	20240117	2640	-23.86	20230425	1215	65.43	20230726	2.06	N	303030	100	35 억	836425	N	N	N	N
9	20240329	091049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	17	2	0.85	73709621	36819	3.37	1988	2035	1988	2590	1396	1993	2001.95	2.34	4865	2237	2115	2033	1911	1829	2176	1972	36	597	100	1390	5	1	35745668	718	-12.26	4.43	12	0.10	-164.00	454.00	2640	20230425	-23.86	1215	20230726	65.43	2450	-17.96	20240311	1435	40.07	20240117	2640	-23.86	20230425	1215	65.43	20230726	2.06	N	303030	100	35 억	836425	N	N	N	N
10	20240328	161056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1993	32	2	1.63	2227784558	1090688	317.96	1961	2155	1951	2545	1373	1961	2042.55	2.14	86967	2039	1999	1965	1925	1891	1983	1909	36	584	100	1370	1	1	35745668	712	-12.15	4.39	12	3.05	-164.00	454.00	2640	20230425	-24.51	1215	20230726	64.03	2450	-18.65	20240311	1435	38.89	20240117	2640	-24.51	20230425	1215	64.03	20230726	1.97	N	303030	100	35 억	764917	N	N	N	N
11	20240328	151057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1982	21	2	1.07	2201934206	1077690	314.17	1961	2155	1951	2545	1373	1961	2043.20	2.14	88400	2039	1999	1965	1925	1891	1983	1909	36	584	100	1370	1	1	35745668	708	-12.09	4.37	12	3.01	-164.00	454.00	2640	20230425	-24.92	1215	20230726	63.13	2450	-19.10	20240311	1435	38.12	20240117	2640	-24.92	20230425	1215	63.13	20230726	1.97	N	303030	100	35 억	764917	N	N	N	N
12	20240328	141044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2040	79	2	4.03	1965347617	960059	279.88	1961	2155	1951	2545	1373	1961	2047.11	2.14	116888	2039	1999	1965	1925	1891	1983	1909	36	584	100	1370	5	1	35745668	729	-12.44	4.49	12	2.69	-164.00	454.00	2640	20230425	-22.73	1215	20230726	67.90	2450	-16.73	20240311	1435	42.16	20240117	2640	-22.73	20230425	1215	67.90	20230726	1.97	N	303030	100	35 억	764917	N	N	N	N
13	20240328	131044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	59	2	3.01	1926365892	940763	274.26	1961	2155	1951	2545	1373	1961	2047.66	2.14	117827	2039	1999	1965	1925	1891	1983	1909	36	584	100	1370	5	1	35745668	722	-12.32	4.45	12	2.63	-164.00	454.00	2640	20230425	-23.48	1215	20230726	66.26	2450	-17.55	20240311	1435	40.77	20240117	2640	-23.48	20230425	1215	66.26	20230726	1.97	N	303030	100	35 억	764917	N	N	N	N
14	20240328	121048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	44	2	2.24	1879508097	917498	267.47	1961	2155	1951	2545	1373	1961	2048.51	2.14	119861	2039	1999	1965	1925	1891	1983	1909	36	584	100	1370	5	1	35745668	717	-12.23	4.42	12	2.57	-164.00	454.00	2640	20230425	-24.05	1215	20230726	65.02	2450	-18.16	20240311	1435	39.72	20240117	2640	-24.05	20230425	1215	65.02	20230726	1.97	N	303030	100	35 억	764917	N	N	N	N
15	20240328	111053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2100	139	2	7.09	837529756	411067	119.84	1961	2100	1951	2545	1373	1961	2037.45	2.14	91476	2039	1999	1965	1925	1891	1983	1909	36	584	100	1370	5	1	35745668	751	-12.80	4.63	12	1.15	-164.00	454.00	2640	20230425	-20.45	1215	20230726	72.84	2450	-14.29	20240311	1435	46.34	20240117	2640	-20.45	20230425	1215	72.84	20230726	1.97	N	303030	100	35 억	764917	N	N	N	N
16	20240328	101102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1999	38	2	1.94	313240232	156326	45.57	1961	2045	1951	2545	1373	1961	2003.76	2.14	28376	2039	1999	1965	1925	1891	1983	1909	36	584	100	1370	1	1	35745668	715	-12.19	4.40	12	0.44	-164.00	454.00	2640	20230425	-24.28	1215	20230726	64.53	2450	-18.41	20240311	1435	39.30	20240117	2640	-24.28	20230425	1215	64.53	20230726	1.97	N	303030	100	35 억	764917	N	N	N	N
17	20240328	091106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2000	39	2	1.99	96847544	48624	14.18	1961	2025	1951	2545	1373	1961	1991.76	2.14	14638	2039	1999	1965	1925	1891	1983	1909	36	584	100	1370	5	1	35745668	715	-12.20	4.41	12	0.14	-164.00	454.00	2640	20230425	-24.24	1215	20230726	64.61	2450	-18.37	20240311	1435	39.37	20240117	2640	-24.24	20230425	1215	64.61	20230726	1.97	N	303030	100	35 억	764917	N	N	N	N
18	20240327	161102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1961	17	2	0.87	671764424	342159	51.78	1990	2005	1931	2525	1361	1944	1963.31	2.16	-12846	2078	2011	1953	1886	1828	1982	1857	36	581	100	1360	1	1	35745668	701	-11.96	4.32	12	0.96	-164.00	454.00	2640	20230425	-25.72	1215	20230726	61.40	2450	-19.96	20240311	1435	36.66	20240117	2640	-25.72	20230425	1215	61.40	20230726	1.97	N	303030	100	35 억	771949	N	N	N	N
19	20240327	151101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1970	26	2	1.34	656489852	334373	50.61	1990	2005	1931	2525	1361	1944	1963.35	2.16	-12732	2078	2011	1953	1886	1828	1982	1857	36	581	100	1360	1	1	35745668	704	-12.01	4.34	12	0.94	-164.00	454.00	2640	20230425	-25.38	1215	20230726	62.14	2450	-19.59	20240311	1435	37.28	20240117	2640	-25.38	20230425	1215	62.14	20230726	1.97	N	303030	100	35 억	771949	N	N	N	N
20	20240327	141101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1979	35	2	1.80	628100652	319974	48.43	1990	2005	1931	2525	1361	1944	1962.97	2.16	-11220	2078	2011	1953	1886	1828	1982	1857	36	581	100	1360	1	1	35745668	707	-12.07	4.36	12	0.90	-164.00	454.00	2640	20230425	-25.04	1215	20230726	62.88	2450	-19.22	20240311	1435	37.91	20240117	2640	-25.04	20230425	1215	62.88	20230726	1.97	N	303030	100	35 억	771949	N	N	N	N
21	20240327	131058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1960	16	2	0.82	565312714	288000	43.59	1990	2005	1931	2525	1361	1944	1962.89	2.16	-18824	2078	2011	1953	1886	1828	1982	1857	36	581	100	1360	1	1	35745668	701	-11.95	4.32	12	0.81	-164.00	454.00	2640	20230425	-25.76	1215	20230726	61.32	2450	-20.00	20240311	1435	36.59	20240117	2640	-25.76	20230425	1215	61.32	20230726	1.97	N	303030	100	35 억	771949	N	N	N	N
22	20240327	121059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1964	20	2	1.03	531044561	270532	40.94	1990	2005	1931	2525	1361	1944	1962.96	2.16	-15635	2078	2011	1953	1886	1828	1982	1857	36	581	100	1360	1	1	35745668	702	-11.98	4.33	12	0.76	-164.00	454.00	2640	20230425	-25.61	1215	20230726	61.65	2450	-19.84	20240311	1435	36.86	20240117	2640	-25.61	20230425	1215	61.65	20230726	1.97	N	303030	100	35 억	771949	N	N	N	N
23	20240327	111100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1966	22	2	1.13	508969606	259272	39.24	1990	2005	1931	2525	1361	1944	1963.07	2.16	-15693	2078	2011	1953	1886	1828	1982	1857	36	581	100	1360	1	1	35745668	703	-11.99	4.33	12	0.73	-164.00	454.00	2640	20230425	-25.53	1215	20230726	61.81	2450	-19.76	20240311	1435	37.00	20240117	2640	-25.53	20230425	1215	61.81	20230726	1.97	N	303030	100	35 억	771949	N	N	N	N
24	20240327	101056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1978	34	2	1.75	454232040	231455	35.03	1990	2005	1931	2525	1361	1944	1962.51	2.16	-9041	2078	2011	1953	1886	1828	1982	1857	36	581	100	1360	1	1	35745668	707	-12.06	4.36	12	0.65	-164.00	454.00	2640	20230425	-25.08	1215	20230726	62.80	2450	-19.27	20240311	1435	37.84	20240117	2640	-25.08	20230425	1215	62.80	20230726	1.97	N	303030	100	35 억	771949	N	N	N	N
25	20240327	091103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1965	21	2	1.08	188699445	96150	14.55	1990	2005	1931	2525	1361	1944	1962.55	2.16	-45037	2078	2011	1953	1886	1828	1982	1857	36	581	100	1360	1	1	35745668	702	-11.98	4.33	12	0.27	-164.00	454.00	2640	20230425	-25.57	1215	20230726	61.73	2450	-19.80	20240311	1435	36.93	20240117	2640	-25.57	20230425	1215	61.73	20230726	1.97	N	303030	100	35 억	771949	N	N	N	N
26	20240326	160953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1944	-46	5	-2.31	1248797757	644620	106.43	2000	2020	1895	2585	1393	1990	1937.26	1.83	110892	2140	2064	2004	1928	1868	2035	1899	36	595	100	1390	1	1	35745668	695	-11.85	4.28	12	1.80	-164.00	454.00	2640	20230425	-26.36	1215	20230726	60.00	2450	-20.65	20240311	1435	35.47	20240117	2640	-26.36	20230425	1215	60.00	20230726	1.94	N	303030	100	35 억	654565	N	N	N	N
27	20240326	151047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1941	-49	5	-2.46	1222957718	631301	104.23	2000	2020	1895	2585	1393	1990	1937.20	1.83	108981	2140	2064	2004	1928	1868	2035	1899	36	595	100	1390	1	1	35745668	694	-11.84	4.28	12	1.77	-164.00	454.00	2640	20230425	-26.48	1215	20230726	59.75	2450	-20.78	20240311	1435	35.26	20240117	2640	-26.48	20230425	1215	59.75	20230726	1.94	N	303030	100	35 억	654565	N	N	N	N
28	20240326	141044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1946	-44	5	-2.21	1082688599	558397	92.20	2000	2020	1895	2585	1393	1990	1938.92	1.83	100454	2140	2064	2004	1928	1868	2035	1899	36	595	100	1390	1	1	35745668	696	-11.87	4.29	12	1.56	-164.00	454.00	2640	20230425	-26.29	1215	20230726	60.16	2450	-20.57	20240311	1435	35.61	20240117	2640	-26.29	20230425	1215	60.16	20230726	1.94	N	303030	100	35 억	654565	N	N	N	N
29	20240326	131040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1906	-84	5	-4.22	806103194	413996	68.35	2000	2020	1895	2585	1393	1990	1947.13	1.83	24004	2140	2064	2004	1928	1868	2035	1899	36	595	100	1390	1	1	35745668	681	-11.62	4.20	12	1.16	-164.00	454.00	2640	20230425	-27.80	1215	20230726	56.87	2450	-22.20	20240311	1435	32.82	20240117	2640	-27.80	20230425	1215	56.87	20230726	1.94	N	303030	100	35 억	654565	N	N	N	N
30	20240326	121039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1929	-61	5	-3.07	555826170	282631	46.66	2000	2020	1916	2585	1393	1990	1966.61	1.83	26034	2140	2064	2004	1928	1868	2035	1899	36	595	100	1390	1	1	35745668	690	-11.76	4.25	12	0.79	-164.00	454.00	2640	20230425	-26.93	1215	20230726	58.77	2450	-21.27	20240311	1435	34.43	20240117	2640	-26.93	20230425	1215	58.77	20230726	1.94	N	303030	100	35 억	654565	N	N	N	N
31	20240326	111035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1934	-56	5	-2.81	428998237	216721	35.78	2000	2020	1930	2585	1393	1990	1979.50	1.83	13962	2140	2064	2004	1928	1868	2035	1899	36	595	100	1390	1	1	35745668	691	-11.79	4.26	12	0.61	-164.00	454.00	2640	20230425	-26.74	1215	20230726	59.18	2450	-21.06	20240311	1435	34.77	20240117	2640	-26.74	20230425	1215	59.18	20230726	1.94	N	303030	100	35 억	654565	N	N	N	N
32	20240326	101048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1988	-2	5	-0.10	284906257	142870	23.59	2000	2020	1980	2585	1393	1990	1994.16	1.83	18455	2140	2064	2004	1928	1868	2035	1899	36	595	100	1390	1	1	35745668	711	-12.12	4.38	12	0.40	-164.00	454.00	2640	20230425	-24.70	1215	20230726	63.62	2450	-18.86	20240311	1435	38.54	20240117	2640	-24.70	20230425	1215	63.62	20230726	1.94	N	303030	100	35 억	654565	N	N	N	N
33	20240326	091049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1998	8	2	0.40	77725195	38886	6.42	2000	2020	1984	2585	1393	1990	1998.80	1.83	-5224	2140	2064	2004	1928	1868	2035	1899	36	595	100	1390	1	1	35745668	714	-12.18	4.40	12	0.11	-164.00	454.00	2640	20230425	-24.32	1215	20230726	64.44	2450	-18.45	20240311	1435	39.23	20240117	2640	-24.32	20230425	1215	64.44	20230726	1.94	N	303030	100	35 억	654565	N	N	N	N
34	20240325	161123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1990	-50	5	-2.45	1207081570	605363	228.46	2080	2080	1944	2650	1430	2040	1993.98	1.61	80655	2089	2064	2025	2000	1961	2045	1981	36	610	100	1420	1	1	35745668	711	-12.13	4.38	12	1.69	-164.00	454.00	2640	20230425	-24.62	1215	20230726	63.79	2450	-18.78	20240311	1435	38.68	20240117	2640	-24.62	20230425	1215	63.79	20230726	1.91	N	303030	100	35 억	574228	N	N	N	N
35	20240325	151127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1981	-59	5	-2.89	1181379958	592419	223.57	2080	2080	1944	2650	1430	2040	1994.16	1.61	82197	2089	2064	2025	2000	1961	2045	1981	36	610	100	1420	1	1	35745668	708	-12.08	4.36	12	1.66	-164.00	454.00	2640	20230425	-24.96	1215	20230726	63.05	2450	-19.14	20240311	1435	38.05	20240117	2640	-24.96	20230425	1215	63.05	20230726	1.91	N	303030	100	35 억	574228	N	N	N	N
36	20240325	141124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1961	-79	5	-3.87	1081139736	541661	204.42	2080	2080	1944	2650	1430	2040	1995.97	1.61	72983	2089	2064	2025	2000	1961	2045	1981	36	610	100	1420	1	1	35745668	701	-11.96	4.32	12	1.52	-164.00	454.00	2640	20230425	-25.72	1215	20230726	61.40	2450	-19.96	20240311	1435	36.66	20240117	2640	-25.72	20230425	1215	61.40	20230726	1.91	N	303030	100	35 억	574228	N	N	N	N
37	20240325	131124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1980	-60	5	-2.94	741089303	368329	139.00	2080	2080	1980	2650	1430	2040	2012.03	1.61	27258	2089	2064	2025	2000	1961	2045	1981	36	610	100	1420	1	1	35745668	708	-12.07	4.36	12	1.03	-164.00	454.00	2640	20230425	-25.00	1215	20230726	62.96	2450	-19.18	20240311	1435	37.98	20240117	2640	-25.00	20230425	1215	62.96	20230726	1.91	N	303030	100	35 억	574228	N	N	N	N
38	20240325	121127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2000	-40	5	-1.96	545274621	269989	101.89	2080	2080	1997	2650	1430	2040	2019.62	1.61	30000	2089	2064	2025	2000	1961	2045	1981	36	610	100	1420	5	1	35745668	715	-12.20	4.41	12	0.76	-164.00	454.00	2640	20230425	-24.24	1215	20230726	64.61	2450	-18.37	20240311	1435	39.37	20240117	2640	-24.24	20230425	1215	64.61	20230726	1.91	N	303030	100	35 억	574228	N	N	N	N
39	20240325	111126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	-35	5	-1.72	416141465	205511	77.56	2080	2080	2000	2650	1430	2040	2024.91	1.61	15508	2089	2064	2025	2000	1961	2045	1981	36	610	100	1420	5	1	35745668	717	-12.23	4.42	12	0.57	-164.00	454.00	2640	20230425	-24.05	1215	20230726	65.02	2450	-18.16	20240311	1435	39.72	20240117	2640	-24.05	20230425	1215	65.02	20230726	1.91	N	303030	100	35 억	574228	N	N	N	N
40	20240325	101125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2030	-10	5	-0.49	284053215	139911	52.80	2080	2080	2000	2650	1430	2040	2030.24	1.61	1903	2089	2064	2025	2000	1961	2045	1981	36	610	100	1420	5	1	35745668	726	-12.38	4.47	12	0.39	-164.00	454.00	2640	20230425	-23.11	1215	20230726	67.08	2450	-17.14	20240311	1435	41.46	20240117	2640	-23.11	20230425	1215	67.08	20230726	1.91	N	303030	100	35 억	574228	N	N	N	N
41	20240325	091128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2040	0	3	0.00	68824170	33684	12.71	2080	2080	2030	2650	1430	2040	2043.23	1.61	-9574	2089	2064	2025	2000	1961	2045	1981	36	610	100	1420	5	1	35745668	729	-12.44	4.49	12	0.09	-164.00	454.00	2640	20230425	-22.73	1215	20230726	67.90	2450	-16.73	20240311	1435	42.16	20240117	2640	-22.73	20230425	1215	67.90	20230726	1.91	N	303030	100	35 억	574228	N	N	N	N
42	20240322	161126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2040	-5	5	-0.24	531653547	263732	38.50	2045	2050	1986	2655	1435	2045	2015.88	1.62	-5811	2229	2137	2068	1976	1907	2183	2022	36	610	100	1430	5	1	35745668	729	-12.44	4.49	12	0.74	-164.00	454.00	2640	20230425	-22.73	1215	20230726	67.90	2450	-16.73	20240311	1435	42.16	20240117	2640	-22.73	20230425	1215	67.90	20230726	1.90	N	303030	100	35 억	577716	N	N	N	N
43	20240322	151130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2035	-10	5	-0.49	515137717	255624	37.32	2045	2050	1986	2655	1435	2045	2015.22	1.62	-6440	2229	2137	2068	1976	1907	2183	2022	36	610	100	1430	5	1	35745668	727	-12.41	4.48	12	0.72	-164.00	454.00	2640	20230425	-22.92	1215	20230726	67.49	2450	-16.94	20240311	1435	41.81	20240117	2640	-22.92	20230425	1215	67.49	20230726	1.90	N	303030	100	35 억	577716	N	N	N	N
44	20240322	141117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2035	-10	5	-0.49	454311807	225600	32.94	2045	2050	1986	2655	1435	2045	2013.79	1.62	-1646	2229	2137	2068	1976	1907	2183	2022	36	610	100	1430	5	1	35745668	727	-12.41	4.48	12	0.63	-164.00	454.00	2640	20230425	-22.92	1215	20230726	67.49	2450	-16.94	20240311	1435	41.81	20240117	2640	-22.92	20230425	1215	67.49	20230726	1.90	N	303030	100	35 억	577716	N	N	N	N
45	20240322	131123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2015	-30	5	-1.47	431800942	214554	31.32	2045	2045	1986	2655	1435	2045	2012.55	1.62	-3516	2229	2137	2068	1976	1907	2183	2022	36	610	100	1430	5	1	35745668	720	-12.29	4.44	12	0.60	-164.00	454.00	2640	20230425	-23.67	1215	20230726	65.84	2450	-17.76	20240311	1435	40.42	20240117	2640	-23.67	20230425	1215	65.84	20230726	1.90	N	303030	100	35 억	577716	N	N	N	N
46	20240322	121119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2015	-30	5	-1.47	379360822	188724	27.55	2045	2045	1986	2655	1435	2045	2010.14	1.62	-5498	2229	2137	2068	1976	1907	2183	2022	36	610	100	1430	5	1	35745668	720	-12.29	4.44	12	0.53	-164.00	454.00	2640	20230425	-23.67	1215	20230726	65.84	2450	-17.76	20240311	1435	40.42	20240117	2640	-23.67	20230425	1215	65.84	20230726	1.90	N	303030	100	35 억	577716	N	N	N	N
47	20240322	111127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2015	-30	5	-1.47	357537102	177900	25.97	2045	2045	1986	2655	1435	2045	2009.76	1.62	-4537	2229	2137	2068	1976	1907	2183	2022	36	610	100	1430	5	1	35745668	720	-12.29	4.44	12	0.50	-164.00	454.00	2640	20230425	-23.67	1215	20230726	65.84	2450	-17.76	20240311	1435	40.42	20240117	2640	-23.67	20230425	1215	65.84	20230726	1.90	N	303030	100	35 억	577716	N	N	N	N
48	20240322	101118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	-40	5	-1.96	334768992	166594	24.32	2045	2045	1986	2655	1435	2045	2009.49	1.62	1219	2229	2137	2068	1976	1907	2183	2022	36	610	100	1430	5	1	35745668	717	-12.23	4.42	12	0.47	-164.00	454.00	2640	20230425	-24.05	1215	20230726	65.02	2450	-18.16	20240311	1435	39.72	20240117	2640	-24.05	20230425	1215	65.02	20230726	1.90	N	303030	100	35 억	577716	N	N	N	N
49	20240322	091118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	-40	5	-1.96	89500100	44583	6.51	2045	2045	2000	2655	1435	2045	2007.49	1.62	-618	2229	2137	2068	1976	1907	2183	2022	36	610	100	1430	5	1	35745668	717	-12.23	4.42	12	0.12	-164.00	454.00	2640	20230425	-24.05	1215	20230726	65.02	2450	-18.16	20240311	1435	39.72	20240117	2640	-24.05	20230425	1215	65.02	20230726	1.90	N	303030	100	35 억	577716	N	N	N	N
50	20240321	161122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2045	45	2	2.25	1417482858	684016	68.99	2020	2160	1999	2600	1400	2000	2072.54	1.36	92147	2340	2170	2085	1915	1830	2127	1872	36	600	100	1400	5	1	35745668	731	-12.47	4.50	12	1.91	-164.00	454.00	2640	20230425	-22.54	1215	20230726	68.31	2450	-16.53	20240311	1435	42.51	20240117	2640	-22.54	20230425	1215	68.31	20230726	1.97	N	303030	100	35 억	485600	N	N	N	N
51	20240321	151118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2040	40	2	2.00	1380702298	666154	67.19	2020	2160	1999	2600	1400	2000	2072.90	1.36	95646	2340	2170	2085	1915	1830	2127	1872	36	600	100	1400	5	1	35745668	729	-12.44	4.49	12	1.86	-164.00	454.00	2640	20230425	-22.73	1215	20230726	67.90	2450	-16.73	20240311	1435	42.16	20240117	2640	-22.73	20230425	1215	67.90	20230726	1.97	N	303030	100	35 억	485600	N	N	N	N
52	20240321	141117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	20	2	1.00	1068210715	511520	51.59	2020	2160	2020	2600	1400	2000	2088.71	1.36	107033	2340	2170	2085	1915	1830	2127	1872	36	600	100	1400	5	1	35745668	722	-12.32	4.45	12	1.43	-164.00	454.00	2640	20230425	-23.48	1215	20230726	66.26	2450	-17.55	20240311	1435	40.77	20240117	2640	-23.48	20230425	1215	66.26	20230726	1.97	N	303030	100	35 억	485600	N	N	N	N
53	20240321	131106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2080	80	2	4.00	808922615	385368	38.87	2020	2160	2020	2600	1400	2000	2099.69	1.36	128338	2340	2170	2085	1915	1830	2127	1872	36	600	100	1400	5	1	35745668	744	-12.68	4.58	12	1.08	-164.00	454.00	2640	20230425	-21.21	1215	20230726	71.19	2450	-15.10	20240311	1435	44.95	20240117	2640	-21.21	20230425	1215	71.19	20230726	1.97	N	303030	100	35 억	485600	N	N	N	N
54	20240321	121120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2100	100	2	5.00	613208240	291495	29.40	2020	2160	2020	2600	1400	2000	2104.50	1.36	121597	2340	2170	2085	1915	1830	2127	1872	36	600	100	1400	5	1	35745668	751	-12.80	4.63	12	0.82	-164.00	454.00	2640	20230425	-20.45	1215	20230726	72.84	2450	-14.29	20240311	1435	46.34	20240117	2640	-20.45	20230425	1215	72.84	20230726	1.97	N	303030	100	35 억	485600	N	N	N	N
55	20240321	111118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2110	110	2	5.50	588953745	279934	28.23	2020	2160	2020	2600	1400	2000	2104.77	1.36	122049	2340	2170	2085	1915	1830	2127	1872	36	600	100	1400	5	1	35745668	754	-12.87	4.65	12	0.78	-164.00	454.00	2640	20230425	-20.08	1215	20230726	73.66	2450	-13.88	20240311	1435	47.04	20240117	2640	-20.08	20230425	1215	73.66	20230726	1.97	N	303030	100	35 억	485600	N	N	N	N
56	20240321	101121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2135	135	2	6.75	511364850	243086	24.52	2020	2160	2020	2600	1400	2000	2104.63	1.36	102741	2340	2170	2085	1915	1830	2127	1872	36	600	100	1400	5	1	35745668	763	-13.02	4.70	12	0.68	-164.00	454.00	2640	20230425	-19.13	1215	20230726	75.72	2450	-12.86	20240311	1435	48.78	20240117	2640	-19.13	20230425	1215	75.72	20230726	1.97	N	303030	100	35 억	485600	N	N	N	N
57	20240321	091126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2065	65	2	3.25	109463415	53373	5.38	2020	2095	2020	2600	1400	2000	2053.22	1.36	15774	2340	2170	2085	1915	1830	2127	1872	36	600	100	1400	5	1	35745668	738	-12.59	4.55	12	0.15	-164.00	454.00	2640	20230425	-21.78	1215	20230726	69.96	2450	-15.71	20240311	1435	43.90	20240117	2640	-21.78	20230425	1215	69.96	20230726	1.97	N	303030	100	35 억	485600	N	N	N	N
58	20240320	161106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2000	-275	5	-12.09	2063226330	985716	153.84	2240	2255	2000	2955	1595	2275	2093.18	2.26	-324614	2435	2355	2220	2140	2005	2395	2180	36	680	100	1590	5	1	35745668	715	-12.20	4.41	12	2.76	-164.00	454.00	2640	20230425	-24.24	1215	20230726	64.61	2450	-18.37	20240311	1435	39.37	20240117	2640	-24.24	20230425	1215	64.61	20230726	1.97	N	303030	100	35 억	809315	N	N	N	N
59	20240320	151110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2025	-250	5	-10.99	1856040370	882601	137.75	2240	2255	2010	2955	1595	2275	2102.92	2.26	-305975	2435	2355	2220	2140	2005	2395	2180	36	680	100	1590	5	1	35745668	724	-12.35	4.46	12	2.47	-164.00	454.00	2640	20230425	-23.30	1215	20230726	66.67	2450	-17.35	20240311	1435	41.11	20240117	2640	-23.30	20230425	1215	66.67	20230726	1.97	N	303030	100	35 억	809315	N	N	N	N
60	20240320	141115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2040	-235	5	-10.33	1619004360	765902	119.53	2240	2255	2040	2955	1595	2275	2113.85	2.26	-262375	2435	2355	2220	2140	2005	2395	2180	36	680	100	1590	5	1	35745668	729	-12.44	4.49	12	2.14	-164.00	454.00	2640	20230425	-22.73	1215	20230726	67.90	2450	-16.73	20240311	1435	42.16	20240117	2640	-22.73	20230425	1215	67.90	20230726	1.97	N	303030	100	35 억	809315	N	N	N	N
61	20240320	131116	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2065	-210	5	-9.23	1365376730	642789	100.32	2240	2255	2050	2955	1595	2275	2124.14	2.26	-199914	2435	2355	2220	2140	2005	2395	2180	36	680	100	1590	5	1	35745668	738	-12.59	4.55	12	1.80	-164.00	454.00	2640	20230425	-21.78	1215	20230726	69.96	2450	-15.71	20240311	1435	43.90	20240117	2640	-21.78	20230425	1215	69.96	20230726	1.97	N	303030	100	35 억	809315	N	N	N	N
62	20240320	121108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2120	-155	5	-6.81	920703055	429181	66.98	2240	2255	2085	2955	1595	2275	2145.26	2.26	-151287	2435	2355	2220	2140	2005	2395	2180	36	680	100	1590	5	1	35745668	758	-12.93	4.67	12	1.20	-164.00	454.00	2640	20230425	-19.70	1215	20230726	74.49	2450	-13.47	20240311	1435	47.74	20240117	2640	-19.70	20230425	1215	74.49	20230726	1.97	N	303030	100	35 억	809315	N	N	N	N
63	20240320	111110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2105	-170	5	-7.47	781603535	363564	56.74	2240	2255	2085	2955	1595	2275	2149.84	2.26	-125457	2435	2355	2220	2140	2005	2395	2180	36	680	100	1590	5	1	35745668	752	-12.84	4.64	12	1.02	-164.00	454.00	2640	20230425	-20.27	1215	20230726	73.25	2450	-14.08	20240311	1435	46.69	20240117	2640	-20.27	20230425	1215	73.25	20230726	1.97	N	303030	100	35 억	809315	N	N	N	N
64	20240320	101103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2130	-145	5	-6.37	531287800	244997	38.24	2240	2255	2115	2955	1595	2275	2168.55	2.26	-68532	2435	2355	2220	2140	2005	2395	2180	36	680	100	1590	5	1	35745668	761	-12.99	4.69	12	0.69	-164.00	454.00	2640	20230425	-19.32	1215	20230726	75.31	2450	-13.06	20240311	1435	48.43	20240117	2640	-19.32	20230425	1215	75.31	20230726	1.97	N	303030	100	35 억	809315	N	N	N	N
65	20240320	091110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	-85	5	-3.74	187743600	85493	13.34	2240	2255	2150	2955	1595	2275	2196.01	2.26	9052	2435	2355	2220	2140	2005	2395	2180	36	680	100	1590	5	1	35745668	783	-13.35	4.82	12	0.24	-164.00	454.00	2640	20230425	-17.05	1215	20230726	80.25	2450	-10.61	20240311	1435	52.61	20240117	2640	-17.05	20230425	1215	80.25	20230726	1.97	N	303030	100	35 억	809315	N	N	N	N
66	20240319	161056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2275	105	2	4.84	1406587020	636857	160.62	2160	2300	2085	2820	1520	2170	2208.03	1.88	135684	2356	2262	2181	2087	2006	2222	2047	36	650	100	1510	5	1	35745668	813	-13.87	5.01	12	1.78	-164.00	454.00	2640	20230425	-13.83	1215	20230726	87.24	2450	-7.14	20240311	1435	58.54	20240117	2640	-13.83	20230425	1215	87.24	20230726	1.94	N	303030	100	35 억	672398	N	N	N	N
67	20240319	151109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2270	100	2	4.61	1327411995	602027	151.83	2160	2300	2085	2820	1520	2170	2204.97	1.88	136974	2356	2262	2181	2087	2006	2222	2047	36	650	100	1510	5	1	35745668	811	-13.84	5.00	12	1.68	-164.00	454.00	2640	20230425	-14.02	1215	20230726	86.83	2450	-7.35	20240311	1435	58.19	20240117	2640	-14.02	20230425	1215	86.83	20230726	1.94	N	303030	100	35 억	672398	N	N	N	N
68	20240319	141107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2165	-5	5	-0.23	646456770	298999	75.41	2160	2210	2085	2820	1520	2170	2162.04	1.88	87258	2356	2262	2181	2087	2006	2222	2047	36	650	100	1510	5	1	35745668	774	-13.20	4.77	12	0.84	-164.00	454.00	2640	20230425	-17.99	1215	20230726	78.19	2450	-11.63	20240311	1435	50.87	20240117	2640	-17.99	20230425	1215	78.19	20230726	1.94	N	303030	100	35 억	672398	N	N	N	N
69	20240319	131036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2170	0	3	0.00	598177240	276680	69.78	2160	2210	2085	2820	1520	2170	2161.95	1.88	81064	2356	2262	2181	2087	2006	2222	2047	36	650	100	1510	5	1	35745668	776	-13.23	4.78	12	0.77	-164.00	454.00	2640	20230425	-17.80	1215	20230726	78.60	2450	-11.43	20240311	1435	51.22	20240117	2640	-17.80	20230425	1215	78.60	20230726	1.94	N	303030	100	35 억	672398	N	N	N	N
70	20240319	121059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2170	0	3	0.00	568712575	263072	66.35	2160	2210	2085	2820	1520	2170	2161.78	1.88	73367	2356	2262	2181	2087	2006	2222	2047	36	650	100	1510	5	1	35745668	776	-13.23	4.78	12	0.74	-164.00	454.00	2640	20230425	-17.80	1215	20230726	78.60	2450	-11.43	20240311	1435	51.22	20240117	2640	-17.80	20230425	1215	78.60	20230726	1.94	N	303030	100	35 억	672398	N	N	N	N
71	20240319	111105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2170	0	3	0.00	421448480	195056	49.19	2160	2210	2085	2820	1520	2170	2160.60	1.88	38092	2356	2262	2181	2087	2006	2222	2047	36	650	100	1510	5	1	35745668	776	-13.23	4.78	12	0.55	-164.00	454.00	2640	20230425	-17.80	1215	20230726	78.60	2450	-11.43	20240311	1435	51.22	20240117	2640	-17.80	20230425	1215	78.60	20230726	1.94	N	303030	100	35 억	672398	N	N	N	N
72	20240319	101107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2175	5	2	0.23	285460720	132873	33.51	2160	2200	2085	2820	1520	2170	2148.19	1.88	31804	2356	2262	2181	2087	2006	2222	2047	36	650	100	1510	5	1	35745668	777	-13.26	4.79	12	0.37	-164.00	454.00	2640	20230425	-17.61	1215	20230726	79.01	2450	-11.22	20240311	1435	51.57	20240117	2640	-17.61	20230425	1215	79.01	20230726	1.94	N	303030	100	35 억	672398	N	N	N	N
73	20240319	091107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2180	10	2	0.46	186429365	87287	22.01	2160	2180	2085	2820	1520	2170	2135.38	1.88	20893	2356	2262	2181	2087	2006	2222	2047	36	650	100	1510	5	1	35745668	779	-13.29	4.80	12	0.24	-164.00	454.00	2640	20230425	-17.42	1215	20230726	79.42	2450	-11.02	20240311	1435	51.92	20240117	2640	-17.42	20230425	1215	79.42	20230726	1.94	N	303030	100	35 억	672398	N	N	N	N
74	20240318	161059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2170	0	3	0.00	858786155	396170	80.18	2275	2275	2100	2820	1520	2170	2167.71	1.92	-15017	2330	2250	2200	2120	2070	2225	2095	36	650	100	1510	5	1	35745668	776	-13.23	4.78	12	1.11	-164.00	454.00	2640	20230425	-17.80	1215	20230726	78.60	2450	-11.43	20240311	1435	51.22	20240117	2640	-17.80	20230425	1215	78.60	20230726	1.94	N	303030	100	35 억	686366	N	N	N	N
75	20240318	151059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2155	-15	5	-0.69	800474275	369235	74.73	2275	2275	2100	2820	1520	2170	2167.93	1.92	-10529	2330	2250	2200	2120	2070	2225	2095	36	650	100	1510	5	1	35745668	770	-13.14	4.75	12	1.03	-164.00	454.00	2640	20230425	-18.37	1215	20230726	77.37	2450	-12.04	20240311	1435	50.17	20240117	2640	-18.37	20230425	1215	77.37	20230726	1.94	N	303030	100	35 억	686366	N	N	N	N
76	20240318	141059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2120	-50	5	-2.30	712750550	328229	66.43	2275	2275	2100	2820	1520	2170	2171.50	1.92	-13769	2330	2250	2200	2120	2070	2225	2095	36	650	100	1510	5	1	35745668	758	-12.93	4.67	12	0.92	-164.00	454.00	2640	20230425	-19.70	1215	20230726	74.49	2450	-13.47	20240311	1435	47.74	20240117	2640	-19.70	20230425	1215	74.49	20230726	1.94	N	303030	100	35 억	686366	N	N	N	N
77	20240318	131058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2150	-20	5	-0.92	499357515	227427	46.03	2275	2275	2130	2820	1520	2170	2195.71	1.92	-27578	2330	2250	2200	2120	2070	2225	2095	36	650	100	1510	5	1	35745668	769	-13.11	4.74	12	0.64	-164.00	454.00	2640	20230425	-18.56	1215	20230726	76.95	2450	-12.24	20240311	1435	49.83	20240117	2640	-18.56	20230425	1215	76.95	20230726	1.94	N	303030	100	35 억	686366	N	N	N	N
78	20240318	121052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2205	35	2	1.61	363893270	164762	33.34	2275	2275	2170	2820	1520	2170	2208.65	1.92	-6399	2330	2250	2200	2120	2070	2225	2095	36	650	100	1510	5	1	35745668	788	-13.45	4.86	12	0.46	-164.00	454.00	2640	20230425	-16.48	1215	20230726	81.48	2450	-10.00	20240311	1435	53.66	20240117	2640	-16.48	20230425	1215	81.48	20230726	1.94	N	303030	100	35 억	686366	N	N	N	N
79	20240318	111101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2195	25	2	1.15	303669625	137400	27.81	2275	2275	2170	2820	1520	2170	2210.18	1.92	-18522	2330	2250	2200	2120	2070	2225	2095	36	650	100	1510	5	1	35745668	785	-13.38	4.83	12	0.38	-164.00	454.00	2640	20230425	-16.86	1215	20230726	80.66	2450	-10.41	20240311	1435	52.96	20240117	2640	-16.86	20230425	1215	80.66	20230726	1.94	N	303030	100	35 억	686366	N	N	N	N
80	20240318	101058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2200	30	2	1.38	266669375	120504	24.39	2275	2275	2170	2820	1520	2170	2213.03	1.92	-18687	2330	2250	2200	2120	2070	2225	2095	36	650	100	1510	5	1	35745668	786	-13.41	4.85	12	0.34	-164.00	454.00	2640	20230425	-16.67	1215	20230726	81.07	2450	-10.20	20240311	1435	53.31	20240117	2640	-16.67	20230425	1215	81.07	20230726	1.94	N	303030	100	35 억	686366	N	N	N	N
81	20240318	091058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2205	35	2	1.61	145238200	65003	13.16	2275	2275	2190	2820	1520	2170	2234.56	1.92	-28209	2330	2250	2200	2120	2070	2225	2095	36	650	100	1510	5	1	35745668	788	-13.45	4.86	12	0.18	-164.00	454.00	2640	20230425	-16.48	1215	20230726	81.48	2450	-10.00	20240311	1435	53.66	20240117	2640	-16.48	20230425	1215	81.48	20230726	1.94	N	303030	100	35 억	686366	N	N	N	N
82	20240315	161046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2170	-60	5	-2.69	1088257395	492450	73.59	2235	2280	2150	2895	1565	2230	2209.90	2.07	-54280	2340	2285	2175	2120	2010	2312	2147	36	665	100	1560	5	1	35745668	776	-13.23	4.78	12	1.38	-164.00	454.00	2640	20230425	-17.80	1215	20230726	78.60	2450	-11.43	20240311	1435	51.22	20240117	2640	-17.80	20230425	1215	78.60	20230726	2.05	N	303030	100	35 억	740645	N	N	N	N
83	20240315	151018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2165	-65	5	-2.91	1062794630	480703	71.84	2235	2280	2150	2895	1565	2230	2210.92	2.07	-47790	2340	2285	2175	2120	2010	2312	2147	36	665	100	1560	5	1	35745668	774	-13.20	4.77	12	1.34	-164.00	454.00	2640	20230425	-17.99	1215	20230726	78.19	2450	-11.63	20240311	1435	50.87	20240117	2640	-17.99	20230425	1215	78.19	20230726	2.05	N	303030	100	35 억	740645	N	N	N	N
84	20240315	140951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2175	-55	5	-2.47	822209430	369459	55.21	2235	2280	2170	2895	1565	2230	2225.44	2.07	-18976	2340	2285	2175	2120	2010	2312	2147	36	665	100	1560	5	1	35745668	777	-13.26	4.79	12	1.03	-164.00	454.00	2640	20230425	-17.61	1215	20230726	79.01	2450	-11.22	20240311	1435	51.57	20240117	2640	-17.61	20230425	1215	79.01	20230726	2.05	N	303030	100	35 억	740645	N	N	N	N
85	20240315	131048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	-40	5	-1.79	763758385	342657	51.21	2235	2280	2170	2895	1565	2230	2228.93	2.07	1915	2340	2285	2175	2120	2010	2312	2147	36	665	100	1560	5	1	35745668	783	-13.35	4.82	12	0.96	-164.00	454.00	2640	20230425	-17.05	1215	20230726	80.25	2450	-10.61	20240311	1435	52.61	20240117	2640	-17.05	20230425	1215	80.25	20230726	2.05	N	303030	100	35 억	740645	N	N	N	N
86	20240315	121047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2210	-20	5	-0.90	702742585	314771	47.04	2235	2280	2170	2895	1565	2230	2232.55	2.07	15048	2340	2285	2175	2120	2010	2312	2147	36	665	100	1560	5	1	35745668	790	-13.48	4.87	12	0.88	-164.00	454.00	2640	20230425	-16.29	1215	20230726	81.89	2450	-9.80	20240311	1435	54.01	20240117	2640	-16.29	20230425	1215	81.89	20230726	2.05	N	303030	100	35 억	740645	N	N	N	N
87	20240315	111044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2255	25	2	1.12	605650595	270976	40.49	2235	2280	2170	2895	1565	2230	2235.07	2.07	8576	2340	2285	2175	2120	2010	2312	2147	36	665	100	1560	5	1	35745668	806	-13.75	4.97	12	0.76	-164.00	454.00	2640	20230425	-14.58	1215	20230726	85.60	2450	-7.96	20240311	1435	57.14	20240117	2640	-14.58	20230425	1215	85.60	20230726	2.05	N	303030	100	35 억	740645	N	N	N	N
88	20240315	101048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2225	-5	5	-0.22	506334610	226856	33.90	2235	2280	2170	2895	1565	2230	2231.96	2.07	6399	2340	2285	2175	2120	2010	2312	2147	36	665	100	1560	5	1	35745668	795	-13.57	4.90	12	0.63	-164.00	454.00	2640	20230425	-15.72	1215	20230726	83.13	2450	-9.18	20240311	1435	55.05	20240117	2640	-15.72	20230425	1215	83.13	20230726	2.05	N	303030	100	35 억	740645	N	N	N	N
89	20240315	091053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2240	10	2	0.45	226403225	101984	15.24	2235	2275	2170	2895	1565	2230	2219.99	2.07	-4440	2340	2285	2175	2120	2010	2312	2147	36	665	100	1560	5	1	35745668	801	-13.66	4.93	12	0.29	-164.00	454.00	2640	20230425	-15.15	1215	20230726	84.36	2450	-8.57	20240311	1435	56.10	20240117	2640	-15.15	20230425	1215	84.36	20230726	2.05	N	303030	100	35 억	740645	N	N	N	N
90	20240314	161035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2230	60	2	2.76	1424211980	666256	67.51	2100	2230	2065	2820	1520	2170	2136.95	2.35	-99245	2310	2240	2170	2100	2030	2205	2065	36	650	100	1510	5	1	35745668	797	-8.78	3.64	12	1.86	-254.00	612.00	2640	20230425	-15.53	1215	20230726	83.54	2450	-8.98	20240311	1435	55.40	20240117	2640	-15.53	20230425	1215	83.54	20230726	1.98	N	303030	100	35 억	841456	N	N	N	N
91	20240314	151040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2150	-20	5	-0.92	1018520665	481456	48.79	2100	2180	2065	2820	1520	2170	2115.50	2.35	-103752	2310	2240	2170	2100	2030	2205	2065	36	650	100	1510	5	1	35745668	769	-8.46	3.51	12	1.35	-254.00	612.00	2640	20230425	-18.56	1215	20230726	76.95	2450	-12.24	20240311	1435	49.83	20240117	2640	-18.56	20230425	1215	76.95	20230726	1.98	N	303030	100	35 억	841456	N	N	N	N
92	20240314	141040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2130	-40	5	-1.84	822702275	390290	39.55	2100	2180	2065	2820	1520	2170	2107.93	2.35	-67225	2310	2240	2170	2100	2030	2205	2065	36	650	100	1510	5	1	35745668	761	-8.39	3.48	12	1.09	-254.00	612.00	2640	20230425	-19.32	1215	20230726	75.31	2450	-13.06	20240311	1435	48.43	20240117	2640	-19.32	20230425	1215	75.31	20230726	1.98	N	303030	100	35 억	841456	N	N	N	N
93	20240314	131038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2110	-60	5	-2.76	778978570	369623	37.46	2100	2180	2065	2820	1520	2170	2107.49	2.35	-60691	2310	2240	2170	2100	2030	2205	2065	36	650	100	1510	5	1	35745668	754	-8.31	3.45	12	1.03	-254.00	612.00	2640	20230425	-20.08	1215	20230726	73.66	2450	-13.88	20240311	1435	47.04	20240117	2640	-20.08	20230425	1215	73.66	20230726	1.98	N	303030	100	35 억	841456	N	N	N	N
94	20240314	121039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2100	-70	5	-3.23	599975780	285987	28.98	2100	2150	2065	2820	1520	2170	2097.91	2.35	-53658	2310	2240	2170	2100	2030	2205	2065	36	650	100	1510	5	1	35745668	751	-8.27	3.43	12	0.80	-254.00	612.00	2640	20230425	-20.45	1215	20230726	72.84	2450	-14.29	20240311	1435	46.34	20240117	2640	-20.45	20230425	1215	72.84	20230726	1.98	N	303030	100	35 억	841456	N	N	N	N
95	20240314	111039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2075	-95	5	-4.38	564322790	268954	27.25	2100	2150	2065	2820	1520	2170	2098.21	2.35	-55488	2310	2240	2170	2100	2030	2205	2065	36	650	100	1510	5	1	35745668	742	-8.17	3.39	12	0.75	-254.00	612.00	2640	20230425	-21.40	1215	20230726	70.78	2450	-15.31	20240311	1435	44.60	20240117	2640	-21.40	20230425	1215	70.78	20230726	1.98	N	303030	100	35 억	841456	N	N	N	N
96	20240314	101047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2075	-95	5	-4.38	456360955	216846	21.97	2100	2150	2065	2820	1520	2170	2104.54	2.35	-33643	2310	2240	2170	2100	2030	2205	2065	36	650	100	1510	5	1	35745668	742	-8.17	3.39	12	0.61	-254.00	612.00	2640	20230425	-21.40	1215	20230726	70.78	2450	-15.31	20240311	1435	44.60	20240117	2640	-21.40	20230425	1215	70.78	20230726	1.98	N	303030	100	35 억	841456	N	N	N	N
97	20240314	091043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2140	-30	5	-1.38	250092755	119134	12.07	2100	2145	2065	2820	1520	2170	2099.26	2.35	6078	2310	2240	2170	2100	2030	2205	2065	36	650	100	1510	5	1	35745668	765	-8.43	3.50	12	0.33	-254.00	612.00	2640	20230425	-18.94	1215	20230726	76.13	2450	-12.65	20240311	1435	49.13	20240117	2640	-18.94	20230425	1215	76.13	20230726	1.98	N	303030	100	35 억	841456	N	N	N	N
98	20240313	161025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2170	-55	5	-2.47	2122846025	981075	71.21	2220	2240	2100	2890	1560	2225	2163.63	2.44	-27925	2428	2326	2268	2166	2108	2297	2137	36	665	100	1550	5	1	35745668	776	-8.54	3.55	12	2.74	-254.00	612.00	2640	20230425	-17.80	1215	20230726	78.60	2450	-11.43	20240311	1435	51.22	20240117	2640	-17.80	20230425	1215	78.60	20230726	2.14	N	303030	100	35 억	873581	N	N	N	N
99	20240313	151030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2175	-50	5	-2.25	2074448840	958738	69.59	2220	2240	2100	2890	1560	2225	2163.56	2.44	-28179	2428	2326	2268	2166	2108	2297	2137	36	665	100	1550	5	1	35745668	777	-8.56	3.55	12	2.68	-254.00	612.00	2640	20230425	-17.61	1215	20230726	79.01	2450	-11.22	20240311	1435	51.57	20240117	2640	-17.61	20230425	1215	79.01	20230726	2.14	N	303030	100	35 억	873581	N	N	N	N
100	20240313	141028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2190	-35	5	-1.57	1765116940	817335	59.33	2220	2240	2100	2890	1560	2225	2159.39	2.44	-61156	2428	2326	2268	2166	2108	2297	2137	36	665	100	1550	5	1	35745668	783	-8.62	3.58	12	2.29	-254.00	612.00	2640	20230425	-17.05	1215	20230726	80.25	2450	-10.61	20240311	1435	52.61	20240117	2640	-17.05	20230425	1215	80.25	20230726	2.14	N	303030	100	35 억	873581	N	N	N	N
101	20240313	131037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2120	-105	5	-4.72	1517581800	702310	50.98	2220	2240	2100	2890	1560	2225	2160.61	2.44	-47139	2428	2326	2268	2166	2108	2297	2137	36	665	100	1550	5	1	35745668	758	-8.35	3.46	12	1.96	-254.00	612.00	2640	20230425	-19.70	1215	20230726	74.49	2450	-13.47	20240311	1435	47.74	20240117	2640	-19.70	20230425	1215	74.49	20230726	2.14	N	303030	100	35 억	873581	N	N	N	N
102	20240313	121031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2165	-60	5	-2.70	1216867190	560853	40.71	2220	2240	2115	2890	1560	2225	2169.42	2.44	-51278	2428	2326	2268	2166	2108	2297	2137	36	665	100	1550	5	1	35745668	774	-8.52	3.54	12	1.57	-254.00	612.00	2640	20230425	-17.99	1215	20230726	78.19	2450	-11.63	20240311	1435	50.87	20240117	2640	-17.99	20230425	1215	78.19	20230726	2.14	N	303030	100	35 억	873581	N	N	N	N
103	20240313	111028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2150	-75	5	-3.37	866458090	398437	28.92	2220	2240	2140	2890	1560	2225	2174.32	2.44	-11370	2428	2326	2268	2166	2108	2297	2137	36	665	100	1550	5	1	35745668	769	-8.46	3.51	12	1.11	-254.00	612.00	2640	20230425	-18.56	1215	20230726	76.95	2450	-12.24	20240311	1435	49.83	20240117	2640	-18.56	20230425	1215	76.95	20230726	2.14	N	303030	100	35 억	873581	N	N	N	N
104	20240313	101025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2205	-20	5	-0.90	560830585	257059	18.66	2220	2240	2145	2890	1560	2225	2181.28	2.44	26961	2428	2326	2268	2166	2108	2297	2137	36	665	100	1550	5	1	35745668	788	-8.68	3.60	12	0.72	-254.00	612.00	2640	20230425	-16.48	1215	20230726	81.48	2450	-10.00	20240311	1435	53.66	20240117	2640	-16.48	20230425	1215	81.48	20230726	2.14	N	303030	100	35 억	873581	N	N	N	N
105	20240313	091034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2205	-20	5	-0.90	174534730	79027	5.74	2220	2240	2155	2890	1560	2225	2207.99	2.44	4465	2428	2326	2268	2166	2108	2297	2137	36	665	100	1550	5	1	35745668	788	-8.68	3.60	12	0.22	-254.00	612.00	2640	20230425	-16.48	1215	20230726	81.48	2450	-10.00	20240311	1435	53.66	20240117	2640	-16.48	20230425	1215	81.48	20230726	2.14	N	303030	100	35 억	873581	N	N	N	N
106	20240312	161018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2225	-30	5	-1.33	3053355940	1337939	42.99	2265	2370	2210	2930	1580	2255	2282.14	2.39	18802	2631	2442	2261	2072	1891	2352	1982	36	675	100	1570	5	1	35745668	795	-8.76	3.64	12	3.74	-254.00	612.00	2640	20230425	-15.72	1215	20230726	83.13	2450	-9.18	20240311	1435	55.05	20240117	2640	-15.72	20230425	1215	83.13	20230726	2.14	N	303030	100	35 억	854082	N	N	N	N
107	20240312	151015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2230	-25	5	-1.11	2948527260	1290961	41.48	2265	2370	2210	2930	1580	2255	2283.99	2.39	33796	2631	2442	2261	2072	1891	2352	1982	36	675	100	1570	5	1	35745668	797	-8.78	3.64	12	3.61	-254.00	612.00	2640	20230425	-15.53	1215	20230726	83.54	2450	-8.98	20240311	1435	55.40	20240117	2640	-15.53	20230425	1215	83.54	20230726	2.14	N	303030	100	35 억	854082	N	N	N	N
108	20240312	141006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2260	5	2	0.22	2659559205	1162441	37.35	2265	2370	2210	2930	1580	2255	2287.92	2.39	75279	2631	2442	2261	2072	1891	2352	1982	36	675	100	1570	5	1	35745668	808	-8.90	3.69	12	3.25	-254.00	612.00	2640	20230425	-14.39	1215	20230726	86.01	2450	-7.76	20240311	1435	57.49	20240117	2640	-14.39	20230425	1215	86.01	20230726	2.14	N	303030	100	35 억	854082	N	N	N	N
109	20240312	130926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2300	45	2	2.00	2267573250	990402	31.82	2265	2370	2210	2930	1580	2255	2289.56	2.39	69282	2631	2442	2261	2072	1891	2352	1982	36	675	100	1570	5	1	35745668	822	-9.06	3.76	12	2.77	-254.00	612.00	2640	20230425	-12.88	1215	20230726	89.30	2450	-6.12	20240311	1435	60.28	20240117	2640	-12.88	20230425	1215	89.30	20230726	2.14	N	303030	100	35 억	854082	N	N	N	N
110	20240312	121019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2280	25	2	1.11	1987995355	867133	27.86	2265	2370	2210	2930	1580	2255	2292.62	2.39	93225	2631	2442	2261	2072	1891	2352	1982	36	675	100	1570	5	1	35745668	815	-8.98	3.73	12	2.43	-254.00	612.00	2640	20230425	-13.64	1215	20230726	87.65	2450	-6.94	20240311	1435	58.89	20240117	2640	-13.64	20230425	1215	87.65	20230726	2.14	N	303030	100	35 억	854082	N	N	N	N
111	20240312	111015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2305	50	2	2.22	1733651270	757303	24.33	2265	2370	2210	2930	1580	2255	2289.26	2.39	96710	2631	2442	2261	2072	1891	2352	1982	36	675	100	1570	5	1	35745668	824	-9.07	3.77	12	2.12	-254.00	612.00	2640	20230425	-12.69	1215	20230726	89.71	2450	-5.92	20240311	1435	60.63	20240117	2640	-12.69	20230425	1215	89.71	20230726	2.14	N	303030	100	35 억	854082	N	N	N	N
112	20240312	101018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2300	45	2	2.00	1113889615	490963	15.77	2265	2325	2210	2930	1580	2255	2268.79	2.39	76874	2631	2442	2261	2072	1891	2352	1982	36	675	100	1570	5	1	35745668	822	-9.06	3.76	12	1.37	-254.00	612.00	2640	20230425	-12.88	1215	20230726	89.30	2450	-6.12	20240311	1435	60.28	20240117	2640	-12.88	20230425	1215	89.30	20230726	2.14	N	303030	100	35 억	854082	N	N	N	N
113	20240312	091016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2265	10	2	0.44	268834840	118716	3.81	2265	2300	2230	2930	1580	2255	2264.55	2.39	-39641	2631	2442	2261	2072	1891	2352	1982	36	675	100	1570	5	1	35745668	810	-8.92	3.70	12	0.33	-254.00	612.00	2640	20230425	-14.20	1215	20230726	86.42	2450	-7.55	20240311	1435	57.84	20240117	2640	-14.20	20230425	1215	86.42	20230726	2.14	N	303030	100	35 억	854082	N	N	N	N
114	20240311	161012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2255	10	2	0.45	6995491950	3099655	44.22	2405	2450	2080	2915	1575	2245	2256.86	4.61	-828728	2665	2455	2225	2015	1785	2560	2120	36	670	100	1570	5	1	35745668	806	-8.88	3.68	12	8.67	-254.00	612.00	2640	20230425	-14.58	1215	20230726	85.60	2450	-7.96	20240311	1435	57.14	20240117	2640	-14.58	20230425	1215	85.60	20230726	2.17	N	303030	100	35 억	1646428	N	N	N	N
115	20240311	151011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2270	25	2	1.11	6845531455	3033226	43.27	2405	2450	2080	2915	1575	2245	2256.85	4.61	-816762	2665	2455	2225	2015	1785	2560	2120	36	670	100	1570	5	1	35745668	811	-8.94	3.71	12	8.49	-254.00	612.00	2640	20230425	-14.02	1215	20230726	86.83	2450	-7.35	20240311	1435	58.19	20240117	2640	-14.02	20230425	1215	86.83	20230726	2.17	N	303030	100	35 억	1646428	N	N	N	N
116	20240311	141009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2235	-10	5	-0.45	6525008120	2890849	41.24	2405	2450	2080	2915	1575	2245	2257.13	4.61	-782098	2665	2455	2225	2015	1785	2560	2120	36	670	100	1570	5	1	35745668	799	-8.80	3.65	12	8.09	-254.00	612.00	2640	20230425	-15.34	1215	20230726	83.95	2450	-8.78	20240311	1435	55.75	20240117	2640	-15.34	20230425	1215	83.95	20230726	2.17	N	303030	100	35 억	1646428	N	N	N	N
117	20240311	131010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2235	-10	5	-0.45	6383847445	2827342	40.33	2405	2450	2080	2915	1575	2245	2257.90	4.61	-778068	2665	2455	2225	2015	1785	2560	2120	36	670	100	1570	5	1	35745668	799	-8.80	3.65	12	7.91	-254.00	612.00	2640	20230425	-15.34	1215	20230726	83.95	2450	-8.78	20240311	1435	55.75	20240117	2640	-15.34	20230425	1215	83.95	20230726	2.17	N	303030	100	35 억	1646428	N	N	N	N
118	20240311	121011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2270	25	2	1.11	6132075645	2714932	38.73	2405	2450	2080	2915	1575	2245	2258.65	4.61	-747693	2665	2455	2225	2015	1785	2560	2120	36	670	100	1570	5	1	35745668	811	-8.94	3.71	12	7.60	-254.00	612.00	2640	20230425	-14.02	1215	20230726	86.83	2450	-7.35	20240311	1435	58.19	20240117	2640	-14.02	20230425	1215	86.83	20230726	2.17	N	303030	100	35 억	1646428	N	N	N	N
119	20240311	111006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2285	40	2	1.78	5604309345	2485165	35.45	2405	2450	2080	2915	1575	2245	2255.11	4.61	-748251	2665	2455	2225	2015	1785	2560	2120	36	670	100	1570	5	1	35745668	817	-9.00	3.73	12	6.95	-254.00	612.00	2640	20230425	-13.45	1215	20230726	88.07	2450	-6.73	20240311	1435	59.23	20240117	2640	-13.45	20230425	1215	88.07	20230726	2.17	N	303030	100	35 억	1646428	N	N	N	N
120	20240311	100957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2265	20	2	0.89	5228948895	2318608	33.08	2405	2450	2080	2915	1575	2245	2255.21	4.61	-775519	2665	2455	2225	2015	1785	2560	2120	36	670	100	1570	5	1	35745668	810	-8.92	3.70	12	6.49	-254.00	612.00	2640	20230425	-14.20	1215	20230726	86.42	2450	-7.55	20240311	1435	57.84	20240117	2640	-14.20	20230425	1215	86.42	20230726	2.17	N	303030	100	35 억	1646428	N	N	N	N
121	20240311	091002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2210	-35	5	-1.56	2893422005	1248404	17.81	2405	2450	2165	2915	1575	2245	2317.72	4.61	-494705	2665	2455	2225	2015	1785	2560	2120	36	670	100	1570	5	1	35745668	790	-8.70	3.61	12	3.49	-254.00	612.00	2640	20230425	-16.29	1215	20230726	81.89	2450	-9.80	20240311	1435	54.01	20240117	2640	-16.29	20230425	1215	81.89	20230726	2.17	N	303030	100	35 억	1646428	N	N	N	N
122	20240308	161007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2245	165	2	7.93	15656575297	6901474	368.40	2150	2435	1995	2700	1460	2080	2268.59	3.90	290766	2242	2161	2079	1998	1916	2201	2038	36	620	100	1450	5	1	35745668	802	-8.84	3.67	12	19.31	-254.00	612.00	2640	20230425	-14.96	1215	20230726	84.77	2435	-7.80	20240308	1435	56.45	20240117	2640	-14.96	20230425	1215	84.77	20230726	2.18	N	303030	100	35 억	1394157	N	N	N	N
123	20240308	151006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2215	135	2	6.49	15472827002	6819339	364.01	2150	2435	1995	2700	1460	2080	2268.96	3.90	292375	2242	2161	2079	1998	1916	2201	2038	36	620	100	1450	5	1	35745668	792	-8.72	3.62	12	19.08	-254.00	612.00	2640	20230425	-16.10	1215	20230726	82.30	2435	-9.03	20240308	1435	54.36	20240117	2640	-16.10	20230425	1215	82.30	20230726	2.18	N	303030	100	35 억	1394157	N	N	N	N
124	20240308	140958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2255	175	2	8.41	12044601475	5221485	278.72	2150	2435	2100	2700	1460	2080	2306.74	3.90	297365	2242	2161	2079	1998	1916	2201	2038	36	620	100	1450	5	1	35745668	806	-8.88	3.68	12	14.61	-254.00	612.00	2640	20230425	-14.58	1215	20230726	85.60	2435	-7.39	20240308	1435	57.14	20240117	2640	-14.58	20230425	1215	85.60	20230726	2.18	N	303030	100	35 억	1394157	N	N	N	N
125	20240308	130954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2250	170	2	8.17	11427755970	4949301	264.19	2150	2435	2100	2700	1460	2080	2308.96	3.90	276340	2242	2161	2079	1998	1916	2201	2038	36	620	100	1450	5	1	35745668	804	-8.86	3.68	12	13.85	-254.00	612.00	2640	20230425	-14.77	1215	20230726	85.19	2435	-7.60	20240308	1435	56.79	20240117	2640	-14.77	20230425	1215	85.19	20230726	2.18	N	303030	100	35 억	1394157	N	N	N	N
126	20240308	120957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2260	180	2	8.65	10801687195	4670787	249.32	2150	2435	2100	2700	1460	2080	2312.61	3.90	286719	2242	2161	2079	1998	1916	2201	2038	36	620	100	1450	5	1	35745668	808	-8.90	3.69	12	13.07	-254.00	612.00	2640	20230425	-14.39	1215	20230726	86.01	2435	-7.19	20240308	1435	57.49	20240117	2640	-14.39	20230425	1215	86.01	20230726	2.18	N	303030	100	35 억	1394157	N	N	N	N
127	20240308	111000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2315	235	2	11.30	10194482625	4407838	235.29	2150	2435	2100	2700	1460	2080	2312.81	3.90	250960	2242	2161	2079	1998	1916	2201	2038	36	620	100	1450	5	1	35745668	828	-9.11	3.78	12	12.33	-254.00	612.00	2640	20230425	-12.31	1215	20230726	90.53	2435	-4.93	20240308	1435	61.32	20240117	2640	-12.31	20230425	1215	90.53	20230726	2.18	N	303030	100	35 억	1394157	N	N	N	N
128	20240308	100954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2300	220	2	10.58	8994451915	3891409	207.72	2150	2435	2100	2700	1460	2080	2311.36	3.90	173934	2242	2161	2079	1998	1916	2201	2038	36	620	100	1450	5	1	35745668	822	-9.06	3.76	12	10.89	-254.00	612.00	2640	20230425	-12.88	1215	20230726	89.30	2435	-5.54	20240308	1435	60.28	20240117	2640	-12.88	20230425	1215	89.30	20230726	2.18	N	303030	100	35 억	1394157	N	N	N	N
129	20240308	090954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2360	280	2	13.46	3462477245	1529520	81.64	2150	2360	2100	2700	1460	2080	2263.77	3.90	76123	2242	2161	2079	1998	1916	2201	2038	36	620	100	1450	5	1	35745668	844	-9.29	3.86	12	4.28	-254.00	612.00	2640	20230425	-10.61	1215	20230726	94.24	2400	-1.67	20240226	1435	64.46	20240117	2640	-10.61	20230425	1215	94.24	20230726	2.18	N	303030	100	35 억	1394157	Y	N	N	N
130	20240307	160954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2080	90	2	4.52	3843324356	1839897	128.84	1997	2160	1997	2585	1393	1990	2088.97	3.95	7423	2125	2057	2017	1949	1909	2037	1929	36	595	100	1390	5	1	35745668	744	-8.19	3.40	12	5.15	-254.00	612.00	2640	20230425	-21.21	1215	20230726	71.19	2400	-13.33	20240226	1435	44.95	20240117	2640	-21.21	20230425	1215	71.19	20230726	2.15	N	303030	100	35 억	1411932	N	N	N	N
131	20240307	150936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2075	85	2	4.27	3585147121	1715838	120.15	1997	2160	1997	2585	1393	1990	2089.44	3.95	38462	2125	2057	2017	1949	1909	2037	1929	36	595	100	1390	5	1	35745668	742	-8.17	3.39	12	4.80	-254.00	612.00	2640	20230425	-21.40	1215	20230726	70.78	2400	-13.54	20240226	1435	44.60	20240117	2640	-21.40	20230425	1215	70.78	20230726	2.15	N	303030	100	35 억	1411932	N	N	N	N
132	20240307	140934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2075	85	2	4.27	3266304806	1561638	109.36	1997	2160	1997	2585	1393	1990	2091.59	3.95	109328	2125	2057	2017	1949	1909	2037	1929	36	595	100	1390	5	1	35745668	742	-8.17	3.39	12	4.37	-254.00	612.00	2640	20230425	-21.40	1215	20230726	70.78	2400	-13.54	20240226	1435	44.60	20240117	2640	-21.40	20230425	1215	70.78	20230726	2.15	N	303030	100	35 억	1411932	N	N	N	N
133	20240307	130944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2055	65	2	3.27	3046567351	1455452	101.92	1997	2160	1997	2585	1393	1990	2093.21	3.95	164873	2125	2057	2017	1949	1909	2037	1929	36	595	100	1390	5	1	35745668	735	-8.09	3.36	12	4.07	-254.00	612.00	2640	20230425	-22.16	1215	20230726	69.14	2400	-14.38	20240226	1435	43.21	20240117	2640	-22.16	20230425	1215	69.14	20230726	2.15	N	303030	100	35 억	1411932	N	N	N	N
134	20240307	120948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2045	55	2	2.76	2912902956	1390073	97.34	1997	2160	1997	2585	1393	1990	2095.50	3.95	158067	2125	2057	2017	1949	1909	2037	1929	36	595	100	1390	5	1	35745668	731	-8.05	3.34	12	3.89	-254.00	612.00	2640	20230425	-22.54	1215	20230726	68.31	2400	-14.79	20240226	1435	42.51	20240117	2640	-22.54	20230425	1215	68.31	20230726	2.15	N	303030	100	35 억	1411932	N	N	N	N
135	20240307	110954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2055	65	2	3.27	2590369166	1232286	86.29	1997	2160	1997	2585	1393	1990	2102.08	3.95	182806	2125	2057	2017	1949	1909	2037	1929	36	595	100	1390	5	1	35745668	735	-8.09	3.36	12	3.45	-254.00	612.00	2640	20230425	-22.16	1215	20230726	69.14	2400	-14.38	20240226	1435	43.21	20240117	2640	-22.16	20230425	1215	69.14	20230726	2.15	N	303030	100	35 억	1411932	N	N	N	N
136	20240307	100947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2100	110	2	5.53	2116685461	1002672	70.21	1997	2160	1997	2585	1393	1990	2111.04	3.95	196825	2125	2057	2017	1949	1909	2037	1929	36	595	100	1390	5	1	35745668	751	-8.27	3.43	12	2.81	-254.00	612.00	2640	20230425	-20.45	1215	20230726	72.84	2400	-12.50	20240226	1435	46.34	20240117	2640	-20.45	20230425	1215	72.84	20230726	2.15	N	303030	100	35 억	1411932	N	N	N	N
137	20240307	090949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2075	85	2	4.27	289324136	140723	9.85	1997	2085	1997	2585	1393	1990	2055.98	3.95	52476	2125	2057	2017	1949	1909	2037	1929	36	595	100	1390	5	1	35745668	742	-8.17	3.39	12	0.39	-254.00	612.00	2640	20230425	-21.40	1215	20230726	70.78	2400	-13.54	20240226	1435	44.60	20240117	2640	-21.40	20230425	1215	70.78	20230726	2.15	N	303030	100	35 억	1411932	N	N	N	N
138	20240306	160941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1990	-105	5	-5.01	2850741420	1426723	116.06	2065	2085	1977	2720	1470	2095	1998.05	4.06	-37943	2225	2160	2065	2000	1905	2192	2032	36	625	100	1460	1	1	35745668	711	-7.83	3.25	12	3.99	-254.00	612.00	2640	20230425	-24.62	1215	20230726	63.79	2400	-17.08	20240226	1435	38.68	20240117	2640	-24.62	20230425	1215	63.79	20230726	2.13	N	303030	100	35 억	1451225	N	N	N	N
139	20240306	150943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1985	-110	5	-5.25	2817477684	1409998	114.70	2065	2085	1977	2720	1470	2095	1998.16	4.06	-35084	2225	2160	2065	2000	1905	2192	2032	36	625	100	1460	1	1	35745668	710	-7.81	3.24	12	3.94	-254.00	612.00	2640	20230425	-24.81	1215	20230726	63.37	2400	-17.29	20240226	1435	38.33	20240117	2640	-24.81	20230425	1215	63.37	20230726	2.13	N	303030	100	35 억	1451225	N	N	N	N
140	20240306	140950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1988	-107	5	-5.11	2650229108	1325823	107.85	2065	2085	1977	2720	1470	2095	1998.87	4.06	-9316	2225	2160	2065	2000	1905	2192	2032	36	625	100	1460	1	1	35745668	711	-7.83	3.25	12	3.71	-254.00	612.00	2640	20230425	-24.70	1215	20230726	63.62	2400	-17.17	20240226	1435	38.54	20240117	2640	-24.70	20230425	1215	63.62	20230726	2.13	N	303030	100	35 억	1451225	N	N	N	N
141	20240306	130949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1994	-101	5	-4.82	2380245935	1190204	96.82	2065	2085	1977	2720	1470	2095	1999.80	4.06	-20539	2225	2160	2065	2000	1905	2192	2032	36	625	100	1460	1	1	35745668	713	-7.85	3.26	12	3.33	-254.00	612.00	2640	20230425	-24.47	1215	20230726	64.12	2400	-16.92	20240226	1435	38.95	20240117	2640	-24.47	20230425	1215	64.12	20230726	2.13	N	303030	100	35 억	1451225	N	N	N	N
142	20240306	120948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1985	-110	5	-5.25	2214316825	1106677	90.02	2065	2085	1977	2720	1470	2095	2000.80	4.06	551	2225	2160	2065	2000	1905	2192	2032	36	625	100	1460	1	1	35745668	710	-7.81	3.24	12	3.10	-254.00	612.00	2640	20230425	-24.81	1215	20230726	63.37	2400	-17.29	20240226	1435	38.33	20240117	2640	-24.81	20230425	1215	63.37	20230726	2.13	N	303030	100	35 억	1451225	N	N	N	N
143	20240306	110946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1998	-97	5	-4.63	2093832600	1046264	85.11	2065	2085	1977	2720	1470	2095	2001.18	4.06	40048	2225	2160	2065	2000	1905	2192	2032	36	625	100	1460	1	1	35745668	714	-7.87	3.26	12	2.93	-254.00	612.00	2640	20230425	-24.32	1215	20230726	64.44	2400	-16.75	20240226	1435	39.23	20240117	2640	-24.32	20230425	1215	64.44	20230726	2.13	N	303030	100	35 억	1451225	N	N	N	N
144	20240306	100924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1989	-106	5	-5.06	1858152160	927824	75.47	2065	2085	1977	2720	1470	2095	2002.62	4.06	34855	2225	2160	2065	2000	1905	2192	2032	36	625	100	1460	1	1	35745668	711	-7.83	3.25	12	2.60	-254.00	612.00	2640	20230425	-24.66	1215	20230726	63.70	2400	-17.12	20240226	1435	38.61	20240117	2640	-24.66	20230425	1215	63.70	20230726	2.13	N	303030	100	35 억	1451225	N	N	N	N
145	20240306	090941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1990	-105	5	-5.01	472227435	233704	19.01	2065	2085	1988	2720	1470	2095	2020.37	4.06	-53473	2225	2160	2065	2000	1905	2192	2032	36	625	100	1460	1	1	35745668	711	-7.83	3.25	12	0.65	-254.00	612.00	2640	20230425	-24.62	1215	20230726	63.79	2400	-17.08	20240226	1435	38.68	20240117	2640	-24.62	20230425	1215	63.79	20230726	2.13	N	303030	100	35 억	1451225	N	N	N	N
146	20240305	160938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2095	98	2	4.91	2530577861	1217772	91.07	1996	2130	1970	2595	1398	1997	2078.14	3.77	106385	2152	2074	1992	1914	1832	2033	1873	36	598	100	1390	5	1	35745668	749	-8.25	3.42	12	3.41	-254.00	612.00	2640	20230425	-20.64	1215	20230726	72.43	2400	-12.71	20240226	1435	45.99	20240117	2640	-20.64	20230425	1215	72.43	20230726	2.09	N	303030	100	35 억	1348746	N	N	N	N
147	20240305	150936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2110	113	2	5.66	2471231996	1189467	88.95	1996	2130	1970	2595	1398	1997	2077.74	3.77	105149	2152	2074	1992	1914	1832	2033	1873	36	598	100	1390	5	1	35745668	754	-8.31	3.45	12	3.33	-254.00	612.00	2640	20230425	-20.08	1215	20230726	73.66	2400	-12.08	20240226	1435	47.04	20240117	2640	-20.08	20230425	1215	73.66	20230726	2.09	N	303030	100	35 억	1348746	N	N	N	N
148	20240305	140925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2075	78	2	3.91	2172855836	1047582	78.34	1996	2130	1970	2595	1398	1997	2074.32	3.77	98185	2152	2074	1992	1914	1832	2033	1873	36	598	100	1390	5	1	35745668	742	-8.17	3.39	12	2.93	-254.00	612.00	2640	20230425	-21.40	1215	20230726	70.78	2400	-13.54	20240226	1435	44.60	20240117	2640	-21.40	20230425	1215	70.78	20230726	2.09	N	303030	100	35 억	1348746	N	N	N	N
149	20240305	130927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2110	113	2	5.66	1903877646	918855	68.71	1996	2130	1970	2595	1398	1997	2072.19	3.77	117601	2152	2074	1992	1914	1832	2033	1873	36	598	100	1390	5	1	35745668	754	-8.31	3.45	12	2.57	-254.00	612.00	2640	20230425	-20.08	1215	20230726	73.66	2400	-12.08	20240226	1435	47.04	20240117	2640	-20.08	20230425	1215	73.66	20230726	2.09	N	303030	100	35 억	1348746	N	N	N	N
150	20240305	120930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2095	98	2	4.91	1423601716	690232	51.62	1996	2130	1970	2595	1398	1997	2062.70	3.77	61878	2152	2074	1992	1914	1832	2033	1873	36	598	100	1390	5	1	35745668	749	-8.25	3.42	12	1.93	-254.00	612.00	2640	20230425	-20.64	1215	20230726	72.43	2400	-12.71	20240226	1435	45.99	20240117	2640	-20.64	20230425	1215	72.43	20230726	2.09	N	303030	100	35 억	1348746	N	N	N	N
151	20240305	110929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2050	53	2	2.65	1216002326	590159	44.13	1996	2130	1970	2595	1398	1997	2060.70	3.77	52821	2152	2074	1992	1914	1832	2033	1873	36	598	100	1390	5	1	35745668	733	-8.07	3.35	12	1.65	-254.00	612.00	2640	20230425	-22.35	1215	20230726	68.72	2400	-14.58	20240226	1435	42.86	20240117	2640	-22.35	20230425	1215	68.72	20230726	2.09	N	303030	100	35 억	1348746	N	N	N	N
152	20240305	100926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2045	48	2	2.40	1075015931	521804	39.02	1996	2130	1970	2595	1398	1997	2060.45	3.77	64980	2152	2074	1992	1914	1832	2033	1873	36	598	100	1390	5	1	35745668	731	-8.05	3.34	12	1.46	-254.00	612.00	2640	20230425	-22.54	1215	20230726	68.31	2400	-14.79	20240226	1435	42.51	20240117	2640	-22.54	20230425	1215	68.31	20230726	2.09	N	303030	100	35 억	1348746	N	N	N	N
153	20240305	090927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2100	103	2	5.16	516435601	251407	18.80	1996	2130	1970	2595	1398	1997	2054.68	3.77	54118	2152	2074	1992	1914	1832	2033	1873	36	598	100	1390	5	1	35745668	751	-8.27	3.43	12	0.70	-254.00	612.00	2640	20230425	-20.45	1215	20230726	72.84	2400	-12.50	20240226	1435	46.34	20240117	2640	-20.45	20230425	1215	72.84	20230726	2.09	N	303030	100	35 억	1348746	N	N	N	N
154	20240304	160927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1997	-73	5	-3.53	2635274220	1333946	147.66	2070	2070	1910	2690	1450	2070	1975.44	4.03	-97181	2163	2116	2063	2016	1963	2140	2040	36	620	100	1440	1	1	35745668	714	-7.86	3.26	12	3.73	-254.00	612.00	2640	20230425	-24.36	1215	20230726	64.36	2400	-16.79	20240226	1435	39.16	20240117	2640	-24.36	20230425	1215	64.36	20230726	1.84	N	303030	100	35 억	1442169	N	N	N	N
155	20240304	150922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1982	-88	5	-4.25	2517184225	1274766	141.11	2070	2070	1910	2690	1450	2070	1974.53	4.03	-83945	2163	2116	2063	2016	1963	2140	2040	36	620	100	1440	1	1	35745668	708	-7.80	3.24	12	3.57	-254.00	612.00	2640	20230425	-24.92	1215	20230726	63.13	2400	-17.42	20240226	1435	38.12	20240117	2640	-24.92	20230425	1215	63.13	20230726	1.84	N	303030	100	35 억	1442169	N	N	N	N
156	20240304	140850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1958	-112	5	-5.41	2382334456	1206400	133.54	2070	2070	1910	2690	1450	2070	1974.65	4.03	-98195	2163	2116	2063	2016	1963	2140	2040	36	620	100	1440	1	1	35745668	700	-7.71	3.20	12	3.37	-254.00	612.00	2640	20230425	-25.83	1215	20230726	61.15	2400	-18.42	20240226	1435	36.45	20240117	2640	-25.83	20230425	1215	61.15	20230726	1.84	N	303030	100	35 억	1442169	N	N	N	N
157	20240304	130917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1951	-119	5	-5.75	2316041297	1172554	129.79	2070	2070	1910	2690	1450	2070	1975.11	4.03	-107463	2163	2116	2063	2016	1963	2140	2040	36	620	100	1440	1	1	35745668	697	-7.68	3.19	12	3.28	-254.00	612.00	2640	20230425	-26.10	1215	20230726	60.58	2400	-18.71	20240226	1435	35.96	20240117	2640	-26.10	20230425	1215	60.58	20230726	1.84	N	303030	100	35 억	1442169	N	N	N	N
158	20240304	120853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1942	-128	5	-6.18	2251177664	1139324	126.11	2070	2070	1910	2690	1450	2070	1975.79	4.03	-113037	2163	2116	2063	2016	1963	2140	2040	36	620	100	1440	1	1	35745668	694	-7.65	3.17	12	3.19	-254.00	612.00	2640	20230425	-26.44	1215	20230726	59.84	2400	-19.08	20240226	1435	35.33	20240117	2640	-26.44	20230425	1215	59.84	20230726	1.84	N	303030	100	35 억	1442169	N	N	N	N
159	20240304	110911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1970	-100	5	-4.83	1997570581	1009086	111.70	2070	2070	1910	2690	1450	2070	1979.48	4.03	-98241	2163	2116	2063	2016	1963	2140	2040	36	620	100	1440	1	1	35745668	704	-7.76	3.22	12	2.82	-254.00	612.00	2640	20230425	-25.38	1215	20230726	62.14	2400	-17.92	20240226	1435	37.28	20240117	2640	-25.38	20230425	1215	62.14	20230726	1.84	N	303030	100	35 억	1442169	N	N	N	N
160	20240304	100911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1965	-105	5	-5.07	1611218517	811967	89.88	2070	2070	1910	2690	1450	2070	1984.21	4.03	-57696	2163	2116	2063	2016	1963	2140	2040	36	620	100	1440	1	1	35745668	702	-7.74	3.21	12	2.27	-254.00	612.00	2640	20230425	-25.57	1215	20230726	61.73	2400	-18.12	20240226	1435	36.93	20240117	2640	-25.57	20230425	1215	61.73	20230726	1.84	N	303030	100	35 억	1442169	N	N	N	N
161	20240304	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1976	-94	5	-4.54	733046598	363716	40.26	2070	2070	1976	2690	1450	2070	2015.25	4.03	-69507	2163	2116	2063	2016	1963	2140	2040	36	620	100	1440	1	1	35745668	706	-7.78	3.23	12	1.02	-254.00	612.00	2640	20230425	-25.15	1215	20230726	62.63	2400	-17.67	20240226	1435	37.70	20240117	2640	-25.15	20230425	1215	62.63	20230726	1.84	N	303030	100	35 억	1442169	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History