KissMeData/031980/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	160405	53	100.00	KSQ150		반도체	N	N	N	N	N	46000	-850	5	-1.81	8948929350	195786	65.24	46450	46600	44800	60900	32800	46850	45706.91	1.35	17710	49583	48216	47433	46066	45283	47825	45675	108	14050	500	0	50	1	21562395	9919	23.23	2.91	12	0.91	1980.00	15829.00	49650	20240327	-7.35	8880	20230427	418.02	49650	-7.35	20240327	23800	93.28	20240116	49650	-7.35	20240327	8880	418.02	20230427	1.01	N	031980	500	107 억	290612	N	N	327	N	02	N
3	20240329	150406	53	100.00	KSQ150		반도체	N	N	N	N	N	45800	-1050	5	-2.24	8455044500	185002	61.65	46450	46600	44800	60900	32800	46850	45701.78	1.35	17946	49583	48216	47433	46066	45283	47825	45675	108	14050	500	0	50	1	21562395	9876	23.13	2.89	12	0.86	1980.00	15829.00	49650	20240327	-7.75	8880	20230427	415.77	49650	-7.75	20240327	23800	92.44	20240116	49650	-7.75	20240327	8880	415.77	20230427	1.01	N	031980	500	107 억	290612	N	N	10140	N	02	N
4	20240329	140401	53	100.00	KSQ150		반도체	N	N	N	N	N	45650	-1200	5	-2.56	6904860650	150943	50.30	46450	46600	44800	60900	32800	46850	45744.03	1.35	14525	49583	48216	47433	46066	45283	47825	45675	108	14050	500	0	50	1	21562395	9843	23.06	2.88	12	0.70	1980.00	15829.00	49650	20240327	-8.06	8880	20230427	414.08	49650	-8.06	20240327	23800	91.81	20240116	49650	-8.06	20240327	8880	414.08	20230427	1.01	N	031980	500	107 억	290612	N	N	10140	N	02	N
5	20240329	130358	53	100.00	KSQ150		반도체	N	N	N	N	N	46000	-850	5	-1.81	6384957850	139611	46.52	46450	46600	44800	60900	32800	46850	45733.05	1.35	12584	49583	48216	47433	46066	45283	47825	45675	108	14050	500	0	50	1	21562395	9919	23.23	2.91	12	0.65	1980.00	15829.00	49650	20240327	-7.35	8880	20230427	418.02	49650	-7.35	20240327	23800	93.28	20240116	49650	-7.35	20240327	8880	418.02	20230427	1.01	N	031980	500	107 억	290612	N	N	10140	N	02	N
6	20240329	120401	53	100.00	KSQ150		반도체	N	N	N	N	N	45550	-1300	5	-2.77	5809978200	127089	42.35	46450	46600	44800	60900	32800	46850	45714.86	1.35	8088	49583	48216	47433	46066	45283	47825	45675	108	14050	500	0	50	1	21562395	9822	23.01	2.88	12	0.59	1980.00	15829.00	49650	20240327	-8.26	8880	20230427	412.95	49650	-8.26	20240327	23800	91.39	20240116	49650	-8.26	20240327	8880	412.95	20230427	1.01	N	031980	500	107 억	290612	N	N	10140	N	02	N
7	20240329	110357	53	100.00	KSQ150		반도체	N	N	N	N	N	45600	-1250	5	-2.67	5013750250	109705	36.56	46450	46600	44800	60900	32800	46850	45700.98	1.35	1990	49583	48216	47433	46066	45283	47825	45675	108	14050	500	0	50	1	21562395	9832	23.03	2.88	12	0.51	1980.00	15829.00	49650	20240327	-8.16	8880	20230427	413.51	49650	-8.16	20240327	23800	91.60	20240116	49650	-8.16	20240327	8880	413.51	20230427	1.01	N	031980	500	107 억	290612	N	N	10140	N	02	N
8	20240329	100358	53	100.00	KSQ150		반도체	N	N	N	N	N	45700	-1150	5	-2.45	2405326650	52269	17.42	46450	46600	45500	60900	32800	46850	46016.50	1.35	553	49583	48216	47433	46066	45283	47825	45675	108	14050	500	0	50	1	21562395	9854	23.08	2.89	12	0.24	1980.00	15829.00	49650	20240327	-7.96	8880	20230427	414.64	49650	-7.96	20240327	23800	92.02	20240116	49650	-7.96	20240327	8880	414.64	20230427	1.01	N	031980	500	107 억	290612	N	N	10140	N	02	N
9	20240329	090355	53	100.00	KSQ150		반도체	N	N	N	N	N	46350	-500	5	-1.07	323338200	6982	2.33	46450	46600	46100	60900	32800	46850	46301.77	1.35	-870	49583	48216	47433	46066	45283	47825	45675	108	14050	500	0	50	1	21562395	9994	23.41	2.93	12	0.03	1980.00	15829.00	49650	20240327	-6.65	8880	20230427	421.96	49650	-6.65	20240327	23800	94.75	20240116	49650	-6.65	20240327	8880	421.96	20230427	1.01	N	031980	500	107 억	290612	N	N	10140	N	02	N
10	20240328	160400	53	100.00	KSQ150		반도체	N	N	N	N	N	46850	-2150	5	-4.39	14158045600	298046	85.61	48050	48800	46650	63700	34300	49000	47503.50	1.43	-17977	51300	50150	48500	47350	45700	50725	47925	108	14700	500	0	50	1	21562395	10102	24.79	3.45	12	1.38	1890.00	13597.00	49650	20240327	-5.64	8760	20230323	434.82	49650	-5.64	20240327	23800	96.85	20240116	49650	-5.64	20240327	8880	427.59	20230427	0.99	N	031980	500	107 억	308703	N	N	10140	N	02	N
11	20240328	150400	53	100.00	KSQ150		반도체	N	N	N	N	N	46850	-2150	5	-4.39	12868386300	270493	77.69	48050	48800	46850	63700	34300	49000	47573.34	1.43	-17177	51300	50150	48500	47350	45700	50725	47925	108	14700	500	0	50	1	21562395	10102	24.79	3.45	12	1.25	1890.00	13597.00	49650	20240327	-5.64	8760	20230323	434.82	49650	-5.64	20240327	23800	96.85	20240116	49650	-5.64	20240327	8880	427.59	20230427	0.99	N	031980	500	107 억	308703	N	N	1661	N	02	N
12	20240328	140356	53	100.00	KSQ150		반도체	N	N	N	N	N	47400	-1600	5	-3.27	10289284250	215853	62.00	48050	48800	47050	63700	34300	49000	47667.45	1.43	-16396	51300	50150	48500	47350	45700	50725	47925	108	14700	500	0	50	1	21562395	10221	25.08	3.49	12	1.00	1890.00	13597.00	49650	20240327	-4.53	8760	20230323	441.10	49650	-4.53	20240327	23800	99.16	20240116	49650	-4.53	20240327	8880	433.78	20230427	0.99	N	031980	500	107 억	308703	N	N	1661	N	02	N
13	20240328	130354	53	100.00	KSQ150		반도체	N	N	N	N	N	47700	-1300	5	-2.65	8704972350	182563	52.44	48050	48800	47050	63700	34300	49000	47681.35	1.43	-14054	51300	50150	48500	47350	45700	50725	47925	108	14700	500	0	50	1	21562395	10285	25.24	3.51	12	0.85	1890.00	13597.00	49650	20240327	-3.93	8760	20230323	444.52	49650	-3.93	20240327	23800	100.42	20240116	49650	-3.93	20240327	8880	437.16	20230427	0.99	N	031980	500	107 억	308703	N	N	1661	N	02	N
14	20240328	120359	53	100.00	KSQ150		반도체	N	N	N	N	N	47500	-1500	5	-3.06	7796464750	163514	46.97	48050	48800	47050	63700	34300	49000	47679.97	1.43	-13298	51300	50150	48500	47350	45700	50725	47925	108	14700	500	0	50	1	21562395	10242	25.13	3.49	12	0.76	1890.00	13597.00	49650	20240327	-4.33	8760	20230323	442.24	49650	-4.33	20240327	23800	99.58	20240116	49650	-4.33	20240327	8880	434.91	20230427	0.99	N	031980	500	107 억	308703	N	N	1661	N	02	N
15	20240328	110356	53	100.00	KSQ150		반도체	N	N	N	N	N	47600	-1400	5	-2.86	6521824000	136661	39.25	48050	48800	47050	63700	34300	49000	47721.78	1.43	-12129	51300	50150	48500	47350	45700	50725	47925	108	14700	500	0	50	1	21562395	10264	25.19	3.50	12	0.63	1890.00	13597.00	49650	20240327	-4.13	8760	20230323	443.38	49650	-4.13	20240327	23800	100.00	20240116	49650	-4.13	20240327	8880	436.04	20230427	0.99	N	031980	500	107 억	308703	N	N	1661	N	02	N
16	20240328	100400	53	100.00	KSQ150		반도체	N	N	N	N	N	47600	-1400	5	-2.86	4170283800	87041	25.00	48050	48800	47400	63700	34300	49000	47910.57	1.43	-3465	51300	50150	48500	47350	45700	50725	47925	108	14700	500	0	50	1	21562395	10264	25.19	3.50	12	0.40	1890.00	13597.00	49650	20240327	-4.13	8760	20230323	443.38	49650	-4.13	20240327	23800	100.00	20240116	49650	-4.13	20240327	8880	436.04	20230427	0.99	N	031980	500	107 억	308703	N	N	1661	N	02	N
17	20240328	090404	53	100.00	KSQ150		반도체	N	N	N	N	N	47500	-1500	5	-3.06	516830150	10829	3.11	48050	48100	47450	63700	34300	49000	47715.58	1.43	-4188	51300	50150	48500	47350	45700	50725	47925	108	14700	500	0	50	1	21562395	10242	25.13	3.49	12	0.05	1890.00	13597.00	49650	20240327	-4.33	8760	20230323	442.24	49650	-4.33	20240327	23800	99.58	20240116	49650	-4.33	20240327	8880	434.91	20230427	0.99	N	031980	500	107 억	308703	N	N	1661	N	02	N
18	20240327	160401	54	100.00	KSQ150	신고가	반도체	N	N	N	N	N	49000	1100	2	2.30	16695013700	346491	66.96	47450	49650	46850	62200	33550	47900	48182.53	1.20	52328	50433	49166	47633	46366	44833	49800	47000	108	14300	500	29690	50	1	21562395	10566	25.93	3.60	12	1.61	1890.00	13597.00	49650	20240327	-1.31	8620	20230322	468.45	49650	-1.31	20240327	23800	105.88	20240116	49650	-1.31	20240327	8880	451.80	20230427	0.99	N	031980	500	107 억	258912	N	N	1661	N	01	N
19	20240327	150402	54	100.00	KSQ150	신고가	반도체	N	N	N	N	N	48900	1000	2	2.09	15526860550	322486	62.32	47450	49650	46850	62200	33550	47900	48147.42	1.20	44653	50433	49166	47633	46366	44833	49800	47000	108	14300	500	29690	50	1	21562395	10544	25.87	3.60	12	1.50	1890.00	13597.00	49650	20240327	-1.51	8620	20230322	467.29	49650	-1.51	20240327	23800	105.46	20240116	49650	-1.51	20240327	8880	450.68	20230427	0.99	N	031980	500	107 억	258912	N	N	7145	N	01	N
20	20240327	140403	54	100.00	KSQ150		반도체	N	N	N	N	N	48800	900	2	1.88	10573216350	221838	42.87	47450	48800	46850	62200	33550	47900	47661.85	1.20	26373	50433	49166	47633	46366	44833	49800	47000	108	14300	500	29690	50	1	21562395	10522	25.82	3.59	12	1.03	1890.00	13597.00	49400	20240322	-1.21	8620	20230322	466.13	49400	-1.21	20240322	23800	105.04	20240116	49400	-1.21	20240322	8880	449.55	20230427	0.99	N	031980	500	107 억	258912	N	N	7145	N	01	N
21	20240327	130404	54	100.00	KSQ150		반도체	N	N	N	N	N	48400	500	2	1.04	8726943500	183556	35.47	47450	48550	46850	62200	33550	47900	47543.71	1.20	11662	50433	49166	47633	46366	44833	49800	47000	108	14300	500	29690	50	1	21562395	10436	25.61	3.56	12	0.85	1890.00	13597.00	49400	20240322	-2.02	8620	20230322	461.48	49400	-2.02	20240322	23800	103.36	20240116	49400	-2.02	20240322	8880	445.05	20230427	0.99	N	031980	500	107 억	258912	N	N	7145	N	01	N
22	20240327	120403	54	100.00	KSQ150		반도체	N	N	N	N	N	48300	400	2	0.84	7491937700	157946	30.52	47450	48550	46850	62200	33550	47900	47433.45	1.20	7531	50433	49166	47633	46366	44833	49800	47000	108	14300	500	29690	50	1	21562395	10415	25.56	3.55	12	0.73	1890.00	13597.00	49400	20240322	-2.23	8620	20230322	460.32	49400	-2.23	20240322	23800	102.94	20240116	49400	-2.23	20240322	8880	443.92	20230427	0.99	N	031980	500	107 억	258912	N	N	7145	N	01	N
23	20240327	110403	54	100.00	KSQ150		반도체	N	N	N	N	N	47100	-800	5	-1.67	5575408150	117877	22.78	47450	48300	46850	62200	33550	47900	47298.37	1.20	2093	50433	49166	47633	46366	44833	49800	47000	108	14300	500	29690	50	1	21562395	10156	24.92	3.46	12	0.55	1890.00	13597.00	49400	20240322	-4.66	8620	20230322	446.40	49400	-4.66	20240322	23800	97.90	20240116	49400	-4.66	20240322	8880	430.41	20230427	0.99	N	031980	500	107 억	258912	N	N	7145	N	01	N
24	20240327	100359	54	100.00	KSQ150		반도체	N	N	N	N	N	47500	-400	5	-0.84	4027823000	85065	16.44	47450	48300	46850	62200	33550	47900	47349.74	1.20	3453	50433	49166	47633	46366	44833	49800	47000	108	14300	500	29690	50	1	21562395	10242	25.13	3.49	12	0.39	1890.00	13597.00	49400	20240322	-3.85	8620	20230322	451.04	49400	-3.85	20240322	23800	99.58	20240116	49400	-3.85	20240322	8880	434.91	20230427	0.99	N	031980	500	107 억	258912	N	N	7145	N	01	N
25	20240327	090403	54	100.00	KSQ150		반도체	N	N	N	N	N	47300	-600	5	-1.25	1106474350	23249	4.49	47450	48300	47000	62200	33550	47900	47591.93	1.20	756	50433	49166	47633	46366	44833	49800	47000	108	14300	500	29690	50	1	21562395	10199	25.03	3.48	12	0.11	1890.00	13597.00	49400	20240322	-4.25	8620	20230322	448.72	49400	-4.25	20240322	23800	98.74	20240116	49400	-4.25	20240322	8880	432.66	20230427	0.99	N	031980	500	107 억	258912	N	N	7145	N	01	N
26	20240326	150358	57	100.00	KSQ150		반도체	N	N	N	N	N	47700	1600	2	3.47	22757145300	479838	111.85	46100	48900	46100	59900	32300	46100	47426.73	1.09	31008	49500	47800	46500	44800	43500	47150	44150	108	13800	500	28580	50	1	21562395	10285	25.24	3.51	12	2.23	1890.00	13597.00	49400	20240322	-3.44	8620	20230322	453.36	49400	-3.44	20240322	23800	100.42	20240116	49400	-3.44	20240322	8880	437.16	20230427	1.06	N	031980	500	107 억	234642	N	N	97223	N	00	N
27	20240326	140355	57	100.00	KSQ150		반도체	N	N	N	N	N	47400	1300	2	2.82	18395135600	388220	90.49	46100	48900	46100	59900	32300	46100	47383.28	1.09	34983	49500	47800	46500	44800	43500	47150	44150	108	13800	500	28580	50	1	21562395	10221	25.08	3.49	12	1.80	1890.00	13597.00	49400	20240322	-4.05	8620	20230322	449.88	49400	-4.05	20240322	23800	99.16	20240116	49400	-4.05	20240322	8880	433.78	20230427	1.06	N	031980	500	107 억	234642	N	N	97223	N	00	N
28	20240326	130355	57	100.00	KSQ150		반도체	N	N	N	N	N	46850	750	2	1.63	13135817950	278296	64.87	46100	48000	46100	59900	32300	46100	47200.89	1.09	25683	49500	47800	46500	44800	43500	47150	44150	108	13800	500	28580	50	1	21562395	10102	24.79	3.45	12	1.29	1890.00	13597.00	49400	20240322	-5.16	8620	20230322	443.50	49400	-5.16	20240322	23800	96.85	20240116	49400	-5.16	20240322	8880	427.59	20230427	1.06	N	031980	500	107 억	234642	N	N	97223	N	00	N
29	20240326	120356	57	100.00	KSQ150		반도체	N	N	N	N	N	48000	1900	2	4.12	10624576600	225350	52.53	46100	48000	46100	59900	32300	46100	47147.00	1.09	32905	49500	47800	46500	44800	43500	47150	44150	108	13800	500	28580	50	1	21562395	10350	25.40	3.53	12	1.05	1890.00	13597.00	49400	20240322	-2.83	8620	20230322	456.84	49400	-2.83	20240322	23800	101.68	20240116	49400	-2.83	20240322	8880	440.54	20230427	1.06	N	031980	500	107 억	234642	N	N	97223	N	00	N
30	20240326	110350	57	100.00	KSQ150		반도체	N	N	N	N	N	46950	850	2	1.84	7591726350	161437	37.63	46100	47600	46100	59900	32300	46100	47025.94	1.09	27577	49500	47800	46500	44800	43500	47150	44150	108	13800	500	28580	50	1	21562395	10124	24.84	3.45	12	0.75	1890.00	13597.00	49400	20240322	-4.96	8620	20230322	444.66	49400	-4.96	20240322	23800	97.27	20240116	49400	-4.96	20240322	8880	428.72	20230427	1.06	N	031980	500	107 억	234642	N	N	97223	N	00	N
31	20240326	100357	57	100.00	KSQ150		반도체	N	N	N	N	N	47000	900	2	1.95	4781885150	101971	23.77	46100	47450	46100	59900	32300	46100	46894.56	1.09	21360	49500	47800	46500	44800	43500	47150	44150	108	13800	500	28580	50	1	21562395	10134	24.87	3.46	12	0.47	1890.00	13597.00	49400	20240322	-4.86	8620	20230322	445.24	49400	-4.86	20240322	23800	97.48	20240116	49400	-4.86	20240322	8880	429.28	20230427	1.06	N	031980	500	107 억	234642	N	N	97223	N	00	N
32	20240326	090355	57	100.00	KSQ150		반도체	N	N	N	N	N	46800	700	2	1.52	619839100	13319	3.10	46100	46900	46100	59900	32300	46100	46537.96	1.09	3363	49500	47800	46500	44800	43500	47150	44150	108	13800	500	28580	50	1	21562395	10091	24.76	3.44	12	0.06	1890.00	13597.00	49400	20240322	-5.26	8620	20230322	442.92	49400	-5.26	20240322	23800	96.64	20240116	49400	-5.26	20240322	8880	427.03	20230427	1.06	N	031980	500	107 억	234642	N	N	97223	N	00	N
33	20240325	160408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46100	-50	5	-0.11	19804885000	425438	58.63	46500	48200	45200	59900	32350	46150	46553.69	1.07	50477	50850	48500	47050	44700	43250	47775	43975	108	13750	500	28610	50	1	21562395	9940	24.39	3.39	12	1.97	1890.00	13597.00	49400	20240322	-6.68	8620	20230322	434.80	49400	-6.68	20240322	23800	93.70	20240116	49400	-6.68	20240322	8880	419.14	20230427	1.00	N	031980	500	107 억	230714	N	N	94507	N	00	N
34	20240325	150409	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46900	750	2	1.63	13409077850	286945	39.54	46500	48200	45200	59900	32350	46150	46731.87	1.07	2744	50850	48500	47050	44700	43250	47775	43975	108	13750	500	28610	50	1	21562395	10113	24.81	3.45	12	1.33	1890.00	13597.00	49400	20240322	-5.06	8620	20230322	444.08	49400	-5.06	20240322	23800	97.06	20240116	49400	-5.06	20240322	8880	428.15	20230427	1.00	N	031980	500	107 억	230714	N	N	107	N	00	N
35	20240325	140408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46250	100	2	0.22	11494093050	245823	33.88	46500	48200	45200	59900	32350	46150	46759.29	1.07	5636	50850	48500	47050	44700	43250	47775	43975	108	13750	500	28610	50	1	21562395	9973	24.47	3.40	12	1.14	1890.00	13597.00	49400	20240322	-6.38	8620	20230322	436.54	49400	-6.38	20240322	23800	94.33	20240116	49400	-6.38	20240322	8880	420.83	20230427	1.00	N	031980	500	107 억	230714	N	N	107	N	00	N
36	20240325	130410	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45700	-450	5	-0.98	10100896100	215650	29.72	46500	48200	45200	59900	32350	46150	46841.50	1.07	6360	50850	48500	47050	44700	43250	47775	43975	108	13750	500	28610	50	1	21562395	9854	24.18	3.36	12	1.00	1890.00	13597.00	49400	20240322	-7.49	8620	20230322	430.16	49400	-7.49	20240322	23800	92.02	20240116	49400	-7.49	20240322	8880	414.64	20230427	1.00	N	031980	500	107 억	230714	N	N	107	N	00	N
37	20240325	120414	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46750	600	2	1.30	8438448250	179563	24.75	46500	48200	46150	59900	32350	46150	46997.59	1.07	3838	50850	48500	47050	44700	43250	47775	43975	108	13750	500	28610	50	1	21562395	10080	24.74	3.44	12	0.83	1890.00	13597.00	49400	20240322	-5.36	8620	20230322	442.34	49400	-5.36	20240322	23800	96.43	20240116	49400	-5.36	20240322	8880	426.46	20230427	1.00	N	031980	500	107 억	230714	N	N	107	N	00	N
38	20240325	110411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46750	600	2	1.30	7769493250	165256	22.77	46500	48200	46150	59900	32350	46150	47018.49	1.07	3956	50850	48500	47050	44700	43250	47775	43975	108	13750	500	28610	50	1	21562395	10080	24.74	3.44	12	0.77	1890.00	13597.00	49400	20240322	-5.36	8620	20230322	442.34	49400	-5.36	20240322	23800	96.43	20240116	49400	-5.36	20240322	8880	426.46	20230427	1.00	N	031980	500	107 억	230714	N	N	107	N	00	N
39	20240325	100408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46750	600	2	1.30	6316304950	134072	18.48	46500	48200	46150	59900	32350	46150	47116.22	1.07	10762	50850	48500	47050	44700	43250	47775	43975	108	13750	500	28610	50	1	21562395	10080	24.74	3.44	12	0.62	1890.00	13597.00	49400	20240322	-5.36	8620	20230322	442.34	49400	-5.36	20240322	23800	96.43	20240116	49400	-5.36	20240322	8880	426.46	20230427	1.00	N	031980	500	107 억	230714	N	N	107	N	00	N
40	20240325	090411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46800	650	2	1.41	883746850	18860	2.60	46500	47400	46250	59900	32350	46150	46884.92	1.07	1203	50850	48500	47050	44700	43250	47775	43975	108	13750	500	28610	50	1	21562395	10091	24.76	3.44	12	0.09	1890.00	13597.00	49400	20240322	-5.26	8620	20230322	442.92	49400	-5.26	20240322	23800	96.64	20240116	49400	-5.26	20240322	8880	427.03	20230427	1.00	N	031980	500	107 억	230714	N	N	107	N	00	N
41	20240322	160407	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46150	850	2	1.88	33878281300	721054	111.76	46300	49400	45600	58800	31750	45300	46986.36	1.00	10993	47866	46582	44966	43682	42066	45775	42875	108	13500	500	28080	50	1	21562395	9951	24.42	3.39	12	3.34	1890.00	13597.00	49400	20240322	-6.58	8450	20230317	446.15	49400	-6.58	20240322	23800	93.91	20240116	49400	-6.58	20240322	8620	435.38	20230322	0.99	N	031980	500	107 억	214566	N	N	107	N	00	N
42	20240322	150412	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46400	1100	2	2.43	32759514100	696889	108.02	46300	49400	45600	58800	31750	45300	47008.22	1.00	7928	47866	46582	44966	43682	42066	45775	42875	108	13500	500	28080	50	1	21562395	10005	24.55	3.41	12	3.23	1890.00	13597.00	49400	20240322	-6.07	8450	20230317	449.11	49400	-6.07	20240322	23800	94.96	20240116	49400	-6.07	20240322	8620	438.28	20230322	0.99	N	031980	500	107 억	214566	N	N	4694	N	00	N
43	20240322	140406	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46550	1250	2	2.76	30774354450	654022	101.37	46300	49400	45600	58800	31750	45300	47054.00	1.00	8127	47866	46582	44966	43682	42066	45775	42875	108	13500	500	28080	50	1	21562395	10037	24.63	3.42	12	3.03	1890.00	13597.00	49400	20240322	-5.77	8450	20230317	450.89	49400	-5.77	20240322	23800	95.59	20240116	49400	-5.77	20240322	8620	440.02	20230322	0.99	N	031980	500	107 억	214566	N	N	4694	N	00	N
44	20240322	130409	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46050	750	2	1.66	28986250750	615543	95.41	46300	49400	45600	58800	31750	45300	47090.54	1.00	16986	47866	46582	44966	43682	42066	45775	42875	108	13500	500	28080	50	1	21562395	9929	24.37	3.39	12	2.85	1890.00	13597.00	49400	20240322	-6.78	8450	20230317	444.97	49400	-6.78	20240322	23800	93.49	20240116	49400	-6.78	20240322	8620	434.22	20230322	0.99	N	031980	500	107 억	214566	N	N	4694	N	00	N
45	20240322	120404	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46650	1350	2	2.98	26881573450	569799	88.32	46300	49400	45650	58800	31750	45300	47177.29	1.00	19873	47866	46582	44966	43682	42066	45775	42875	108	13500	500	28080	50	1	21562395	10059	24.68	3.43	12	2.64	1890.00	13597.00	49400	20240322	-5.57	8450	20230317	452.07	49400	-5.57	20240322	23800	96.01	20240116	49400	-5.57	20240322	8620	441.18	20230322	0.99	N	031980	500	107 억	214566	N	N	4694	N	00	N
46	20240322	110411	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	46750	1450	2	3.20	25254442650	534845	82.90	46300	49400	45650	58800	31750	45300	47218.25	1.00	15556	47866	46582	44966	43682	42066	45775	42875	108	13500	500	28080	50	1	21562395	10080	24.74	3.44	12	2.48	1890.00	13597.00	49400	20240322	-5.36	8450	20230317	453.25	49400	-5.36	20240322	23800	96.43	20240116	49400	-5.36	20240322	8620	442.34	20230322	0.99	N	031980	500	107 억	214566	N	N	4694	N	00	N
47	20240322	100408	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	47150	1850	2	4.08	21249466900	449423	69.66	46300	49400	45650	58800	31750	45300	47281.66	1.00	17665	47866	46582	44966	43682	42066	45775	42875	108	13500	500	28080	50	1	21562395	10167	24.95	3.47	12	2.08	1890.00	13597.00	49400	20240322	-4.55	8450	20230317	457.99	49400	-4.55	20240322	23800	98.11	20240116	49400	-4.55	20240322	8620	446.98	20230322	0.99	N	031980	500	107 억	214566	N	N	4694	N	00	N
48	20240322	090405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	46250	950	2	2.10	3312903400	71273	11.05	46300	47000	45650	58800	31750	45300	46481.89	1.00	7744	47866	46582	44966	43682	42066	45775	42875	108	13500	500	28080	50	1	21562395	9973	24.47	3.40	12	0.33	1890.00	13597.00	47200	20240320	-2.01	8450	20230317	447.34	47200	-2.01	20240320	23800	94.33	20240116	47200	-2.01	20240320	8620	436.54	20230322	0.99	N	031980	500	107 억	214566	N	N	4694	N	00	N
49	20240321	160405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45300	-200	5	-0.44	28219926500	628209	32.95	46250	46250	43350	59100	31850	45500	44920.01	1.24	-61232	50833	48166	44533	41866	38233	49500	43200	108	13600	500	28210	50	1	21562395	9768	23.97	3.33	12	2.91	1890.00	13597.00	47200	20240320	-4.03	7900	20230316	473.42	47200	-4.03	20240320	23800	90.34	20240116	47200	-4.03	20240320	8620	425.52	20230322	0.95	N	031980	500	107 억	267244	N	N	4694	N	00	N
50	20240321	150406	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45300	-200	5	-0.44	26557410900	591585	31.03	46250	46250	43350	59100	31850	45500	44890.65	1.24	-58806	50833	48166	44533	41866	38233	49500	43200	108	13600	500	28210	50	1	21562395	9768	23.97	3.33	12	2.74	1890.00	13597.00	47200	20240320	-4.03	7900	20230316	473.42	47200	-4.03	20240320	23800	90.34	20240116	47200	-4.03	20240320	8620	425.52	20230322	0.95	N	031980	500	107 억	267244	N	N	608	N	00	N
51	20240321	140407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44750	-750	5	-1.65	23777030350	530156	27.81	46250	46250	43350	59100	31850	45500	44847.55	1.24	-49915	50833	48166	44533	41866	38233	49500	43200	108	13600	500	28210	50	1	21562395	9649	23.68	3.29	12	2.46	1890.00	13597.00	47200	20240320	-5.19	7900	20230316	466.46	47200	-5.19	20240320	23800	88.03	20240116	47200	-5.19	20240320	8620	419.14	20230322	0.95	N	031980	500	107 억	267244	N	N	608	N	00	N
52	20240321	130404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44550	-950	5	-2.09	20951135900	467135	24.50	46250	46250	43350	59100	31850	45500	44848.50	1.24	-48909	50833	48166	44533	41866	38233	49500	43200	108	13600	500	28210	50	1	21562395	9606	23.57	3.28	12	2.17	1890.00	13597.00	47200	20240320	-5.61	7900	20230316	463.92	47200	-5.61	20240320	23800	87.18	20240116	47200	-5.61	20240320	8620	416.82	20230322	0.95	N	031980	500	107 억	267244	N	N	608	N	00	N
53	20240321	120405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43850	-1650	5	-3.63	18923258900	421358	22.10	46250	46250	43350	59100	31850	45500	44908.38	1.24	-39492	50833	48166	44533	41866	38233	49500	43200	108	13600	500	28210	50	1	21562395	9455	23.20	3.22	12	1.95	1890.00	13597.00	47200	20240320	-7.10	7900	20230316	455.06	47200	-7.10	20240320	23800	84.24	20240116	47200	-7.10	20240320	8620	408.70	20230322	0.95	N	031980	500	107 억	267244	N	N	608	N	00	N
54	20240321	110406	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44550	-950	5	-2.09	15627964300	346110	18.15	46250	46250	43950	59100	31850	45500	45151.89	1.24	-18167	50833	48166	44533	41866	38233	49500	43200	108	13600	500	28210	50	1	21562395	9606	23.57	3.28	12	1.61	1890.00	13597.00	47200	20240320	-5.61	7900	20230316	463.92	47200	-5.61	20240320	23800	87.18	20240116	47200	-5.61	20240320	8620	416.82	20230322	0.95	N	031980	500	107 억	267244	N	N	608	N	00	N
55	20240321	100406	57	100.00	KOSDAQ		반도체	N	N	N	N	N	44750	-750	5	-1.65	11661510050	256736	13.47	46250	46250	44500	59100	31850	45500	45421.80	1.24	-6790	50833	48166	44533	41866	38233	49500	43200	108	13600	500	28210	50	1	21562395	9649	23.68	3.29	12	1.19	1890.00	13597.00	47200	20240320	-5.19	7900	20230316	466.46	47200	-5.19	20240320	23800	88.03	20240116	47200	-5.19	20240320	8620	419.14	20230322	0.95	N	031980	500	107 억	267244	N	N	608	N	00	N
56	20240321	090407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	45150	-350	5	-0.77	3119358650	68569	3.60	46250	46250	44500	59100	31850	45500	45492.11	1.24	-2491	50833	48166	44533	41866	38233	49500	43200	108	13600	500	28210	50	1	21562395	9735	23.89	3.32	12	0.32	1890.00	13597.00	47200	20240320	-4.34	7900	20230316	471.52	47200	-4.34	20240320	23800	89.71	20240116	47200	-4.34	20240320	8620	423.78	20230322	0.95	N	031980	500	107 억	267244	N	N	608	N	00	N
57	20240320	160403	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	45500	4850	2	11.93	84368542000	1894272	1061.47	41500	47200	40900	52800	28500	40650	44538.40	0.76	129165	42016	41332	40716	40032	39416	41025	39725	108	12150	500	25200	50	1	21562395	9811	24.07	3.35	12	8.79	1890.00	13597.00	47200	20240320	-3.60	7900	20230316	475.95	47200	-3.60	20240320	23800	91.18	20240116	47200	-3.60	20240320	8620	427.84	20230322	0.92	N	031980	500	107 억	164606	N	N	608	N	00	N
58	20240320	150404	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	45150	4500	2	11.07	80825221350	1816271	1017.76	41500	47200	40900	52800	28500	40650	44500.65	0.76	119664	42016	41332	40716	40032	39416	41025	39725	108	12150	500	25200	50	1	21562395	9735	23.89	3.32	12	8.42	1890.00	13597.00	47200	20240320	-4.34	7900	20230316	471.52	47200	-4.34	20240320	23800	89.71	20240116	47200	-4.34	20240320	8620	423.78	20230322	0.92	N	031980	500	107 억	164606	N	N	15	N	00	N
59	20240320	140408	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	45000	4350	2	10.70	72158310000	1625009	910.59	41500	47200	40900	52800	28500	40650	44404.88	0.76	87378	42016	41332	40716	40032	39416	41025	39725	108	12150	500	25200	50	1	21562395	9703	23.81	3.31	12	7.54	1890.00	13597.00	47200	20240320	-4.66	7900	20230316	469.62	47200	-4.66	20240320	23800	89.08	20240116	47200	-4.66	20240320	8620	422.04	20230322	0.92	N	031980	500	107 억	164606	N	N	15	N	00	N
60	20240320	130409	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	45900	5250	2	12.92	55885559100	1262140	707.25	41500	47200	40900	52800	28500	40650	44278.44	0.76	58091	42016	41332	40716	40032	39416	41025	39725	108	12150	500	25200	50	1	21562395	9897	24.29	3.38	12	5.85	1890.00	13597.00	47200	20240320	-2.75	7900	20230316	481.01	47200	-2.75	20240320	23800	92.86	20240116	47200	-2.75	20240320	8620	432.48	20230322	0.92	N	031980	500	107 억	164606	N	N	15	N	00	N
61	20240320	120406	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43500	2850	2	7.01	21617591150	508703	285.06	41500	43750	40900	52800	28500	40650	42495.53	0.76	78786	42016	41332	40716	40032	39416	41025	39725	108	12150	500	25200	50	1	21562395	9380	23.02	3.20	12	2.36	1890.00	13597.00	44500	20240313	-2.25	7900	20230316	450.63	44500	-2.25	20240313	23800	82.77	20240116	44500	-2.25	20240313	8620	404.64	20230322	0.92	N	031980	500	107 억	164606	N	N	15	N	00	N
62	20240320	110405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42400	1750	2	4.31	11885441550	283199	158.69	41500	42500	40900	52800	28500	40650	41968.55	0.76	54347	42016	41332	40716	40032	39416	41025	39725	108	12150	500	25200	50	1	21562395	9142	22.43	3.12	12	1.31	1890.00	13597.00	44500	20240313	-4.72	7900	20230316	436.71	44500	-4.72	20240313	23800	78.15	20240116	44500	-4.72	20240313	8620	391.88	20230322	0.92	N	031980	500	107 억	164606	N	N	15	N	00	N
63	20240320	100404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41150	500	2	1.23	7201859800	172048	96.41	41500	42500	40900	52800	28500	40650	41859.65	0.76	39594	42016	41332	40716	40032	39416	41025	39725	108	12150	500	25200	50	1	21562395	8873	21.77	3.03	12	0.80	1890.00	13597.00	44500	20240313	-7.53	7900	20230316	420.89	44500	-7.53	20240313	23800	72.90	20240116	44500	-7.53	20240313	8620	377.38	20230322	0.92	N	031980	500	107 억	164606	N	N	15	N	00	N
64	20240320	090401	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42050	1400	2	3.44	1517967700	36207	20.29	41500	42500	41500	52800	28500	40650	41924.95	0.76	15519	42016	41332	40716	40032	39416	41025	39725	108	12150	500	25200	50	1	21562395	9067	22.25	3.09	12	0.17	1890.00	13597.00	44500	20240313	-5.51	7900	20230316	432.28	44500	-5.51	20240313	23800	76.68	20240116	44500	-5.51	20240313	8620	387.82	20230322	0.92	N	031980	500	107 억	164606	N	N	15	N	00	N
65	20240319	160358	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40650	-1700	5	-4.01	7230168950	177688	78.40	41350	41400	40100	55000	29650	42350	40682.55	0.87	-27459	43616	42982	41716	41082	39816	43300	41400	108	12650	500	26250	50	1	21562395	8765	21.51	2.99	12	0.82	1890.00	13597.00	44500	20240313	-8.65	7900	20230316	414.56	44500	-8.65	20240313	23800	70.80	20240116	44500	-8.65	20240313	8620	371.58	20230322	0.99	N	031980	500	107 억	187559	N	N	15	N	00	N
66	20240319	150404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40800	-1550	5	-3.66	6880157500	169100	74.61	41350	41400	40100	55000	29650	42350	40678.75	0.87	-25815	43616	42982	41716	41082	39816	43300	41400	108	12650	500	26250	50	1	21562395	8797	21.59	3.00	12	0.78	1890.00	13597.00	44500	20240313	-8.31	7900	20230316	416.46	44500	-8.31	20240313	23800	71.43	20240116	44500	-8.31	20240313	8620	373.32	20230322	0.99	N	031980	500	107 억	187559	N	N	354	N	00	N
67	20240319	140405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40600	-1750	5	-4.13	5445339800	133615	58.96	41350	41400	40500	55000	29650	42350	40744.03	0.87	-17011	43616	42982	41716	41082	39816	43300	41400	108	12650	500	26250	50	1	21562395	8754	21.48	2.99	12	0.62	1890.00	13597.00	44500	20240313	-8.76	7900	20230316	413.92	44500	-8.76	20240313	23800	70.59	20240116	44500	-8.76	20240313	8620	371.00	20230322	0.99	N	031980	500	107 억	187559	N	N	354	N	00	N
68	20240319	130341	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40600	-1750	5	-4.13	4963303850	121761	53.73	41350	41400	40500	55000	29650	42350	40751.83	0.87	-13822	43616	42982	41716	41082	39816	43300	41400	108	12650	500	26250	50	1	21562395	8754	21.48	2.99	12	0.56	1890.00	13597.00	44500	20240313	-8.76	7900	20230316	413.92	44500	-8.76	20240313	23800	70.59	20240116	44500	-8.76	20240313	8620	371.00	20230322	0.99	N	031980	500	107 억	187559	N	N	354	N	00	N
69	20240319	120403	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40700	-1650	5	-3.90	4619180950	113308	50.00	41350	41400	40500	55000	29650	42350	40754.96	0.87	-12956	43616	42982	41716	41082	39816	43300	41400	108	12650	500	26250	50	1	21562395	8776	21.53	2.99	12	0.53	1890.00	13597.00	44500	20240313	-8.54	7900	20230316	415.19	44500	-8.54	20240313	23800	71.01	20240116	44500	-8.54	20240313	8620	372.16	20230322	0.99	N	031980	500	107 억	187559	N	N	354	N	00	N
70	20240319	110403	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40600	-1750	5	-4.13	3969218850	97341	42.95	41350	41400	40500	55000	29650	42350	40762.97	0.87	-16627	43616	42982	41716	41082	39816	43300	41400	108	12650	500	26250	50	1	21562395	8754	21.48	2.99	12	0.45	1890.00	13597.00	44500	20240313	-8.76	7900	20230316	413.92	44500	-8.76	20240313	23800	70.59	20240116	44500	-8.76	20240313	8620	371.00	20230322	0.99	N	031980	500	107 억	187559	N	N	354	N	00	N
71	20240319	100404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40700	-1650	5	-3.90	2937928900	71976	31.76	41350	41400	40500	55000	29650	42350	40800.39	0.87	-15622	43616	42982	41716	41082	39816	43300	41400	108	12650	500	26250	50	1	21562395	8776	21.53	2.99	12	0.33	1890.00	13597.00	44500	20240313	-8.54	7900	20230316	415.19	44500	-8.54	20240313	23800	71.01	20240116	44500	-8.54	20240313	8620	372.16	20230322	0.99	N	031980	500	107 억	187559	N	N	354	N	00	N
72	20240319	090403	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41150	-1200	5	-2.83	643988750	15661	6.91	41350	41400	40500	55000	29650	42350	41052.08	0.87	-1826	43616	42982	41716	41082	39816	43300	41400	108	12650	500	26250	50	1	21562395	8873	21.77	3.03	12	0.07	1890.00	13597.00	44500	20240313	-7.53	7900	20230316	420.89	44500	-7.53	20240313	23800	72.90	20240116	44500	-7.53	20240313	8620	377.38	20230322	0.99	N	031980	500	107 억	187559	N	N	354	N	00	N
73	20240318	160400	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42350	1300	2	3.17	9274565500	224097	81.65	41200	42350	40450	53300	28750	41050	41379.81	0.89	-10402	42683	41866	40483	39666	38283	42275	40075	108	12250	500	25450	50	1	21562395	9132	22.41	3.11	12	1.04	1890.00	13597.00	44500	20240313	-4.83	7900	20230316	436.08	44500	-4.83	20240313	23800	77.94	20240116	44500	-4.83	20240313	8620	391.30	20230322	1.12	N	031980	500	107 억	191371	N	N	354	N	00	N
74	20240318	150402	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42100	1050	2	2.56	8059930300	195332	71.17	41200	42100	40450	53300	28750	41050	41262.84	0.89	-7623	42683	41866	40483	39666	38283	42275	40075	108	12250	500	25450	50	1	21562395	9078	22.28	3.10	12	0.91	1890.00	13597.00	44500	20240313	-5.39	7900	20230316	432.91	44500	-5.39	20240313	23800	76.89	20240116	44500	-5.39	20240313	8620	388.40	20230322	1.12	N	031980	500	107 억	191371	N	N	2598	N	00	N
75	20240318	140401	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41250	200	2	0.49	5674060500	138340	50.40	41200	41700	40450	53300	28750	41050	41015.30	0.89	-1235	42683	41866	40483	39666	38283	42275	40075	108	12250	500	25450	50	1	21562395	8894	21.83	3.03	12	0.64	1890.00	13597.00	44500	20240313	-7.30	7900	20230316	422.15	44500	-7.30	20240313	23800	73.32	20240116	44500	-7.30	20240313	8620	378.54	20230322	1.12	N	031980	500	107 억	191371	N	N	2598	N	00	N
76	20240318	130401	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41150	100	2	0.24	4320868550	105643	38.49	41200	41300	40450	53300	28750	41050	40900.51	0.89	-1227	42683	41866	40483	39666	38283	42275	40075	108	12250	500	25450	50	1	21562395	8873	21.77	3.03	12	0.49	1890.00	13597.00	44500	20240313	-7.53	7900	20230316	420.89	44500	-7.53	20240313	23800	72.90	20240116	44500	-7.53	20240313	8620	377.38	20230322	1.12	N	031980	500	107 억	191371	N	N	2598	N	00	N
77	20240318	120359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40900	-150	5	-0.37	3911603250	95640	34.85	41200	41300	40450	53300	28750	41050	40899.07	0.89	-1468	42683	41866	40483	39666	38283	42275	40075	108	12250	500	25450	50	1	21562395	8819	21.64	3.01	12	0.44	1890.00	13597.00	44500	20240313	-8.09	7900	20230316	417.72	44500	-8.09	20240313	23800	71.85	20240116	44500	-8.09	20240313	8620	374.48	20230322	1.12	N	031980	500	107 억	191371	N	N	2598	N	00	N
78	20240318	110402	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40900	-150	5	-0.37	3390160000	82903	30.21	41200	41300	40450	53300	28750	41050	40892.89	0.89	-1531	42683	41866	40483	39666	38283	42275	40075	108	12250	500	25450	50	1	21562395	8819	21.64	3.01	12	0.38	1890.00	13597.00	44500	20240313	-8.09	7900	20230316	417.72	44500	-8.09	20240313	23800	71.85	20240116	44500	-8.09	20240313	8620	374.48	20230322	1.12	N	031980	500	107 억	191371	N	N	2598	N	00	N
79	20240318	100401	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41150	100	2	0.24	2429577750	59489	21.68	41200	41200	40450	53300	28750	41050	40840.41	0.89	-4182	42683	41866	40483	39666	38283	42275	40075	108	12250	500	25450	50	1	21562395	8873	21.77	3.03	12	0.28	1890.00	13597.00	44500	20240313	-7.53	7900	20230316	420.89	44500	-7.53	20240313	23800	72.90	20240116	44500	-7.53	20240313	8620	377.38	20230322	1.12	N	031980	500	107 억	191371	N	N	2598	N	00	N
80	20240318	090400	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41050	0	3	0.00	305971600	7460	2.72	41200	41200	40750	53300	28750	41050	41014.45	0.89	-1400	42683	41866	40483	39666	38283	42275	40075	108	12250	500	25450	50	1	21562395	8851	21.72	3.02	12	0.03	1890.00	13597.00	44500	20240313	-7.75	7900	20230316	419.62	44500	-7.75	20240313	23800	72.48	20240116	44500	-7.75	20240313	8620	376.22	20230322	1.12	N	031980	500	107 억	191371	N	N	2598	N	00	N
81	20240315	160356	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41050	1500	2	3.79	11043656900	272691	69.46	39450	41300	39100	51400	27700	39550	40497.33	0.82	25627	41783	40666	39633	38516	37483	40150	38000	108	11850	500	24520	50	1	21562395	8851	21.72	3.02	12	1.26	1890.00	13597.00	44500	20240313	-7.75	7900	20230316	419.62	44500	-7.75	20240313	23800	72.48	20240116	44500	-7.75	20240313	7900	419.62	20230316	1.07	N	031980	500	107 억	176448	N	N	2598	N	00	N
82	20240315	150339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40400	850	2	2.15	9687452000	239500	61.01	39450	41300	39100	51400	27700	39550	40449.99	0.82	19493	41783	40666	39633	38516	37483	40150	38000	108	11850	500	24520	50	1	21562395	8711	21.38	2.97	12	1.11	1890.00	13597.00	44500	20240313	-9.21	7900	20230316	411.39	44500	-9.21	20240313	23800	69.75	20240116	44500	-9.21	20240313	7900	411.39	20230316	1.07	N	031980	500	107 억	176448	N	N	82	N	00	N
83	20240315	140338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40250	700	2	1.77	7965679800	196647	50.09	39450	41300	39100	51400	27700	39550	40509.25	0.82	7965	41783	40666	39633	38516	37483	40150	38000	108	11850	500	24520	50	1	21562395	8679	21.30	2.96	12	0.91	1890.00	13597.00	44500	20240313	-9.55	7900	20230316	409.49	44500	-9.55	20240313	23800	69.12	20240116	44500	-9.55	20240313	7900	409.49	20230316	1.07	N	031980	500	107 억	176448	N	N	82	N	00	N
84	20240315	130359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40650	1100	2	2.78	7190298450	177529	45.22	39450	41300	39100	51400	27700	39550	40504.02	0.82	9253	41783	40666	39633	38516	37483	40150	38000	108	11850	500	24520	50	1	21562395	8765	21.51	2.99	12	0.82	1890.00	13597.00	44500	20240313	-8.65	7900	20230316	414.56	44500	-8.65	20240313	23800	70.80	20240116	44500	-8.65	20240313	7900	414.56	20230316	1.07	N	031980	500	107 억	176448	N	N	82	N	00	N
85	20240315	120359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40600	1050	2	2.65	6606829500	163189	41.57	39450	41300	39100	51400	27700	39550	40487.80	0.82	12327	41783	40666	39633	38516	37483	40150	38000	108	11850	500	24520	50	1	21562395	8754	21.48	2.99	12	0.76	1890.00	13597.00	44500	20240313	-8.76	7900	20230316	413.92	44500	-8.76	20240313	23800	70.59	20240116	44500	-8.76	20240313	7900	413.92	20230316	1.07	N	031980	500	107 억	176448	N	N	82	N	00	N
86	20240315	110357	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40750	1200	2	3.03	5574080300	137645	35.06	39450	41300	39100	51400	27700	39550	40498.52	0.82	13877	41783	40666	39633	38516	37483	40150	38000	108	11850	500	24520	50	1	21562395	8787	21.56	3.00	12	0.64	1890.00	13597.00	44500	20240313	-8.43	7900	20230316	415.82	44500	-8.43	20240313	23800	71.22	20240116	44500	-8.43	20240313	7900	415.82	20230316	1.07	N	031980	500	107 억	176448	N	N	82	N	00	N
87	20240315	100357	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41150	1600	2	4.05	3492667850	86740	22.10	39450	41200	39100	51400	27700	39550	40268.90	0.82	10179	41783	40666	39633	38516	37483	40150	38000	108	11850	500	24520	50	1	21562395	8873	21.77	3.03	12	0.40	1890.00	13597.00	44500	20240313	-7.53	7900	20230316	420.89	44500	-7.53	20240313	23800	72.90	20240116	44500	-7.53	20240313	7900	420.89	20230316	1.07	N	031980	500	107 억	176448	N	N	82	N	00	N
88	20240315	090358	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39200	-350	5	-0.88	237277650	6031	1.54	39450	39500	39100	51400	27700	39550	39329.98	0.82	-809	41783	40666	39633	38516	37483	40150	38000	108	11850	500	24520	50	1	21562395	8452	20.74	2.88	12	0.03	1890.00	13597.00	44500	20240313	-11.91	7900	20230316	396.20	44500	-11.91	20240313	23800	64.71	20240116	44500	-11.91	20240313	7900	396.20	20230316	1.07	N	031980	500	107 억	176448	N	N	82	N	00	N
89	20240314	160354	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39550	-1550	5	-3.77	15255949000	388216	61.82	40550	40750	38600	53400	28800	41100	39296.63	0.75	5229	46833	43966	41633	38766	36433	42800	37600	108	12300	500	25480	50	1	21562395	8528	20.93	2.91	12	1.80	1890.00	13597.00	44500	20240313	-11.12	7900	20230316	400.63	44500	-11.12	20240313	23800	66.18	20240116	44500	-11.12	20240313	7900	400.63	20230316	1.05	N	031980	500	107 억	161896	N	N	82	N	00	N
90	20240314	150355	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39850	-1250	5	-3.04	14599932850	371710	59.19	40550	40750	38600	53400	28800	41100	39277.48	0.75	6396	46833	43966	41633	38766	36433	42800	37600	108	12300	500	25480	50	1	21562395	8593	21.08	2.93	12	1.72	1890.00	13597.00	44500	20240313	-10.45	7900	20230316	404.43	44500	-10.45	20240313	23800	67.44	20240116	44500	-10.45	20240313	7900	404.43	20230316	1.05	N	031980	500	107 억	161896	N	N	490	N	00	N
91	20240314	140355	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39750	-1350	5	-3.28	13378194950	340944	54.29	40550	40750	38600	53400	28800	41100	39238.39	0.75	14977	46833	43966	41633	38766	36433	42800	37600	108	12300	500	25480	50	1	21562395	8571	21.03	2.92	12	1.58	1890.00	13597.00	44500	20240313	-10.67	7900	20230316	403.16	44500	-10.67	20240313	23800	67.02	20240116	44500	-10.67	20240313	7900	403.16	20230316	1.05	N	031980	500	107 억	161896	N	N	490	N	00	N
92	20240314	130355	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39100	-2000	5	-4.87	10901666050	278275	44.31	40550	40750	38600	53400	28800	41100	39175.49	0.75	7488	46833	43966	41633	38766	36433	42800	37600	108	12300	500	25480	50	1	21562395	8431	20.69	2.88	12	1.29	1890.00	13597.00	44500	20240313	-12.13	7900	20230316	394.94	44500	-12.13	20240313	23800	64.29	20240116	44500	-12.13	20240313	7900	394.94	20230316	1.05	N	031980	500	107 억	161896	N	N	490	N	00	N
93	20240314	120355	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38700	-2400	5	-5.84	9784600900	249564	39.74	40550	40750	38600	53400	28800	41100	39206.36	0.75	6365	46833	43966	41633	38766	36433	42800	37600	108	12300	500	25480	50	1	21562395	8345	20.48	2.85	12	1.16	1890.00	13597.00	44500	20240313	-13.03	7900	20230316	389.87	44500	-13.03	20240313	23800	62.61	20240116	44500	-13.03	20240313	7900	389.87	20230316	1.05	N	031980	500	107 억	161896	N	N	490	N	00	N
94	20240314	110355	57	100.00	KOSDAQ		반도체	N	N	N	N	N	38750	-2350	5	-5.72	7790187350	198197	31.56	40550	40750	38650	53400	28800	41100	39304.78	0.75	2834	46833	43966	41633	38766	36433	42800	37600	108	12300	500	25480	50	1	21562395	8355	20.50	2.85	12	0.92	1890.00	13597.00	44500	20240313	-12.92	7900	20230316	390.51	44500	-12.92	20240313	23800	62.82	20240116	44500	-12.92	20240313	7900	390.51	20230316	1.05	N	031980	500	107 억	161896	N	N	490	N	00	N
95	20240314	100356	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39000	-2100	5	-5.11	4917208350	124608	19.84	40550	40750	38850	53400	28800	41100	39460.69	0.75	12569	46833	43966	41633	38766	36433	42800	37600	108	12300	500	25480	50	1	21562395	8409	20.63	2.87	12	0.58	1890.00	13597.00	44500	20240313	-12.36	7900	20230316	393.67	44500	-12.36	20240313	23800	63.87	20240116	44500	-12.36	20240313	7900	393.67	20230316	1.05	N	031980	500	107 억	161896	N	N	490	N	00	N
96	20240314	090355	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40500	-600	5	-1.46	236570250	5858	0.93	40550	40550	40150	53400	28800	41100	40377.35	0.75	212	46833	43966	41633	38766	36433	42800	37600	108	12300	500	25480	50	1	21562395	8733	21.43	2.98	12	0.03	1890.00	13597.00	44500	20240313	-8.99	7900	20230316	412.66	44500	-8.99	20240313	23800	70.17	20240116	44500	-8.99	20240313	7900	412.66	20230316	1.05	N	031980	500	107 억	161896	N	N	490	N	00	N
97	20240313	160351	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	41100	-1300	5	-3.07	26118296350	624909	162.69	43200	44500	39300	55100	29700	42400	41795.45	0.89	-66403	44800	43600	42600	41400	40400	44200	42000	108	12700	500	26280	50	1	21562395	8862	21.75	3.02	12	2.90	1890.00	13597.00	44500	20240313	-7.64	7900	20230316	420.25	44500	-7.64	20240313	23800	72.69	20240116	44500	-7.64	20240313	7900	420.25	20230316	1.09	N	031980	500	107 억	191946	N	N	490	N	00	N
98	20240313	150351	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	41050	-1350	5	-3.18	25401358350	607430	158.14	43200	44500	39300	55100	29700	42400	41817.65	0.89	-63327	44800	43600	42600	41400	40400	44200	42000	108	12700	500	26280	50	1	21562395	8851	21.72	3.02	12	2.82	1890.00	13597.00	44500	20240313	-7.75	7900	20230316	419.62	44500	-7.75	20240313	23800	72.48	20240116	44500	-7.75	20240313	7900	419.62	20230316	1.09	N	031980	500	107 억	191946	N	N	296	N	00	N
99	20240313	140354	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40400	-2000	5	-4.72	23444626150	559438	145.65	43200	44500	39300	55100	29700	42400	41907.36	0.89	-60653	44800	43600	42600	41400	40400	44200	42000	108	12700	500	26280	50	1	21562395	8711	21.38	2.97	12	2.59	1890.00	13597.00	44500	20240313	-9.21	7900	20230316	411.39	44500	-9.21	20240313	23800	69.75	20240116	44500	-9.21	20240313	7900	411.39	20230316	1.09	N	031980	500	107 억	191946	N	N	296	N	00	N
100	20240313	130356	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40050	-2350	5	-5.54	21115505950	501510	130.57	43200	44500	39300	55100	29700	42400	42103.79	0.89	-61906	44800	43600	42600	41400	40400	44200	42000	108	12700	500	26280	50	1	21562395	8636	21.19	2.95	12	2.33	1890.00	13597.00	44500	20240313	-10.00	7900	20230316	406.96	44500	-10.00	20240313	23800	68.28	20240116	44500	-10.00	20240313	7900	406.96	20230316	1.09	N	031980	500	107 억	191946	N	N	296	N	00	N
101	20240313	120353	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40300	-2100	5	-4.95	18972436750	448214	116.69	43200	44500	39300	55100	29700	42400	42328.95	0.89	-54108	44800	43600	42600	41400	40400	44200	42000	108	12700	500	26280	50	1	21562395	8690	21.32	2.96	12	2.08	1890.00	13597.00	44500	20240313	-9.44	7900	20230316	410.13	44500	-9.44	20240313	23800	69.33	20240116	44500	-9.44	20240313	7900	410.13	20230316	1.09	N	031980	500	107 억	191946	N	N	296	N	00	N
102	20240313	110352	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40950	-1450	5	-3.42	15762998500	369367	96.16	43200	44500	39300	55100	29700	42400	42675.79	0.89	-44094	44800	43600	42600	41400	40400	44200	42000	108	12700	500	26280	50	1	21562395	8830	21.67	3.01	12	1.71	1890.00	13597.00	44500	20240313	-7.98	7900	20230316	418.35	44500	-7.98	20240313	23800	72.06	20240116	44500	-7.98	20240313	7900	418.35	20230316	1.09	N	031980	500	107 억	191946	N	N	296	N	00	N
103	20240313	100351	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	41900	-500	5	-1.18	11044629350	255792	66.59	43200	44500	41700	55100	29700	42400	43178.51	0.89	-37575	44800	43600	42600	41400	40400	44200	42000	108	12700	500	26280	50	1	21562395	9035	22.17	3.08	12	1.19	1890.00	13597.00	44500	20240313	-5.84	7900	20230316	430.38	44500	-5.84	20240313	23800	76.05	20240116	44500	-5.84	20240313	7900	430.38	20230316	1.09	N	031980	500	107 억	191946	N	N	296	N	00	N
104	20240313	090352	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	43650	1250	2	2.95	3996862500	91159	23.73	43200	44500	43200	55100	29700	42400	43846.75	0.89	688	44800	43600	42600	41400	40400	44200	42000	108	12700	500	26280	50	1	21562395	9412	23.10	3.21	12	0.42	1890.00	13597.00	44500	20240313	-1.91	7900	20230316	452.53	44500	-1.91	20240313	23800	83.40	20240116	44500	-1.91	20240313	7900	452.53	20230316	1.09	N	031980	500	107 억	191946	N	N	296	N	00	N
105	20240312	160347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42400	750	2	1.80	16221813250	382680	76.68	42050	43800	41600	54100	29200	41650	42390.38	0.85	11566	44216	42932	40816	39532	37416	43575	40175	108	12450	500	25820	50	1	21562395	9142	22.43	3.12	12	1.77	1890.00	13597.00	44200	20240307	-4.07	7900	20230316	436.71	44200	-4.07	20240307	23800	78.15	20240116	44200	-4.07	20240307	7900	436.71	20230316	1.11	N	031980	500	107 억	182750	N	N	296	N	00	N
106	20240312	150347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42300	650	2	1.56	15544888700	366662	73.47	42050	43800	41600	54100	29200	41650	42396.09	0.85	11579	44216	42932	40816	39532	37416	43575	40175	108	12450	500	25820	50	1	21562395	9121	22.38	3.11	12	1.70	1890.00	13597.00	44200	20240307	-4.30	7900	20230316	435.44	44200	-4.30	20240307	23800	77.73	20240116	44200	-4.30	20240307	7900	435.44	20230316	1.11	N	031980	500	107 억	182750	N	N	19	N	00	N
107	20240312	140345	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42150	500	2	1.20	13319535900	313786	62.88	42050	43800	41600	54100	29200	41650	42448.33	0.85	2893	44216	42932	40816	39532	37416	43575	40175	108	12450	500	25820	50	1	21562395	9089	22.30	3.10	12	1.46	1890.00	13597.00	44200	20240307	-4.64	7900	20230316	433.54	44200	-4.64	20240307	23800	77.10	20240116	44200	-4.64	20240307	7900	433.54	20230316	1.11	N	031980	500	107 억	182750	N	N	19	N	00	N
108	20240312	130336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42600	950	2	2.28	11626236200	273813	54.87	42050	43800	41600	54100	29200	41650	42461.08	0.85	5920	44216	42932	40816	39532	37416	43575	40175	108	12450	500	25820	50	1	21562395	9186	22.54	3.13	12	1.27	1890.00	13597.00	44200	20240307	-3.62	7900	20230316	439.24	44200	-3.62	20240307	23800	78.99	20240116	44200	-3.62	20240307	7900	439.24	20230316	1.11	N	031980	500	107 억	182750	N	N	19	N	00	N
109	20240312	120349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42450	800	2	1.92	10874898500	256139	51.33	42050	43800	41600	54100	29200	41650	42457.63	0.85	-810	44216	42932	40816	39532	37416	43575	40175	108	12450	500	25820	50	1	21562395	9153	22.46	3.12	12	1.19	1890.00	13597.00	44200	20240307	-3.96	7900	20230316	437.34	44200	-3.96	20240307	23800	78.36	20240116	44200	-3.96	20240307	7900	437.34	20230316	1.11	N	031980	500	107 억	182750	N	N	19	N	00	N
110	20240312	110349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42300	650	2	1.56	9552479050	224977	45.08	42050	43800	41600	54100	29200	41650	42460.51	0.85	5309	44216	42932	40816	39532	37416	43575	40175	108	12450	500	25820	50	1	21562395	9121	22.38	3.11	12	1.04	1890.00	13597.00	44200	20240307	-4.30	7900	20230316	435.44	44200	-4.30	20240307	23800	77.73	20240116	44200	-4.30	20240307	7900	435.44	20230316	1.11	N	031980	500	107 억	182750	N	N	19	N	00	N
111	20240312	100347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42250	600	2	1.44	7187246450	168775	33.82	42050	43800	41600	54100	29200	41650	42585.86	0.85	7796	44216	42932	40816	39532	37416	43575	40175	108	12450	500	25820	50	1	21562395	9110	22.35	3.11	12	0.78	1890.00	13597.00	44200	20240307	-4.41	7900	20230316	434.81	44200	-4.41	20240307	23800	77.52	20240116	44200	-4.41	20240307	7900	434.81	20230316	1.11	N	031980	500	107 억	182750	N	N	19	N	00	N
112	20240312	090347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42200	550	2	1.32	504663050	11974	2.40	42050	42550	41900	54100	29200	41650	42154.79	0.85	-171	44216	42932	40816	39532	37416	43575	40175	108	12450	500	25820	50	1	21562395	9099	22.33	3.10	12	0.06	1890.00	13597.00	44200	20240307	-4.52	7900	20230316	434.18	44200	-4.52	20240307	23800	77.31	20240116	44200	-4.52	20240307	7900	434.18	20230316	1.11	N	031980	500	107 억	182750	N	N	19	N	00	N
113	20240311	160346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41650	200	2	0.48	20158148150	492547	123.05	39000	42100	38700	53800	29050	41450	40926.02	0.87	-1387	43250	42350	41500	40600	39750	42800	41050	108	12350	500	25690	50	1	21562395	8981	22.04	3.06	12	2.28	1890.00	13597.00	44200	20240307	-5.77	7900	20230316	427.22	44200	-5.77	20240307	23800	75.00	20240116	44200	-5.77	20240307	7900	427.22	20230316	1.19	N	031980	500	107 억	188428	N	N	19	N	00	N
114	20240311	150347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41850	400	2	0.97	19039319300	465787	116.36	39000	42100	38700	53800	29050	41450	40875.56	0.87	1206	43250	42350	41500	40600	39750	42800	41050	108	12350	500	25690	50	1	21562395	9024	22.14	3.08	12	2.16	1890.00	13597.00	44200	20240307	-5.32	7900	20230316	429.75	44200	-5.32	20240307	23800	75.84	20240116	44200	-5.32	20240307	7900	429.75	20230316	1.19	N	031980	500	107 억	188428	N	N	1328	N	00	N
115	20240311	140344	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41550	100	2	0.24	13475877100	332833	83.15	39000	41850	38700	53800	29050	41450	40488.34	0.87	23869	43250	42350	41500	40600	39750	42800	41050	108	12350	500	25690	50	1	21562395	8959	21.98	3.06	12	1.54	1890.00	13597.00	44200	20240307	-6.00	7900	20230316	425.95	44200	-6.00	20240307	23800	74.58	20240116	44200	-6.00	20240307	7900	425.95	20230316	1.19	N	031980	500	107 억	188428	N	N	1328	N	00	N
116	20240311	130348	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40800	-650	5	-1.57	8395370400	210286	52.53	39000	40950	38700	53800	29050	41450	39923.41	0.87	31488	43250	42350	41500	40600	39750	42800	41050	108	12350	500	25690	50	1	21562395	8797	21.59	3.00	12	0.98	1890.00	13597.00	44200	20240307	-7.69	7900	20230316	416.46	44200	-7.69	20240307	23800	71.43	20240116	44200	-7.69	20240307	7900	416.46	20230316	1.19	N	031980	500	107 억	188428	N	N	1328	N	00	N
117	20240311	120348	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40650	-800	5	-1.93	7712005400	193523	48.35	39000	40700	38700	53800	29050	41450	39850.39	0.87	31259	43250	42350	41500	40600	39750	42800	41050	108	12350	500	25690	50	1	21562395	8765	21.51	2.99	12	0.90	1890.00	13597.00	44200	20240307	-8.03	7900	20230316	414.56	44200	-8.03	20240307	23800	70.80	20240116	44200	-8.03	20240307	7900	414.56	20230316	1.19	N	031980	500	107 억	188428	N	N	1328	N	00	N
118	20240311	110344	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40050	-1400	5	-3.38	6534726100	164365	41.06	39000	40700	38700	53800	29050	41450	39757.16	0.87	19850	43250	42350	41500	40600	39750	42800	41050	108	12350	500	25690	50	1	21562395	8636	21.19	2.95	12	0.76	1890.00	13597.00	44200	20240307	-9.39	7900	20230316	406.96	44200	-9.39	20240307	23800	68.28	20240116	44200	-9.39	20240307	7900	406.96	20230316	1.19	N	031980	500	107 억	188428	N	N	1328	N	00	N
119	20240311	100341	57	100.00	KOSDAQ		반도체	N	N	N	N	N	40250	-1200	5	-2.90	4913816700	123989	30.98	39000	40700	38700	53800	29050	41450	39630.72	0.87	18919	43250	42350	41500	40600	39750	42800	41050	108	12350	500	25690	50	1	21562395	8679	21.30	2.96	12	0.58	1890.00	13597.00	44200	20240307	-8.94	7900	20230316	409.49	44200	-8.94	20240307	23800	69.12	20240116	44200	-8.94	20240307	7900	409.49	20230316	1.19	N	031980	500	107 억	188428	N	N	1328	N	00	N
120	20240311	090343	57	100.00	KOSDAQ		반도체	N	N	N	N	N	39350	-2100	5	-5.07	1690121050	43237	10.80	39000	39900	38700	53800	29050	41450	39088.38	0.87	8883	43250	42350	41500	40600	39750	42800	41050	108	12350	500	25690	50	1	21562395	8485	20.82	2.89	12	0.20	1890.00	13597.00	44200	20240307	-10.97	7900	20230316	398.10	44200	-10.97	20240307	23800	65.34	20240116	44200	-10.97	20240307	7900	398.10	20230316	1.19	N	031980	500	107 억	188428	N	N	1328	N	00	N
121	20240308	160346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41450	700	2	1.72	16520238300	397892	75.60	41400	42400	40650	52900	28550	40750	41519.56	0.72	3593	45716	43232	41716	39232	37716	42475	38475	108	12150	500	25260	50	1	21562395	8938	21.93	3.05	12	1.85	1890.00	13597.00	44200	20240307	-6.22	7900	20230316	424.68	44200	-6.22	20240307	23800	74.16	20240116	44200	-6.22	20240307	7900	424.68	20230316	1.17	N	031980	500	107 억	154488	N	N	1328	N	00	N
122	20240308	150344	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41450	700	2	1.72	15765152550	379643	72.14	41400	42400	40650	52900	28550	40750	41526.26	0.72	3853	45716	43232	41716	39232	37716	42475	38475	108	12150	500	25260	50	1	21562395	8938	21.93	3.05	12	1.76	1890.00	13597.00	44200	20240307	-6.22	7900	20230316	424.68	44200	-6.22	20240307	23800	74.16	20240116	44200	-6.22	20240307	7900	424.68	20230316	1.17	N	031980	500	107 억	154488	N	N	39	N	00	N
123	20240308	140344	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41100	350	2	0.86	14259928350	343083	65.19	41400	42400	40650	52900	28550	40750	41564.08	0.72	5076	45716	43232	41716	39232	37716	42475	38475	108	12150	500	25260	50	1	21562395	8862	21.75	3.02	12	1.59	1890.00	13597.00	44200	20240307	-7.01	7900	20230316	420.25	44200	-7.01	20240307	23800	72.69	20240116	44200	-7.01	20240307	7900	420.25	20230316	1.17	N	031980	500	107 억	154488	N	N	39	N	00	N
124	20240308	130342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41400	650	2	1.60	11977395450	287443	54.62	41400	42400	40800	52900	28550	40750	41668.77	0.72	4346	45716	43232	41716	39232	37716	42475	38475	108	12150	500	25260	50	1	21562395	8927	21.90	3.04	12	1.33	1890.00	13597.00	44200	20240307	-6.33	7900	20230316	424.05	44200	-6.33	20240307	23800	73.95	20240116	44200	-6.33	20240307	7900	424.05	20230316	1.17	N	031980	500	107 억	154488	N	N	39	N	00	N
125	20240308	120343	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41450	700	2	1.72	10627034750	254892	48.43	41400	42400	40800	52900	28550	40750	41692.30	0.72	4963	45716	43232	41716	39232	37716	42475	38475	108	12150	500	25260	50	1	21562395	8938	21.93	3.05	12	1.18	1890.00	13597.00	44200	20240307	-6.22	7900	20230316	424.68	44200	-6.22	20240307	23800	74.16	20240116	44200	-6.22	20240307	7900	424.68	20230316	1.17	N	031980	500	107 억	154488	N	N	39	N	00	N
126	20240308	110343	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41900	1150	2	2.82	8212735750	197350	37.50	41400	42250	40800	52900	28550	40750	41615.08	0.72	12895	45716	43232	41716	39232	37716	42475	38475	108	12150	500	25260	50	1	21562395	9035	22.17	3.08	12	0.92	1890.00	13597.00	44200	20240307	-5.20	7900	20230316	430.38	44200	-5.20	20240307	23800	76.05	20240116	44200	-5.20	20240307	7900	430.38	20230316	1.17	N	031980	500	107 억	154488	N	N	39	N	00	N
127	20240308	100342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41400	650	2	1.60	5201302850	125395	23.83	41400	42100	40800	52900	28550	40750	41479.35	0.72	8356	45716	43232	41716	39232	37716	42475	38475	108	12150	500	25260	50	1	21562395	8927	21.90	3.04	12	0.58	1890.00	13597.00	44200	20240307	-6.33	7900	20230316	424.05	44200	-6.33	20240307	23800	73.95	20240116	44200	-6.33	20240307	7900	424.05	20230316	1.17	N	031980	500	107 억	154488	N	N	39	N	00	N
128	20240308	090340	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41550	800	2	1.96	1084123850	26085	4.96	41400	41950	41350	52900	28550	40750	41561.20	0.72	3680	45716	43232	41716	39232	37716	42475	38475	108	12150	500	25260	50	1	21562395	8959	21.98	3.06	12	0.12	1890.00	13597.00	44200	20240307	-6.00	7900	20230316	425.95	44200	-6.00	20240307	23800	74.58	20240116	44200	-6.00	20240307	7900	425.95	20230316	1.17	N	031980	500	107 억	154488	N	N	39	N	00	N
129	20240307	160342	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40750	-1700	5	-4.00	21582702050	524586	173.14	43000	44200	40200	55100	29750	42450	41143.30	0.54	40075	43683	43066	42033	41416	40383	43375	41725	108	12650	500	26310	50	1	21562395	8787	21.56	3.00	12	2.43	1890.00	13597.00	44200	20240307	-7.81	7900	20230316	415.82	44200	-7.81	20240307	23800	71.22	20240116	44200	-7.81	20240307	7900	415.82	20230316	1.19	N	031980	500	107 억	116696	N	N	39	N	00	N
130	20240307	150327	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40800	-1650	5	-3.89	20814707350	505710	166.91	43000	44200	40200	55100	29750	42450	41159.37	0.54	31988	43683	43066	42033	41416	40383	43375	41725	108	12650	500	26310	50	1	21562395	8797	21.59	3.00	12	2.35	1890.00	13597.00	44200	20240307	-7.69	7900	20230316	416.46	44200	-7.69	20240307	23800	71.43	20240116	44200	-7.69	20240307	7900	416.46	20230316	1.19	N	031980	500	107 억	116696	N	N	375	N	00	N
131	20240307	140337	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40550	-1900	5	-4.48	18917626200	458971	151.49	43000	44200	40200	55100	29750	42450	41217.48	0.54	25982	43683	43066	42033	41416	40383	43375	41725	108	12650	500	26310	50	1	21562395	8744	21.46	2.98	12	2.13	1890.00	13597.00	44200	20240307	-8.26	7900	20230316	413.29	44200	-8.26	20240307	23800	70.38	20240116	44200	-8.26	20240307	7900	413.29	20230316	1.19	N	031980	500	107 억	116696	N	N	375	N	00	N
132	20240307	130339	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40500	-1950	5	-4.59	16772724400	405935	133.98	43000	44200	40200	55100	29750	42450	41318.74	0.54	26001	43683	43066	42033	41416	40383	43375	41725	108	12650	500	26310	50	1	21562395	8733	21.43	2.98	12	1.88	1890.00	13597.00	44200	20240307	-8.37	7900	20230316	412.66	44200	-8.37	20240307	23800	70.17	20240116	44200	-8.37	20240307	7900	412.66	20230316	1.19	N	031980	500	107 억	116696	N	N	375	N	00	N
133	20240307	120340	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40500	-1950	5	-4.59	15372687900	371422	122.59	43000	44200	40200	55100	29750	42450	41388.74	0.54	15829	43683	43066	42033	41416	40383	43375	41725	108	12650	500	26310	50	1	21562395	8733	21.43	2.98	12	1.72	1890.00	13597.00	44200	20240307	-8.37	7900	20230316	412.66	44200	-8.37	20240307	23800	70.17	20240116	44200	-8.37	20240307	7900	412.66	20230316	1.19	N	031980	500	107 억	116696	N	N	375	N	00	N
134	20240307	110342	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	40650	-1800	5	-4.24	12422278700	298710	98.59	43000	44200	40200	55100	29750	42450	41586.42	0.54	4578	43683	43066	42033	41416	40383	43375	41725	108	12650	500	26310	50	1	21562395	8765	21.51	2.99	12	1.39	1890.00	13597.00	44200	20240307	-8.03	7900	20230316	414.56	44200	-8.03	20240307	23800	70.80	20240116	44200	-8.03	20240307	7900	414.56	20230316	1.19	N	031980	500	107 억	116696	N	N	375	N	00	N
135	20240307	100340	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	41150	-1300	5	-3.06	7355765150	174185	57.49	43000	44200	41100	55100	29750	42450	42229.61	0.54	-21089	43683	43066	42033	41416	40383	43375	41725	108	12650	500	26310	50	1	21562395	8873	21.77	3.03	12	0.81	1890.00	13597.00	44200	20240307	-6.90	7900	20230316	420.89	44200	-6.90	20240307	23800	72.90	20240116	44200	-6.90	20240307	7900	420.89	20230316	1.19	N	031980	500	107 억	116696	N	N	375	N	00	N
136	20240307	090338	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	43250	800	2	1.88	1422744250	32868	10.85	43000	44200	42450	55100	29750	42450	43286.61	0.54	-2023	43683	43066	42033	41416	40383	43375	41725	108	12650	500	26310	50	1	21562395	9326	22.88	3.18	12	0.15	1890.00	13597.00	44200	20240307	-2.15	7900	20230316	447.47	44200	-2.15	20240307	23800	81.72	20240116	44200	-2.15	20240307	7900	447.47	20230316	1.19	N	031980	500	107 억	116696	N	N	375	N	00	N
137	20240306	160338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42450	450	2	1.07	12614520400	300844	105.21	41250	42650	41000	54600	29400	42000	41929.51	0.30	44721	44900	43450	42050	40600	39200	42750	39900	108	12600	500	26040	50	1	21562395	9153	22.46	3.12	12	1.40	1890.00	13597.00	43650	20240228	-2.75	7900	20230316	437.34	43650	-2.75	20240228	23800	78.36	20240116	43650	-2.75	20240228	7900	437.34	20230316	1.24	N	031980	500	107 억	64649	N	N	375	N	00	N
138	20240306	150339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42450	450	2	1.07	12010274450	286600	100.23	41250	42650	41000	54600	29400	42000	41906.05	0.30	44450	44900	43450	42050	40600	39200	42750	39900	108	12600	500	26040	50	1	21562395	9153	22.46	3.12	12	1.33	1890.00	13597.00	43650	20240228	-2.75	7900	20230316	437.34	43650	-2.75	20240228	23800	78.36	20240116	43650	-2.75	20240228	7900	437.34	20230316	1.24	N	031980	500	107 억	64649	N	N	80	N	00	N
139	20240306	140338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42150	150	2	0.36	9639150950	230582	80.64	41250	42650	41000	54600	29400	42000	41803.57	0.30	39924	44900	43450	42050	40600	39200	42750	39900	108	12600	500	26040	50	1	21562395	9089	22.30	3.10	12	1.07	1890.00	13597.00	43650	20240228	-3.44	7900	20230316	433.54	43650	-3.44	20240228	23800	77.10	20240116	43650	-3.44	20240228	7900	433.54	20230316	1.24	N	031980	500	107 억	64649	N	N	80	N	00	N
140	20240306	130339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41950	-50	5	-0.12	7914249500	189323	66.21	41250	42650	41000	54600	29400	42000	41802.90	0.30	35009	44900	43450	42050	40600	39200	42750	39900	108	12600	500	26040	50	1	21562395	9045	22.20	3.09	12	0.88	1890.00	13597.00	43650	20240228	-3.89	7900	20230316	431.01	43650	-3.89	20240228	23800	76.26	20240116	43650	-3.89	20240228	7900	431.01	20230316	1.24	N	031980	500	107 억	64649	N	N	80	N	00	N
141	20240306	120340	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41550	-450	5	-1.07	6139660200	146921	51.38	41250	42650	41000	54600	29400	42000	41788.85	0.30	13579	44900	43450	42050	40600	39200	42750	39900	108	12600	500	26040	50	1	21562395	8959	21.98	3.06	12	0.68	1890.00	13597.00	43650	20240228	-4.81	7900	20230316	425.95	43650	-4.81	20240228	23800	74.58	20240116	43650	-4.81	20240228	7900	425.95	20230316	1.24	N	031980	500	107 억	64649	N	N	80	N	00	N
142	20240306	110339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41450	-550	5	-1.31	5132209150	122784	42.94	41250	42650	41000	54600	29400	42000	41798.68	0.30	8881	44900	43450	42050	40600	39200	42750	39900	108	12600	500	26040	50	1	21562395	8938	21.93	3.05	12	0.57	1890.00	13597.00	43650	20240228	-5.04	7900	20230316	424.68	43650	-5.04	20240228	23800	74.16	20240116	43650	-5.04	20240228	7900	424.68	20230316	1.24	N	031980	500	107 억	64649	N	N	80	N	00	N
143	20240306	100334	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41600	-400	5	-0.95	3894636350	92987	32.52	41250	42650	41000	54600	29400	42000	41883.66	0.30	6372	44900	43450	42050	40600	39200	42750	39900	108	12600	500	26040	50	1	21562395	8970	22.01	3.06	12	0.43	1890.00	13597.00	43650	20240228	-4.70	7900	20230316	426.58	43650	-4.70	20240228	23800	74.79	20240116	43650	-4.70	20240228	7900	426.58	20230316	1.24	N	031980	500	107 억	64649	N	N	80	N	00	N
144	20240306	090338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42200	200	2	0.48	551322600	13315	4.66	41250	42200	41000	54600	29400	42000	41406.13	0.30	2940	44900	43450	42050	40600	39200	42750	39900	108	12600	500	26040	50	1	21562395	9099	22.33	3.10	12	0.06	1890.00	13597.00	43650	20240228	-3.32	7900	20230316	434.18	43650	-3.32	20240228	23800	77.31	20240116	43650	-3.32	20240228	7900	434.18	20230316	1.24	N	031980	500	107 억	64649	N	N	80	N	00	N
145	20240305	160336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42000	-900	5	-2.10	11866996200	285179	74.97	42300	43500	40650	55700	30050	42900	41608.70	0.35	-21353	44400	43650	42550	41800	40700	44025	42175	108	12800	500	26590	50	1	21562395	9056	22.22	3.09	12	1.32	1890.00	13597.00	43650	20240228	-3.78	7900	20230316	431.65	43650	-3.78	20240228	23800	76.47	20240116	43650	-3.78	20240228	7900	431.65	20230316	1.23	N	031980	500	107 억	74979	N	N	79	N	00	N
146	20240305	150338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41850	-1050	5	-2.45	11427041100	274698	72.21	42300	43500	40650	55700	30050	42900	41595.02	0.35	-21081	44400	43650	42550	41800	40700	44025	42175	108	12800	500	26590	50	1	21562395	9024	22.14	3.08	12	1.27	1890.00	13597.00	43650	20240228	-4.12	7900	20230316	429.75	43650	-4.12	20240228	23800	75.84	20240116	43650	-4.12	20240228	7900	429.75	20230316	1.23	N	031980	500	107 억	74979	N	N	4883	N	00	N
147	20240305	140333	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42200	-700	5	-1.63	10371801300	249631	65.62	42300	43500	40650	55700	30050	42900	41544.48	0.35	-15059	44400	43650	42550	41800	40700	44025	42175	108	12800	500	26590	50	1	21562395	9099	22.33	3.10	12	1.16	1890.00	13597.00	43650	20240228	-3.32	7900	20230316	434.18	43650	-3.32	20240228	23800	77.31	20240116	43650	-3.32	20240228	7900	434.18	20230316	1.23	N	031980	500	107 억	74979	N	N	4883	N	00	N
148	20240305	130335	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41600	-1300	5	-3.03	9313730800	224283	58.96	42300	43500	40650	55700	30050	42900	41522.11	0.35	-17442	44400	43650	42550	41800	40700	44025	42175	108	12800	500	26590	50	1	21562395	8970	22.01	3.06	12	1.04	1890.00	13597.00	43650	20240228	-4.70	7900	20230316	426.58	43650	-4.70	20240228	23800	74.79	20240116	43650	-4.70	20240228	7900	426.58	20230316	1.23	N	031980	500	107 억	74979	N	N	4883	N	00	N
149	20240305	120336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41300	-1600	5	-3.73	8607460950	207258	54.48	42300	43500	40650	55700	30050	42900	41525.23	0.35	-17702	44400	43650	42550	41800	40700	44025	42175	108	12800	500	26590	50	1	21562395	8905	21.85	3.04	12	0.96	1890.00	13597.00	43650	20240228	-5.38	7900	20230316	422.78	43650	-5.38	20240228	23800	73.53	20240116	43650	-5.38	20240228	7900	422.78	20230316	1.23	N	031980	500	107 억	74979	N	N	4883	N	00	N
150	20240305	110335	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41250	-1650	5	-3.85	7457884400	179287	47.13	42300	43500	40650	55700	30050	42900	41592.02	0.35	-20992	44400	43650	42550	41800	40700	44025	42175	108	12800	500	26590	50	1	21562395	8894	21.83	3.03	12	0.83	1890.00	13597.00	43650	20240228	-5.50	7900	20230316	422.15	43650	-5.50	20240228	23800	73.32	20240116	43650	-5.50	20240228	7900	422.15	20230316	1.23	N	031980	500	107 억	74979	N	N	4883	N	00	N
151	20240305	100333	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41500	-1400	5	-3.26	4913703250	117259	30.82	42300	43500	41100	55700	30050	42900	41898.33	0.35	-16744	44400	43650	42550	41800	40700	44025	42175	108	12800	500	26590	50	1	21562395	8948	21.96	3.05	12	0.54	1890.00	13597.00	43650	20240228	-4.93	7900	20230316	425.32	43650	-4.93	20240228	23800	74.37	20240116	43650	-4.93	20240228	7900	425.32	20230316	1.23	N	031980	500	107 억	74979	N	N	4883	N	00	N
152	20240305	090334	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42700	-200	5	-0.47	665610100	15559	4.09	42300	43500	42150	55700	30050	42900	42773.69	0.35	960	44400	43650	42550	41800	40700	44025	42175	108	12800	500	26590	50	1	21562395	9207	22.59	3.14	12	0.07	1890.00	13597.00	43650	20240228	-2.18	7900	20230316	440.51	43650	-2.18	20240228	23800	79.41	20240116	43650	-2.18	20240228	7900	440.51	20230316	1.23	N	031980	500	107 억	74979	N	N	4883	N	00	N
153	20240304	160333	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42900	2150	2	5.28	16087857300	378914	116.75	41450	43300	41450	52900	28550	40750	42456.63	0.21	55643	43950	42350	41350	39750	38750	41850	39250	108	12150	500	25260	50	1	21562395	9250	22.70	3.16	12	1.76	1890.00	13597.00	43650	20240228	-1.72	7900	20230316	443.04	43650	-1.72	20240228	23800	80.25	20240116	43650	-1.72	20240228	7900	443.04	20230316	1.16	N	031980	500	107 억	44626	N	N	4857	N	00	N
154	20240304	150333	57	100.00	KOSDAQ		반도체	N	N	N	N	N	43000	2250	2	5.52	15476787450	364684	112.36	41450	43300	41450	52900	28550	40750	42438.93	0.21	53264	43950	42350	41350	39750	38750	41850	39250	108	12150	500	25260	50	1	21562395	9272	22.75	3.16	12	1.69	1890.00	13597.00	43650	20240228	-1.49	7900	20230316	444.30	43650	-1.49	20240228	23800	80.67	20240116	43650	-1.49	20240228	7900	444.30	20230316	1.16	N	031980	500	107 억	44626	N	N	6359	N	00	N
155	20240304	140315	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42850	2100	2	5.15	14170756900	334166	102.96	41450	43300	41450	52900	28550	40750	42406.37	0.21	47595	43950	42350	41350	39750	38750	41850	39250	108	12150	500	25260	50	1	21562395	9239	22.67	3.15	12	1.55	1890.00	13597.00	43650	20240228	-1.83	7900	20230316	442.41	43650	-1.83	20240228	23800	80.04	20240116	43650	-1.83	20240228	7900	442.41	20230316	1.16	N	031980	500	107 억	44626	N	N	6359	N	00	N
156	20240304	130330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42750	2000	2	4.91	13272314850	313115	96.47	41450	43300	41450	52900	28550	40750	42388.02	0.21	44536	43950	42350	41350	39750	38750	41850	39250	108	12150	500	25260	50	1	21562395	9218	22.62	3.14	12	1.45	1890.00	13597.00	43650	20240228	-2.06	7900	20230316	441.14	43650	-2.06	20240228	23800	79.62	20240116	43650	-2.06	20240228	7900	441.14	20230316	1.16	N	031980	500	107 억	44626	N	N	6359	N	00	N
157	20240304	120316	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42500	1750	2	4.29	11475562700	271155	83.54	41450	43300	41450	52900	28550	40750	42321.08	0.21	34735	43950	42350	41350	39750	38750	41850	39250	108	12150	500	25260	50	1	21562395	9164	22.49	3.13	12	1.26	1890.00	13597.00	43650	20240228	-2.63	7900	20230316	437.97	43650	-2.63	20240228	23800	78.57	20240116	43650	-2.63	20240228	7900	437.97	20230316	1.16	N	031980	500	107 억	44626	N	N	6359	N	00	N
158	20240304	110329	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42350	1600	2	3.93	10315347100	243640	75.07	41450	43300	41450	52900	28550	40750	42338.52	0.21	28779	43950	42350	41350	39750	38750	41850	39250	108	12150	500	25260	50	1	21562395	9132	22.41	3.11	12	1.13	1890.00	13597.00	43650	20240228	-2.98	7900	20230316	436.08	43650	-2.98	20240228	23800	77.94	20240116	43650	-2.98	20240228	7900	436.08	20230316	1.16	N	031980	500	107 억	44626	N	N	6359	N	00	N
159	20240304	100330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	42300	1550	2	3.80	7621449650	179386	55.27	41450	43300	41450	52900	28550	40750	42486.37	0.21	23940	43950	42350	41350	39750	38750	41850	39250	108	12150	500	25260	50	1	21562395	9121	22.38	3.11	12	0.83	1890.00	13597.00	43650	20240228	-3.09	7900	20230316	435.44	43650	-3.09	20240228	23800	77.73	20240116	43650	-3.09	20240228	7900	435.44	20230316	1.16	N	031980	500	107 억	44626	N	N	6359	N	00	N
160	20240304	090329	57	100.00	KOSDAQ		반도체	N	N	N	N	N	41900	1150	2	2.82	933820300	22385	6.90	41450	41950	41450	52900	28550	40750	41716.60	0.21	6402	43950	42350	41350	39750	38750	41850	39250	108	12150	500	25260	50	1	21562395	9035	22.17	3.08	12	0.10	1890.00	13597.00	43650	20240228	-4.01	7900	20230316	430.38	43650	-4.01	20240228	23800	76.05	20240116	43650	-4.01	20240228	7900	430.38	20230316	1.16	N	031980	500	107 억	44626	N	N	6359	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History