KissMeData/080520/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4555	35	2	0.77	90884615	20112	86.27	4520	4565	4490	5870	3165	4520	4518.88	1.36	1676	4596	4557	4516	4477	4436	4577	4497	59	1350	500	3340	5	1	11746609	535	18.15	0.41	12	0.17	251.00	11127.00	6140	20230809	-25.81	4085	20231031	11.51	5510	-17.33	20240103	4475	1.79	20240328	6140	-25.81	20230809	4085	11.51	20231031	3.00	N	080520	500	58 억	159735	N	N	N	N
3	20240329	150645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	0	3	0.00	77878395	17220	73.86	4520	4565	4500	5870	3165	4520	4522.55	1.36	1689	4596	4557	4516	4477	4436	4577	4497	59	1350	500	3340	5	1	11746609	531	18.01	0.41	12	0.15	251.00	11127.00	6140	20230809	-26.38	4085	20231031	10.65	5510	-17.97	20240103	4475	1.01	20240328	6140	-26.38	20230809	4085	10.65	20231031	3.00	N	080520	500	58 억	159735	N	N	N	N
4	20240329	140641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4500	-20	5	-0.44	55700225	12309	52.80	4520	4565	4500	5870	3165	4520	4525.16	1.36	1353	4596	4557	4516	4477	4436	4577	4497	59	1350	500	3340	5	1	11746609	529	17.93	0.40	12	0.10	251.00	11127.00	6140	20230809	-26.71	4085	20231031	10.16	5510	-18.33	20240103	4475	0.56	20240328	6140	-26.71	20230809	4085	10.16	20231031	3.00	N	080520	500	58 억	159735	N	N	N	N
5	20240329	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4530	10	2	0.22	49899920	11024	47.28	4520	4565	4515	5870	3165	4520	4526.48	1.36	1279	4596	4557	4516	4477	4436	4577	4497	59	1350	500	3340	5	1	11746609	532	18.05	0.41	12	0.09	251.00	11127.00	6140	20230809	-26.22	4085	20231031	10.89	5510	-17.79	20240103	4475	1.23	20240328	6140	-26.22	20230809	4085	10.89	20231031	3.00	N	080520	500	58 억	159735	N	N	N	N
6	20240329	120639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	0	3	0.00	46695820	10316	44.25	4520	4565	4515	5870	3165	4520	4526.54	1.36	1403	4596	4557	4516	4477	4436	4577	4497	59	1350	500	3340	5	1	11746609	531	18.01	0.41	12	0.09	251.00	11127.00	6140	20230809	-26.38	4085	20231031	10.65	5510	-17.97	20240103	4475	1.01	20240328	6140	-26.38	20230809	4085	10.65	20231031	3.00	N	080520	500	58 억	159735	N	N	N	N
7	20240329	110630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4560	40	2	0.88	23187465	5119	21.96	4520	4565	4520	5870	3165	4520	4529.69	1.36	1070	4596	4557	4516	4477	4436	4577	4497	59	1350	500	3340	5	1	11746609	536	18.17	0.41	12	0.04	251.00	11127.00	6140	20230809	-25.73	4085	20231031	11.63	5510	-17.24	20240103	4475	1.90	20240328	6140	-25.73	20230809	4085	11.63	20231031	3.00	N	080520	500	58 억	159735	N	N	N	N
8	20240329	100631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4550	30	2	0.66	20888965	4615	19.79	4520	4550	4520	5870	3165	4520	4526.32	1.36	1097	4596	4557	4516	4477	4436	4577	4497	59	1350	500	3340	5	1	11746609	534	18.13	0.41	12	0.04	251.00	11127.00	6140	20230809	-25.90	4085	20231031	11.38	5510	-17.42	20240103	4475	1.68	20240328	6140	-25.90	20230809	4085	11.38	20231031	3.00	N	080520	500	58 억	159735	N	N	N	N
9	20240329	090629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	0	3	0.00	244080	54	0.23	4520	4520	4520	5870	3165	4520	4520.00	1.36	-1	4596	4557	4516	4477	4436	4577	4497	59	1350	500	3340	5	1	11746609	531	18.01	0.41	12	0.00	251.00	11127.00	6140	20230809	-26.38	4085	20231031	10.65	5510	-17.97	20240103	4475	1.01	20240328	6140	-26.38	20230809	4085	10.65	20231031	3.00	N	080520	500	58 억	159735	N	N	N	N
10	20240328	160636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	10	2	0.22	105148770	23313	38.67	4510	4555	4475	5860	3160	4510	4510.31	1.38	-2135	4690	4600	4550	4460	4410	4575	4435	59	1350	500	3330	5	1	11746609	531	18.01	0.41	12	0.20	251.00	11127.00	6140	20230809	-26.38	4085	20231031	10.65	5510	-17.97	20240103	4475	1.01	20240328	6140	-26.38	20230809	4085	10.65	20231031	3.04	N	080520	500	58 억	161870	N	N	N	N
11	20240328	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4510	0	3	0.00	98911645	21932	36.38	4510	4555	4475	5860	3160	4510	4509.92	1.38	-2002	4690	4600	4550	4460	4410	4575	4435	59	1350	500	3330	5	1	11746609	530	17.97	0.41	12	0.19	251.00	11127.00	6140	20230809	-26.55	4085	20231031	10.40	5510	-18.15	20240103	4475	0.78	20240328	6140	-26.55	20230809	4085	10.40	20231031	3.04	N	080520	500	58 억	161870	N	N	N	N
12	20240328	140629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4545	35	2	0.78	78863350	17491	29.02	4510	4555	4475	5860	3160	4510	4508.80	1.38	-490	4690	4600	4550	4460	4410	4575	4435	59	1350	500	3330	5	1	11746609	534	18.11	0.41	12	0.15	251.00	11127.00	6140	20230809	-25.98	4085	20231031	11.26	5510	-17.51	20240103	4475	1.56	20240328	6140	-25.98	20230809	4085	11.26	20231031	3.04	N	080520	500	58 억	161870	N	N	N	N
13	20240328	130627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4530	20	2	0.44	71674585	15900	26.38	4510	4555	4475	5860	3160	4510	4507.84	1.38	-280	4690	4600	4550	4460	4410	4575	4435	59	1350	500	3330	5	1	11746609	532	18.05	0.41	12	0.14	251.00	11127.00	6140	20230809	-26.22	4085	20231031	10.89	5510	-17.79	20240103	4475	1.23	20240328	6140	-26.22	20230809	4085	10.89	20231031	3.04	N	080520	500	58 억	161870	N	N	N	N
14	20240328	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4550	40	2	0.89	62528150	13884	23.03	4510	4555	4475	5860	3160	4510	4503.61	1.38	-936	4690	4600	4550	4460	4410	4575	4435	59	1350	500	3330	5	1	11746609	534	18.13	0.41	12	0.12	251.00	11127.00	6140	20230809	-25.90	4085	20231031	11.38	5510	-17.42	20240103	4475	1.68	20240328	6140	-25.90	20230809	4085	11.38	20231031	3.04	N	080520	500	58 억	161870	N	N	N	N
15	20240328	110632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4540	30	2	0.67	59725885	13267	22.01	4510	4540	4475	5860	3160	4510	4501.84	1.38	-964	4690	4600	4550	4460	4410	4575	4435	59	1350	500	3330	5	1	11746609	533	18.09	0.41	12	0.11	251.00	11127.00	6140	20230809	-26.06	4085	20231031	11.14	5510	-17.60	20240103	4475	1.45	20240328	6140	-26.06	20230809	4085	11.14	20231031	3.04	N	080520	500	58 억	161870	N	N	N	N
16	20240328	100626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	10	2	0.22	51676585	11486	19.05	4510	4520	4475	5860	3160	4510	4499.09	1.38	-1037	4690	4600	4550	4460	4410	4575	4435	59	1350	500	3330	5	1	11746609	531	18.01	0.41	12	0.10	251.00	11127.00	6140	20230809	-26.38	4085	20231031	10.65	5510	-17.97	20240103	4475	1.01	20240328	6140	-26.38	20230809	4085	10.65	20231031	3.04	N	080520	500	58 억	161870	N	N	N	N
17	20240328	090641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4510	0	3	0.00	2543640	564	0.94	4510	4510	4510	5860	3160	4510	4510.00	1.38	-36	4690	4600	4550	4460	4410	4575	4435	59	1350	500	3330	5	1	11746609	530	17.97	0.41	12	0.00	251.00	11127.00	6140	20230809	-26.55	4085	20231031	10.40	5510	-18.15	20240103	4500	0.22	20240327	6140	-26.55	20230809	4085	10.40	20231031	3.04	N	080520	500	58 억	161870	N	N	N	N
18	20240327	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4510	-115	5	-2.49	274187760	60229	634.06	4625	4640	4500	6010	3240	4625	4552.42	1.34	4262	4651	4637	4611	4597	4571	4645	4605	59	1385	500	3420	5	1	11746609	530	17.97	0.41	12	0.51	251.00	11127.00	6140	20230809	-26.55	4085	20231031	10.40	5510	-18.15	20240103	4500	0.22	20240327	6140	-26.55	20230809	4085	10.40	20231031	3.14	N	080520	500	58 억	157608	N	N	N	N
19	20240327	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4505	-120	5	-2.59	261101470	57323	603.46	4625	4640	4500	6010	3240	4625	4554.92	1.34	4287	4651	4637	4611	4597	4571	4645	4605	59	1385	500	3420	5	1	11746609	529	17.95	0.40	12	0.49	251.00	11127.00	6140	20230809	-26.63	4085	20231031	10.28	5510	-18.24	20240103	4500	0.11	20240327	6140	-26.63	20230809	4085	10.28	20231031	3.14	N	080520	500	58 억	157608	N	N	N	N
20	20240327	140639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4545	-80	5	-1.73	167663770	36658	385.91	4625	4640	4525	6010	3240	4625	4573.73	1.34	4134	4651	4637	4611	4597	4571	4645	4605	59	1385	500	3420	5	1	11746609	534	18.11	0.41	12	0.31	251.00	11127.00	6140	20230809	-25.98	4085	20231031	11.26	5510	-17.51	20240103	4525	0.44	20240327	6140	-25.98	20230809	4085	11.26	20231031	3.14	N	080520	500	58 억	157608	N	N	N	N
21	20240327	130640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4535	-90	5	-1.95	163537855	35748	376.33	4625	4640	4530	6010	3240	4625	4574.74	1.34	4281	4651	4637	4611	4597	4571	4645	4605	59	1385	500	3420	5	1	11746609	533	18.07	0.41	12	0.30	251.00	11127.00	6140	20230809	-26.14	4085	20231031	11.02	5510	-17.70	20240103	4530	0.11	20240327	6140	-26.14	20230809	4085	11.02	20231031	3.14	N	080520	500	58 억	157608	N	N	N	N
22	20240327	120642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4570	-55	5	-1.19	157258260	34366	361.79	4625	4640	4530	6010	3240	4625	4575.98	1.34	4453	4651	4637	4611	4597	4571	4645	4605	59	1385	500	3420	5	1	11746609	537	18.21	0.41	12	0.29	251.00	11127.00	6140	20230809	-25.57	4085	20231031	11.87	5510	-17.06	20240103	4530	0.88	20240327	6140	-25.57	20230809	4085	11.87	20231031	3.14	N	080520	500	58 억	157608	N	N	N	N
23	20240327	110639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4570	-55	5	-1.19	98943310	21538	226.74	4625	4640	4550	6010	3240	4625	4593.89	1.34	255	4651	4637	4611	4597	4571	4645	4605	59	1385	500	3420	5	1	11746609	537	18.21	0.41	12	0.18	251.00	11127.00	6140	20230809	-25.57	4085	20231031	11.87	5510	-17.06	20240103	4550	0.44	20240327	6140	-25.57	20230809	4085	11.87	20231031	3.14	N	080520	500	58 억	157608	N	N	N	N
24	20240327	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4590	-35	5	-0.76	66722380	14526	152.92	4625	4640	4550	6010	3240	4625	4593.31	1.34	430	4651	4637	4611	4597	4571	4645	4605	59	1385	500	3420	5	1	11746609	539	18.29	0.41	12	0.12	251.00	11127.00	6140	20230809	-25.24	4085	20231031	12.36	5510	-16.70	20240103	4550	0.88	20240327	6140	-25.24	20230809	4085	12.36	20231031	3.14	N	080520	500	58 억	157608	N	N	N	N
25	20240327	090640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4620	-5	5	-0.11	7139540	1545	16.26	4625	4630	4620	6010	3240	4625	4621.06	1.34	10	4651	4637	4611	4597	4571	4645	4605	59	1385	500	3420	5	1	11746609	543	18.41	0.42	12	0.01	251.00	11127.00	6140	20230809	-24.76	4085	20231031	13.10	5510	-16.15	20240103	4580	0.87	20240325	6140	-24.76	20230809	4085	13.10	20231031	3.14	N	080520	500	58 억	157608	N	N	N	N
26	20240326	160537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4625	40	2	0.87	43766155	9499	26.25	4585	4625	4585	5960	3210	4585	4607.35	1.34	12	4668	4626	4603	4561	4538	4615	4550	59	1375	500	3390	5	1	11746609	543	18.43	0.42	12	0.08	251.00	11127.00	6140	20230809	-24.67	4085	20231031	13.22	5510	-16.06	20240103	4580	0.98	20240325	6140	-24.67	20230809	4085	13.22	20231031	3.20	N	080520	500	58 억	157635	N	N	N	N
27	20240326	150631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4620	35	2	0.76	38845500	8434	23.31	4585	4625	4585	5960	3210	4585	4605.82	1.34	344	4668	4626	4603	4561	4538	4615	4550	59	1375	500	3390	5	1	11746609	543	18.41	0.42	12	0.07	251.00	11127.00	6140	20230809	-24.76	4085	20231031	13.10	5510	-16.15	20240103	4580	0.87	20240325	6140	-24.76	20230809	4085	13.10	20231031	3.20	N	080520	500	58 억	157635	N	N	N	N
28	20240326	140628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4605	20	2	0.44	18998245	4124	11.40	4585	4625	4585	5960	3210	4585	4606.75	1.34	324	4668	4626	4603	4561	4538	4615	4550	59	1375	500	3390	5	1	11746609	541	18.35	0.41	12	0.04	251.00	11127.00	6140	20230809	-25.00	4085	20231031	12.73	5510	-16.42	20240103	4580	0.55	20240325	6140	-25.00	20230809	4085	12.73	20231031	3.20	N	080520	500	58 억	157635	N	N	N	N
29	20240326	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4610	25	2	0.55	16944480	3678	10.16	4585	4625	4585	5960	3210	4585	4606.98	1.34	315	4668	4626	4603	4561	4538	4615	4550	59	1375	500	3390	5	1	11746609	542	18.37	0.41	12	0.03	251.00	11127.00	6140	20230809	-24.92	4085	20231031	12.85	5510	-16.33	20240103	4580	0.66	20240325	6140	-24.92	20230809	4085	12.85	20231031	3.20	N	080520	500	58 억	157635	N	N	N	N
30	20240326	120628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4610	25	2	0.55	15833375	3437	9.50	4585	4625	4585	5960	3210	4585	4606.74	1.34	358	4668	4626	4603	4561	4538	4615	4550	59	1375	500	3390	5	1	11746609	542	18.37	0.41	12	0.03	251.00	11127.00	6140	20230809	-24.92	4085	20231031	12.85	5510	-16.33	20240103	4580	0.66	20240325	6140	-24.92	20230809	4085	12.85	20231031	3.20	N	080520	500	58 억	157635	N	N	N	N
31	20240326	110622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4610	25	2	0.55	14145230	3071	8.49	4585	4625	4585	5960	3210	4585	4606.07	1.34	358	4668	4626	4603	4561	4538	4615	4550	59	1375	500	3390	5	1	11746609	542	18.37	0.41	12	0.03	251.00	11127.00	6140	20230809	-24.92	4085	20231031	12.85	5510	-16.33	20240103	4580	0.66	20240325	6140	-24.92	20230809	4085	12.85	20231031	3.20	N	080520	500	58 억	157635	N	N	N	N
32	20240326	100630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4610	25	2	0.55	6789090	1475	4.08	4585	4625	4585	5960	3210	4585	4602.77	1.34	329	4668	4626	4603	4561	4538	4615	4550	59	1375	500	3390	5	1	11746609	542	18.37	0.41	12	0.01	251.00	11127.00	6140	20230809	-24.92	4085	20231031	12.85	5510	-16.33	20240103	4580	0.66	20240325	6140	-24.92	20230809	4085	12.85	20231031	3.20	N	080520	500	58 억	157635	N	N	N	N
33	20240326	090629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4585	0	3	0.00	224665	49	0.14	4585	4585	4585	5960	3210	4585	4585.00	1.34	0	4668	4626	4603	4561	4538	4615	4550	59	1375	500	3390	5	1	11746609	539	18.27	0.41	12	0.00	251.00	11127.00	6140	20230809	-25.33	4085	20231031	12.24	5510	-16.79	20240103	4580	0.11	20240325	6140	-25.33	20230809	4085	12.24	20231031	3.20	N	080520	500	58 억	157635	N	N	N	N
34	20240325	160650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4585	-50	5	-1.08	166461635	36183	116.27	4600	4645	4580	6020	3245	4635	4600.55	1.36	-3226	4705	4670	4635	4600	4565	4652	4582	59	1385	500	3420	5	1	11746609	539	18.27	0.41	12	0.31	251.00	11127.00	6140	20230809	-25.33	4085	20231031	12.24	5510	-16.79	20240103	4580	0.11	20240325	6140	-25.33	20230809	4085	12.24	20231031	3.24	N	080520	500	58 억	160268	N	N	N	N
35	20240325	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4620	-15	5	-0.32	152272410	33094	106.35	4600	4645	4580	6020	3245	4635	4601.21	1.36	-3268	4705	4670	4635	4600	4565	4652	4582	59	1385	500	3420	5	1	11746609	543	18.41	0.42	12	0.28	251.00	11127.00	6140	20230809	-24.76	4085	20231031	13.10	5510	-16.15	20240103	4580	0.87	20240325	6140	-24.76	20230809	4085	13.10	20231031	3.24	N	080520	500	58 억	160268	N	N	N	N
36	20240325	140651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4630	-5	5	-0.11	129369250	28112	90.34	4600	4645	4580	6020	3245	4635	4601.92	1.36	-1139	4705	4670	4635	4600	4565	4652	4582	59	1385	500	3420	5	1	11746609	544	18.45	0.42	12	0.24	251.00	11127.00	6140	20230809	-24.59	4085	20231031	13.34	5510	-15.97	20240103	4580	1.09	20240325	6140	-24.59	20230809	4085	13.34	20231031	3.24	N	080520	500	58 억	160268	N	N	N	N
37	20240325	130654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4640	5	2	0.11	123863180	26917	86.50	4600	4645	4580	6020	3245	4635	4601.67	1.36	-837	4705	4670	4635	4600	4565	4652	4582	59	1385	500	3420	5	1	11746609	545	18.49	0.42	12	0.23	251.00	11127.00	6140	20230809	-24.43	4085	20231031	13.59	5510	-15.79	20240103	4580	1.31	20240325	6140	-24.43	20230809	4085	13.59	20231031	3.24	N	080520	500	58 억	160268	N	N	N	N
38	20240325	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4645	10	2	0.22	121999060	26514	85.20	4600	4645	4580	6020	3245	4635	4601.31	1.36	-837	4705	4670	4635	4600	4565	4652	4582	59	1385	500	3420	5	1	11746609	546	18.51	0.42	12	0.23	251.00	11127.00	6140	20230809	-24.35	4085	20231031	13.71	5510	-15.70	20240103	4580	1.42	20240325	6140	-24.35	20230809	4085	13.71	20231031	3.24	N	080520	500	58 억	160268	N	N	N	N
39	20240325	110653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4610	-25	5	-0.54	99603875	21671	69.64	4600	4635	4580	6020	3245	4635	4596.18	1.36	-356	4705	4670	4635	4600	4565	4652	4582	59	1385	500	3420	5	1	11746609	542	18.37	0.41	12	0.18	251.00	11127.00	6140	20230809	-24.92	4085	20231031	12.85	5510	-16.33	20240103	4580	0.66	20240325	6140	-24.92	20230809	4085	12.85	20231031	3.24	N	080520	500	58 억	160268	N	N	N	N
40	20240325	100652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4620	-15	5	-0.32	64665760	14069	45.21	4600	4635	4590	6020	3245	4635	4596.33	1.36	2041	4705	4670	4635	4600	4565	4652	4582	59	1385	500	3420	5	1	11746609	543	18.41	0.42	12	0.12	251.00	11127.00	6140	20230809	-24.76	4085	20231031	13.10	5510	-16.15	20240103	4590	0.65	20240325	6140	-24.76	20230809	4085	13.10	20231031	3.24	N	080520	500	58 억	160268	N	N	N	N
41	20240325	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4600	-35	5	-0.76	1430600	311	1.00	4600	4600	4600	6020	3245	4635	4600.00	1.36	0	4705	4670	4635	4600	4565	4652	4582	59	1385	500	3420	5	1	11746609	540	18.33	0.41	12	0.00	251.00	11127.00	6140	20230809	-25.08	4085	20231031	12.61	5510	-16.52	20240103	4600	0.00	20240325	6140	-25.08	20230809	4085	12.61	20231031	3.24	N	080520	500	58 억	160268	N	N	N	N
42	20240322	160652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4635	-25	5	-0.54	143368510	31075	134.08	4665	4670	4600	6050	3265	4660	4613.63	1.37	-216	4703	4681	4653	4631	4603	4667	4617	59	1390	500	3440	5	1	11746609	544	18.47	0.42	12	0.26	251.00	11127.00	6140	20230809	-24.51	4085	20231031	13.46	5510	-15.88	20240103	4600	0.76	20240322	6140	-24.51	20230809	4085	13.46	20231031	3.22	N	080520	500	58 억	160527	N	N	N	N
43	20240322	150655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4645	-15	5	-0.32	51525320	11125	48.00	4665	4670	4620	6050	3265	4660	4631.49	1.37	213	4703	4681	4653	4631	4603	4667	4617	59	1390	500	3440	5	1	11746609	546	18.51	0.42	12	0.09	251.00	11127.00	6140	20230809	-24.35	4085	20231031	13.71	5510	-15.70	20240103	4600	0.98	20240117	6140	-24.35	20230809	4085	13.71	20231031	3.22	N	080520	500	58 억	160527	N	N	N	N
44	20240322	140648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4650	-10	5	-0.21	45141585	9747	42.06	4665	4670	4620	6050	3265	4660	4631.33	1.37	349	4703	4681	4653	4631	4603	4667	4617	59	1390	500	3440	5	1	11746609	546	18.53	0.42	12	0.08	251.00	11127.00	6140	20230809	-24.27	4085	20231031	13.83	5510	-15.61	20240103	4600	1.09	20240117	6140	-24.27	20230809	4085	13.83	20231031	3.22	N	080520	500	58 억	160527	N	N	N	N
45	20240322	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4650	-10	5	-0.21	44746360	9662	41.69	4665	4670	4620	6050	3265	4660	4631.17	1.37	350	4703	4681	4653	4631	4603	4667	4617	59	1390	500	3440	5	1	11746609	546	18.53	0.42	12	0.08	251.00	11127.00	6140	20230809	-24.27	4085	20231031	13.83	5510	-15.61	20240103	4600	1.09	20240117	6140	-24.27	20230809	4085	13.83	20231031	3.22	N	080520	500	58 억	160527	N	N	N	N
46	20240322	120646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4650	-10	5	-0.21	38297750	8270	35.68	4665	4670	4620	6050	3265	4660	4630.93	1.37	355	4703	4681	4653	4631	4603	4667	4617	59	1390	500	3440	5	1	11746609	546	18.53	0.42	12	0.07	251.00	11127.00	6140	20230809	-24.27	4085	20231031	13.83	5510	-15.61	20240103	4600	1.09	20240117	6140	-24.27	20230809	4085	13.83	20231031	3.22	N	080520	500	58 억	160527	N	N	N	N
47	20240322	110653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4645	-15	5	-0.32	19195830	4144	17.88	4665	4670	4620	6050	3265	4660	4632.20	1.37	435	4703	4681	4653	4631	4603	4667	4617	59	1390	500	3440	5	1	11746609	546	18.51	0.42	12	0.04	251.00	11127.00	6140	20230809	-24.35	4085	20231031	13.71	5510	-15.70	20240103	4600	0.98	20240117	6140	-24.35	20230809	4085	13.71	20231031	3.22	N	080520	500	58 억	160527	N	N	N	N
48	20240322	100647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	0	3	0.00	9818385	2118	9.14	4665	4670	4630	6050	3265	4660	4635.69	1.37	301	4703	4681	4653	4631	4603	4667	4617	59	1390	500	3440	5	1	11746609	547	18.57	0.42	12	0.02	251.00	11127.00	6140	20230809	-24.10	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6140	-24.10	20230809	4085	14.08	20231031	3.22	N	080520	500	58 억	160527	N	N	N	N
49	20240322	090645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4655	-5	5	-0.11	18640	4	0.02	4665	4665	4655	6050	3265	4660	4660.00	1.37	0	4703	4681	4653	4631	4603	4667	4617	59	1390	500	3440	5	1	11746609	547	18.55	0.42	12	0.00	251.00	11127.00	6140	20230809	-24.19	4085	20231031	13.95	5510	-15.52	20240103	4600	1.20	20240117	6140	-24.19	20230809	4085	13.95	20231031	3.22	N	080520	500	58 억	160527	N	N	N	N
50	20240321	160652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	35	2	0.76	107581950	23168	148.78	4675	4675	4625	6010	3240	4625	4643.56	1.37	-337	4708	4666	4633	4591	4558	4687	4612	59	1385	500	3420	5	1	11746609	547	18.57	0.42	12	0.20	251.00	11127.00	6140	20230809	-24.10	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6140	-24.10	20230809	4085	14.08	20231031	3.18	N	080520	500	58 억	160945	N	N	N	N
51	20240321	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	35	2	0.76	91265275	19662	126.27	4675	4675	4625	6010	3240	4625	4641.71	1.37	-418	4708	4666	4633	4591	4558	4687	4612	59	1385	500	3420	5	1	11746609	547	18.57	0.42	12	0.17	251.00	11127.00	6140	20230809	-24.10	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6140	-24.10	20230809	4085	14.08	20231031	3.18	N	080520	500	58 억	160945	N	N	N	N
52	20240321	140648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	35	2	0.76	86610075	18662	119.84	4675	4675	4625	6010	3240	4625	4640.99	1.37	-788	4708	4666	4633	4591	4558	4687	4612	59	1385	500	3420	5	1	11746609	547	18.57	0.42	12	0.16	251.00	11127.00	6140	20230809	-24.10	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6140	-24.10	20230809	4085	14.08	20231031	3.18	N	080520	500	58 억	160945	N	N	N	N
53	20240321	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4655	30	2	0.65	80996910	17452	112.07	4675	4675	4625	6010	3240	4625	4641.12	1.37	-964	4708	4666	4633	4591	4558	4687	4612	59	1385	500	3420	5	1	11746609	547	18.55	0.42	12	0.15	251.00	11127.00	6140	20230809	-24.19	4085	20231031	13.95	5510	-15.52	20240103	4600	1.20	20240117	6140	-24.19	20230809	4085	13.95	20231031	3.18	N	080520	500	58 억	160945	N	N	N	N
54	20240321	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4650	25	2	0.54	69136095	14904	95.71	4675	4675	4625	6010	3240	4625	4638.76	1.37	-965	4708	4666	4633	4591	4558	4687	4612	59	1385	500	3420	5	1	11746609	546	18.53	0.42	12	0.13	251.00	11127.00	6140	20230809	-24.27	4085	20231031	13.83	5510	-15.61	20240103	4600	1.09	20240117	6140	-24.27	20230809	4085	13.83	20231031	3.18	N	080520	500	58 억	160945	N	N	N	N
55	20240321	110645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4675	50	2	1.08	68478885	14763	94.80	4675	4675	4625	6010	3240	4625	4638.55	1.37	-998	4708	4666	4633	4591	4558	4687	4612	59	1385	500	3420	5	1	11746609	549	18.63	0.42	12	0.13	251.00	11127.00	6140	20230809	-23.86	4085	20231031	14.44	5510	-15.15	20240103	4600	1.63	20240117	6140	-23.86	20230809	4085	14.44	20231031	3.18	N	080520	500	58 억	160945	N	N	N	N
56	20240321	100649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4655	30	2	0.65	8402100	1801	11.57	4675	4675	4645	6010	3240	4625	4665.24	1.37	-1024	4708	4666	4633	4591	4558	4687	4612	59	1385	500	3420	5	1	11746609	547	18.55	0.42	12	0.02	251.00	11127.00	6140	20230809	-24.19	4085	20231031	13.95	5510	-15.52	20240103	4600	1.20	20240117	6140	-24.19	20230809	4085	13.95	20231031	3.18	N	080520	500	58 억	160945	N	N	N	N
57	20240321	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4665	40	2	0.86	6956200	1490	9.57	4675	4675	4660	6010	3240	4625	4668.59	1.37	-1228	4708	4666	4633	4591	4558	4687	4612	59	1385	500	3420	5	1	11746609	548	18.59	0.42	12	0.01	251.00	11127.00	6140	20230809	-24.02	4085	20231031	14.20	5510	-15.34	20240103	4600	1.41	20240117	6140	-24.02	20230809	4085	14.20	20231031	3.18	N	080520	500	58 억	160945	N	N	N	N
58	20240320	160641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4625	5	2	0.11	71744025	15514	76.35	4605	4675	4600	6000	3235	4620	4624.47	1.37	106	4686	4652	4626	4592	4566	4650	4590	59	1380	500	3410	5	1	11746609	543	18.43	0.42	12	0.13	251.00	11127.00	6140	20230809	-24.67	4085	20231031	13.22	5510	-16.06	20240103	4600	0.54	20240320	6140	-24.67	20230809	4085	13.22	20231031	3.17	N	080520	500	58 억	160887	N	N	N	N
59	20240320	150643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4630	10	2	0.22	61659105	13332	65.61	4605	4675	4600	6000	3235	4620	4624.90	1.37	159	4686	4652	4626	4592	4566	4650	4590	59	1380	500	3410	5	1	11746609	544	18.45	0.42	12	0.11	251.00	11127.00	6140	20230809	-24.59	4085	20231031	13.34	5510	-15.97	20240103	4600	0.65	20240320	6140	-24.59	20230809	4085	13.34	20231031	3.17	N	080520	500	58 억	160887	N	N	N	N
60	20240320	140647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4640	20	2	0.43	41724610	9025	44.42	4605	4675	4600	6000	3235	4620	4623.23	1.37	31	4686	4652	4626	4592	4566	4650	4590	59	1380	500	3410	5	1	11746609	545	18.49	0.42	12	0.08	251.00	11127.00	6140	20230809	-24.43	4085	20231031	13.59	5510	-15.79	20240103	4600	0.87	20240320	6140	-24.43	20230809	4085	13.59	20231031	3.17	N	080520	500	58 억	160887	N	N	N	N
61	20240320	130649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4625	5	2	0.11	39352015	8512	41.89	4605	4675	4600	6000	3235	4620	4623.12	1.37	31	4686	4652	4626	4592	4566	4650	4590	59	1380	500	3410	5	1	11746609	543	18.43	0.42	12	0.07	251.00	11127.00	6140	20230809	-24.67	4085	20231031	13.22	5510	-16.06	20240103	4600	0.54	20240320	6140	-24.67	20230809	4085	13.22	20231031	3.17	N	080520	500	58 억	160887	N	N	N	N
62	20240320	120641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4675	55	2	1.19	38295030	8284	40.77	4605	4675	4600	6000	3235	4620	4622.77	1.37	56	4686	4652	4626	4592	4566	4650	4590	59	1380	500	3410	5	1	11746609	549	18.63	0.42	12	0.07	251.00	11127.00	6140	20230809	-23.86	4085	20231031	14.44	5510	-15.15	20240103	4600	1.63	20240320	6140	-23.86	20230809	4085	14.44	20231031	3.17	N	080520	500	58 억	160887	N	N	N	N
63	20240320	110643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4640	20	2	0.43	23290680	5049	24.85	4605	4640	4600	6000	3235	4620	4612.93	1.37	-162	4686	4652	4626	4592	4566	4650	4590	59	1380	500	3410	5	1	11746609	545	18.49	0.42	12	0.04	251.00	11127.00	6140	20230809	-24.43	4085	20231031	13.59	5510	-15.79	20240103	4600	0.87	20240320	6140	-24.43	20230809	4085	13.59	20231031	3.17	N	080520	500	58 억	160887	N	N	N	N
64	20240320	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4620	0	3	0.00	11720675	2545	12.53	4605	4625	4600	6000	3235	4620	4605.37	1.37	-664	4686	4652	4626	4592	4566	4650	4590	59	1380	500	3410	5	1	11746609	543	18.41	0.42	12	0.02	251.00	11127.00	6140	20230809	-24.76	4085	20231031	13.10	5510	-16.15	20240103	4600	0.43	20240320	6140	-24.76	20230809	4085	13.10	20231031	3.17	N	080520	500	58 억	160887	N	N	N	N
65	20240320	090641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4625	5	2	0.11	5981080	1299	6.39	4605	4625	4600	6000	3235	4620	4604.37	1.37	28	4686	4652	4626	4592	4566	4650	4590	59	1380	500	3410	5	1	11746609	543	18.43	0.42	12	0.01	251.00	11127.00	6140	20230809	-24.67	4085	20231031	13.22	5510	-16.06	20240103	4600	0.54	20240320	6140	-24.67	20230809	4085	13.22	20231031	3.17	N	080520	500	58 억	160887	N	N	N	N
66	20240319	160633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4620	0	3	0.00	93685775	20307	108.47	4620	4660	4600	6000	3235	4620	4613.37	1.42	-6158	4676	4647	4631	4602	4586	4640	4595	59	1380	500	3410	5	1	11746609	543	-13.39	0.42	12	0.17	-345.00	11092.00	6140	20230809	-24.76	4085	20231031	13.10	5510	-16.15	20240103	4600	0.43	20240319	6140	-24.76	20230809	4085	13.10	20231031	3.12	N	080520	500	58 억	167091	N	N	N	N
67	20240319	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4620	0	3	0.00	87207225	18903	100.97	4620	4660	4600	6000	3235	4620	4613.41	1.42	-5987	4676	4647	4631	4602	4586	4640	4595	59	1380	500	3410	5	1	11746609	543	-13.39	0.42	12	0.16	-345.00	11092.00	6140	20230809	-24.76	4085	20231031	13.10	5510	-16.15	20240103	4600	0.43	20240319	6140	-24.76	20230809	4085	13.10	20231031	3.12	N	080520	500	58 억	167091	N	N	N	N
68	20240319	140644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4620	0	3	0.00	73006945	15822	84.51	4620	4660	4600	6000	3235	4620	4614.27	1.42	-5634	4676	4647	4631	4602	4586	4640	4595	59	1380	500	3410	5	1	11746609	543	-13.39	0.42	12	0.13	-345.00	11092.00	6140	20230809	-24.76	4085	20231031	13.10	5510	-16.15	20240103	4600	0.43	20240319	6140	-24.76	20230809	4085	13.10	20231031	3.12	N	080520	500	58 억	167091	N	N	N	N
69	20240319	130614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4610	-10	5	-0.22	69660060	15096	80.64	4620	4660	4600	6000	3235	4620	4614.47	1.42	-5515	4676	4647	4631	4602	4586	4640	4595	59	1380	500	3410	5	1	11746609	542	-13.36	0.42	12	0.13	-345.00	11092.00	6140	20230809	-24.92	4085	20231031	12.85	5510	-16.33	20240103	4600	0.22	20240319	6140	-24.92	20230809	4085	12.85	20231031	3.12	N	080520	500	58 억	167091	N	N	N	N
70	20240319	120639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4610	-10	5	-0.22	44099500	9547	51.00	4620	4660	4605	6000	3235	4620	4619.20	1.42	-3518	4676	4647	4631	4602	4586	4640	4595	59	1380	500	3410	5	1	11746609	542	-13.36	0.42	12	0.08	-345.00	11092.00	6140	20230809	-24.92	4085	20231031	12.85	5510	-16.33	20240103	4600	0.22	20240117	6140	-24.92	20230809	4085	12.85	20231031	3.12	N	080520	500	58 억	167091	N	N	N	N
71	20240319	110638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4630	10	2	0.22	42941020	9296	49.66	4620	4660	4605	6000	3235	4620	4619.30	1.42	-3417	4676	4647	4631	4602	4586	4640	4595	59	1380	500	3410	5	1	11746609	544	-13.42	0.42	12	0.08	-345.00	11092.00	6140	20230809	-24.59	4085	20231031	13.34	5510	-15.97	20240103	4600	0.65	20240117	6140	-24.59	20230809	4085	13.34	20231031	3.12	N	080520	500	58 억	167091	N	N	N	N
72	20240319	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4645	25	2	0.54	22464300	4857	25.94	4620	4660	4620	6000	3235	4620	4625.14	1.42	-156	4676	4647	4631	4602	4586	4640	4595	59	1380	500	3410	5	1	11746609	546	-13.46	0.42	12	0.04	-345.00	11092.00	6140	20230809	-24.35	4085	20231031	13.71	5510	-15.70	20240103	4600	0.98	20240117	6140	-24.35	20230809	4085	13.71	20231031	3.12	N	080520	500	58 억	167091	N	N	N	N
73	20240319	090640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	40	2	0.87	3657175	787	4.20	4620	4660	4620	6000	3235	4620	4646.98	1.42	-435	4676	4647	4631	4602	4586	4640	4595	59	1380	500	3410	5	1	11746609	547	-13.51	0.42	12	0.01	-345.00	11092.00	6140	20230809	-24.10	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6140	-24.10	20230809	4085	14.08	20231031	3.12	N	080520	500	58 억	167091	N	N	N	N
74	20240318	160636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4620	-40	5	-0.86	85739540	18514	77.20	4660	4660	4615	6050	3265	4660	4631.07	1.43	-532	4773	4716	4663	4606	4553	4745	4635	59	1390	500	3440	5	1	11746609	543	-13.39	0.42	12	0.16	-345.00	11092.00	6140	20230809	-24.76	4085	20231031	13.10	5510	-16.15	20240103	4600	0.43	20240117	6140	-24.76	20230809	4085	13.10	20231031	3.14	N	080520	500	58 억	167653	N	N	N	N
75	20240318	150639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4650	-10	5	-0.21	79944625	17260	71.97	4660	4660	4615	6050	3265	4660	4631.79	1.43	-616	4773	4716	4663	4606	4553	4745	4635	59	1390	500	3440	5	1	11746609	546	-13.48	0.42	12	0.15	-345.00	11092.00	6140	20230809	-24.27	4085	20231031	13.83	5510	-15.61	20240103	4600	1.09	20240117	6140	-24.27	20230809	4085	13.83	20231031	3.14	N	080520	500	58 억	167653	N	N	N	N
76	20240318	140637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4650	-10	5	-0.21	74349515	16049	66.92	4660	4660	4615	6050	3265	4660	4632.66	1.43	-608	4773	4716	4663	4606	4553	4745	4635	59	1390	500	3440	5	1	11746609	546	-13.48	0.42	12	0.14	-345.00	11092.00	6140	20230809	-24.27	4085	20231031	13.83	5510	-15.61	20240103	4600	1.09	20240117	6140	-24.27	20230809	4085	13.83	20231031	3.14	N	080520	500	58 억	167653	N	N	N	N
77	20240318	130638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4655	-5	5	-0.11	43208275	9319	38.86	4660	4660	4615	6050	3265	4660	4636.58	1.43	-135	4773	4716	4663	4606	4553	4745	4635	59	1390	500	3440	5	1	11746609	547	-13.49	0.42	12	0.08	-345.00	11092.00	6140	20230809	-24.19	4085	20231031	13.95	5510	-15.52	20240103	4600	1.20	20240117	6140	-24.19	20230809	4085	13.95	20231031	3.14	N	080520	500	58 억	167653	N	N	N	N
78	20240318	120634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4655	-5	5	-0.11	40008285	8631	35.99	4660	4660	4615	6050	3265	4660	4635.42	1.43	-70	4773	4716	4663	4606	4553	4745	4635	59	1390	500	3440	5	1	11746609	547	-13.49	0.42	12	0.07	-345.00	11092.00	6140	20230809	-24.19	4085	20231031	13.95	5510	-15.52	20240103	4600	1.20	20240117	6140	-24.19	20230809	4085	13.95	20231031	3.14	N	080520	500	58 억	167653	N	N	N	N
79	20240318	110638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4625	-35	5	-0.75	35286405	7612	31.74	4660	4660	4615	6050	3265	4660	4635.63	1.43	-12	4773	4716	4663	4606	4553	4745	4635	59	1390	500	3440	5	1	11746609	543	-13.41	0.42	12	0.06	-345.00	11092.00	6140	20230809	-24.67	4085	20231031	13.22	5510	-16.06	20240103	4600	0.54	20240117	6140	-24.67	20230809	4085	13.22	20231031	3.14	N	080520	500	58 억	167653	N	N	N	N
80	20240318	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4635	-25	5	-0.54	15170230	3273	13.65	4660	4660	4615	6050	3265	4660	4634.96	1.43	108	4773	4716	4663	4606	4553	4745	4635	59	1390	500	3440	5	1	11746609	544	-13.43	0.42	12	0.03	-345.00	11092.00	6140	20230809	-24.51	4085	20231031	13.46	5510	-15.88	20240103	4600	0.76	20240117	6140	-24.51	20230809	4085	13.46	20231031	3.14	N	080520	500	58 억	167653	N	N	N	N
81	20240318	090635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4655	-5	5	-0.11	4739150	1017	4.24	4660	4660	4655	6050	3265	4660	4659.93	1.43	332	4773	4716	4663	4606	4553	4745	4635	59	1390	500	3440	5	1	11746609	547	-13.49	0.42	12	0.01	-345.00	11092.00	6140	20230809	-24.19	4085	20231031	13.95	5510	-15.52	20240103	4600	1.20	20240117	6140	-24.19	20230809	4085	13.95	20231031	3.14	N	080520	500	58 억	167653	N	N	N	N
82	20240315	160630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	-15	5	-0.32	110016625	23730	94.07	4630	4720	4610	6070	3275	4675	4636.18	1.46	-3333	4791	4732	4676	4617	4561	4762	4647	59	1395	500	3450	5	1	11746609	547	-13.51	0.42	12	0.20	-345.00	11092.00	6140	20230809	-24.10	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6140	-24.10	20230809	4085	14.08	20231031	3.16	N	080520	500	58 억	171075	N	N	N	N
83	20240315	150606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4645	-30	5	-0.64	105173250	22688	89.94	4630	4720	4610	6070	3275	4675	4635.63	1.46	-3422	4791	4732	4676	4617	4561	4762	4647	59	1395	500	3450	5	1	11746609	546	-13.46	0.42	12	0.19	-345.00	11092.00	6140	20230809	-24.35	4085	20231031	13.71	5510	-15.70	20240103	4600	0.98	20240117	6140	-24.35	20230809	4085	13.71	20231031	3.16	N	080520	500	58 억	171075	N	N	N	N
84	20240315	140556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4615	-60	5	-1.28	96214810	20748	82.25	4630	4720	4610	6070	3275	4675	4637.31	1.46	-3226	4791	4732	4676	4617	4561	4762	4647	59	1395	500	3450	5	1	11746609	542	-13.38	0.42	12	0.18	-345.00	11092.00	6140	20230809	-24.84	4085	20231031	12.97	5510	-16.24	20240103	4600	0.33	20240117	6140	-24.84	20230809	4085	12.97	20231031	3.16	N	080520	500	58 억	171075	N	N	N	N
85	20240315	130633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	-15	5	-0.32	57378420	12352	48.96	4630	4720	4625	6070	3275	4675	4645.27	1.46	-1881	4791	4732	4676	4617	4561	4762	4647	59	1395	500	3450	5	1	11746609	547	-13.51	0.42	12	0.11	-345.00	11092.00	6140	20230809	-24.10	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6140	-24.10	20230809	4085	14.08	20231031	3.16	N	080520	500	58 억	171075	N	N	N	N
86	20240315	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	-15	5	-0.32	51649780	11118	44.07	4630	4720	4625	6070	3275	4675	4645.60	1.46	-1315	4791	4732	4676	4617	4561	4762	4647	59	1395	500	3450	5	1	11746609	547	-13.51	0.42	12	0.09	-345.00	11092.00	6140	20230809	-24.10	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240117	6140	-24.10	20230809	4085	14.08	20231031	3.16	N	080520	500	58 억	171075	N	N	N	N
87	20240315	110626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4640	-35	5	-0.75	29596615	6369	25.25	4630	4720	4625	6070	3275	4675	4646.98	1.46	-445	4791	4732	4676	4617	4561	4762	4647	59	1395	500	3450	5	1	11746609	545	-13.45	0.42	12	0.05	-345.00	11092.00	6140	20230809	-24.43	4085	20231031	13.59	5510	-15.79	20240103	4600	0.87	20240117	6140	-24.43	20230809	4085	13.59	20231031	3.16	N	080520	500	58 억	171075	N	N	N	N
88	20240315	100630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4655	-20	5	-0.43	27801970	5983	23.72	4630	4720	4625	6070	3275	4675	4646.83	1.46	-315	4791	4732	4676	4617	4561	4762	4647	59	1395	500	3450	5	1	11746609	547	-13.49	0.42	12	0.05	-345.00	11092.00	6140	20230809	-24.19	4085	20231031	13.95	5510	-15.52	20240103	4600	1.20	20240117	6140	-24.19	20230809	4085	13.95	20231031	3.16	N	080520	500	58 억	171075	N	N	N	N
89	20240315	090633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4650	-25	5	-0.53	10601030	2281	9.04	4630	4650	4630	6070	3275	4675	4647.54	1.46	-42	4791	4732	4676	4617	4561	4762	4647	59	1395	500	3450	5	1	11746609	546	-13.48	0.42	12	0.02	-345.00	11092.00	6140	20230809	-24.27	4085	20231031	13.83	5510	-15.61	20240103	4600	1.09	20240117	6140	-24.27	20230809	4085	13.83	20231031	3.16	N	080520	500	58 억	171075	N	N	N	N
90	20240314	160624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4675	-5	5	-0.11	117139505	25207	76.90	4635	4735	4620	6080	3280	4680	4647.08	1.48	-2369	4736	4707	4661	4632	4586	4717	4642	59	1400	500	3460	5	1	11746609	549	-13.55	0.42	12	0.21	-345.00	11092.00	6140	20230809	-23.86	4085	20231031	14.44	5510	-15.15	20240103	4600	1.63	20240117	6140	-23.86	20230809	4085	14.44	20231031	3.20	N	080520	500	58 억	173405	N	N	N	N
91	20240314	150628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4665	-15	5	-0.32	108288880	23305	71.10	4635	4735	4620	6080	3280	4680	4646.59	1.48	-3269	4736	4707	4661	4632	4586	4717	4642	59	1400	500	3460	5	1	11746609	548	-13.52	0.42	12	0.20	-345.00	11092.00	6140	20230809	-24.02	4085	20231031	14.20	5510	-15.34	20240103	4600	1.41	20240117	6140	-24.02	20230809	4085	14.20	20231031	3.20	N	080520	500	58 억	173405	N	N	N	N
92	20240314	140627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4665	-15	5	-0.32	99922720	21504	65.60	4635	4735	4620	6080	3280	4680	4646.70	1.48	-4108	4736	4707	4661	4632	4586	4717	4642	59	1400	500	3460	5	1	11746609	548	-13.52	0.42	12	0.18	-345.00	11092.00	6140	20230809	-24.02	4085	20231031	14.20	5510	-15.34	20240103	4600	1.41	20240117	6140	-24.02	20230809	4085	14.20	20231031	3.20	N	080520	500	58 억	173405	N	N	N	N
93	20240314	130622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4680	0	3	0.00	85259320	18346	55.97	4635	4735	4620	6080	3280	4680	4647.30	1.48	-4234	4736	4707	4661	4632	4586	4717	4642	59	1400	500	3460	5	1	11746609	550	-13.57	0.42	12	0.16	-345.00	11092.00	6140	20230809	-23.78	4085	20231031	14.57	5510	-15.06	20240103	4600	1.74	20240117	6140	-23.78	20230809	4085	14.57	20231031	3.20	N	080520	500	58 억	173405	N	N	N	N
94	20240314	120624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4665	-15	5	-0.32	67313310	14491	44.21	4635	4735	4620	6080	3280	4680	4645.18	1.48	-3514	4736	4707	4661	4632	4586	4717	4642	59	1400	500	3460	5	1	11746609	548	-13.52	0.42	12	0.12	-345.00	11092.00	6140	20230809	-24.02	4085	20231031	14.20	5510	-15.34	20240103	4600	1.41	20240117	6140	-24.02	20230809	4085	14.20	20231031	3.20	N	080520	500	58 억	173405	N	N	N	N
95	20240314	110624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4640	-40	5	-0.85	63546515	13681	41.74	4635	4735	4620	6080	3280	4680	4644.87	1.48	-3082	4736	4707	4661	4632	4586	4717	4642	59	1400	500	3460	5	1	11746609	545	-13.45	0.42	12	0.12	-345.00	11092.00	6140	20230809	-24.43	4085	20231031	13.59	5510	-15.79	20240103	4600	0.87	20240117	6140	-24.43	20230809	4085	13.59	20231031	3.20	N	080520	500	58 억	173405	N	N	N	N
96	20240314	100630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4645	-35	5	-0.75	13769715	2943	8.98	4635	4735	4635	6080	3280	4680	4678.80	1.48	-1157	4736	4707	4661	4632	4586	4717	4642	59	1400	500	3460	5	1	11746609	546	-13.46	0.42	12	0.03	-345.00	11092.00	6140	20230809	-24.35	4085	20231031	13.71	5510	-15.70	20240103	4600	0.98	20240117	6140	-24.35	20230809	4085	13.71	20231031	3.20	N	080520	500	58 억	173405	N	N	N	N
97	20240314	090627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4670	-10	5	-0.21	2581835	557	1.70	4635	4670	4635	6080	3280	4680	4635.25	1.48	205	4736	4707	4661	4632	4586	4717	4642	59	1400	500	3460	5	1	11746609	549	-13.54	0.42	12	0.00	-345.00	11092.00	6140	20230809	-23.94	4085	20231031	14.32	5510	-15.25	20240103	4600	1.52	20240117	6140	-23.94	20230809	4085	14.32	20231031	3.20	N	080520	500	58 억	173405	N	N	N	N
98	20240313	160619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4680	20	2	0.43	150415225	32452	77.91	4680	4690	4615	6050	3265	4660	4635.00	1.45	2677	4760	4710	4655	4605	4550	4682	4577	59	1390	500	3440	5	1	11746609	550	-13.57	0.42	12	0.28	-345.00	11092.00	6140	20230809	-23.78	4085	20231031	14.57	5510	-15.06	20240103	4600	1.74	20240117	6140	-23.78	20230809	4085	14.57	20231031	3.18	N	080520	500	58 억	170730	N	N	N	N
99	20240313	150619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4690	30	2	0.64	147265485	31779	76.30	4680	4690	4615	6050	3265	4660	4634.05	1.45	2940	4760	4710	4655	4605	4550	4682	4577	59	1390	500	3440	5	1	11746609	551	-13.59	0.42	12	0.27	-345.00	11092.00	6140	20230809	-23.62	4085	20231031	14.81	5510	-14.88	20240103	4600	1.96	20240117	6140	-23.62	20230809	4085	14.81	20231031	3.18	N	080520	500	58 억	170730	N	N	N	N
100	20240313	140622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4655	-5	5	-0.11	117667280	25405	60.99	4680	4680	4615	6050	3265	4660	4631.66	1.45	1556	4760	4710	4655	4605	4550	4682	4577	59	1390	500	3440	5	1	11746609	547	-13.49	0.42	12	0.22	-345.00	11092.00	6140	20230809	-24.19	4085	20231031	13.95	5510	-15.52	20240103	4600	1.20	20240117	6140	-24.19	20230809	4085	13.95	20231031	3.18	N	080520	500	58 억	170730	N	N	N	N
101	20240313	130625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4635	-25	5	-0.54	102648295	22163	53.21	4680	4680	4615	6050	3265	4660	4631.52	1.45	2097	4760	4710	4655	4605	4550	4682	4577	59	1390	500	3440	5	1	11746609	544	-13.43	0.42	12	0.19	-345.00	11092.00	6140	20230809	-24.51	4085	20231031	13.46	5510	-15.88	20240103	4600	0.76	20240117	6140	-24.51	20230809	4085	13.46	20231031	3.18	N	080520	500	58 억	170730	N	N	N	N
102	20240313	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4645	-15	5	-0.32	75187035	16254	39.02	4680	4680	4615	6050	3265	4660	4625.76	1.45	2028	4760	4710	4655	4605	4550	4682	4577	59	1390	500	3440	5	1	11746609	546	-13.46	0.42	12	0.14	-345.00	11092.00	6140	20230809	-24.35	4085	20231031	13.71	5510	-15.70	20240103	4600	0.98	20240117	6140	-24.35	20230809	4085	13.71	20231031	3.18	N	080520	500	58 억	170730	N	N	N	N
103	20240313	110619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4645	-15	5	-0.32	57794140	12510	30.04	4680	4680	4615	6050	3265	4660	4619.84	1.45	642	4760	4710	4655	4605	4550	4682	4577	59	1390	500	3440	5	1	11746609	546	-13.46	0.42	12	0.11	-345.00	11092.00	6140	20230809	-24.35	4085	20231031	13.71	5510	-15.70	20240103	4600	0.98	20240117	6140	-24.35	20230809	4085	13.71	20231031	3.18	N	080520	500	58 억	170730	N	N	N	N
104	20240313	100617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4640	-20	5	-0.43	31829935	6889	16.54	4680	4680	4615	6050	3265	4660	4620.40	1.45	485	4760	4710	4655	4605	4550	4682	4577	59	1390	500	3440	5	1	11746609	545	-13.45	0.42	12	0.06	-345.00	11092.00	6140	20230809	-24.43	4085	20231031	13.59	5510	-15.79	20240103	4600	0.87	20240117	6140	-24.43	20230809	4085	13.59	20231031	3.18	N	080520	500	58 억	170730	N	N	N	N
105	20240313	090621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4655	-5	5	-0.11	1519565	327	0.79	4680	4680	4630	6050	3265	4660	4646.99	1.45	-101	4760	4710	4655	4605	4550	4682	4577	59	1390	500	3440	5	1	11746609	547	-13.49	0.42	12	0.00	-345.00	11092.00	6140	20230809	-24.19	4085	20231031	13.95	5510	-15.52	20240103	4600	1.20	20240117	6140	-24.19	20230809	4085	13.95	20231031	3.18	N	080520	500	58 억	170730	N	N	N	N
106	20240312	160612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	-45	5	-0.96	189811160	41017	105.81	4705	4705	4600	6110	3295	4705	4627.62	1.47	57	4788	4746	4698	4656	4608	4722	4632	59	1405	500	3480	5	1	11746609	547	-13.51	0.42	12	0.35	-345.00	11092.00	6140	20230809	-24.10	4085	20231031	14.08	5510	-15.43	20240103	4600	1.30	20240312	6140	-24.10	20230809	4085	14.08	20231031	3.20	N	080520	500	58 억	172290	N	N	N	N
107	20240312	150611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4640	-65	5	-1.38	181982235	39336	101.48	4705	4705	4600	6110	3295	4705	4626.35	1.47	517	4788	4746	4698	4656	4608	4722	4632	59	1405	500	3480	5	1	11746609	545	-13.45	0.42	12	0.33	-345.00	11092.00	6140	20230809	-24.43	4085	20231031	13.59	5510	-15.79	20240103	4600	0.87	20240312	6140	-24.43	20230809	4085	13.59	20231031	3.20	N	080520	500	58 억	172290	N	N	N	N
108	20240312	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4625	-80	5	-1.70	161825900	34983	90.25	4705	4705	4600	6110	3295	4705	4625.84	1.47	1549	4788	4746	4698	4656	4608	4722	4632	59	1405	500	3480	5	1	11746609	543	-13.41	0.42	12	0.30	-345.00	11092.00	6140	20230809	-24.67	4085	20231031	13.22	5510	-16.06	20240103	4600	0.54	20240312	6140	-24.67	20230809	4085	13.22	20231031	3.20	N	080520	500	58 억	172290	N	N	N	N
109	20240312	130546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4630	-75	5	-1.59	137491325	29722	76.68	4705	4705	4600	6110	3295	4705	4625.91	1.47	2739	4788	4746	4698	4656	4608	4722	4632	59	1405	500	3480	5	1	11746609	544	-13.42	0.42	12	0.25	-345.00	11092.00	6140	20230809	-24.59	4085	20231031	13.34	5510	-15.97	20240103	4600	0.65	20240312	6140	-24.59	20230809	4085	13.34	20231031	3.20	N	080520	500	58 억	172290	N	N	N	N
110	20240312	120615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4640	-65	5	-1.38	116424445	25176	64.95	4705	4705	4600	6110	3295	4705	4624.42	1.47	3428	4788	4746	4698	4656	4608	4722	4632	59	1405	500	3480	5	1	11746609	545	-13.45	0.42	12	0.21	-345.00	11092.00	6140	20230809	-24.43	4085	20231031	13.59	5510	-15.79	20240103	4600	0.87	20240312	6140	-24.43	20230809	4085	13.59	20231031	3.20	N	080520	500	58 억	172290	N	N	N	N
111	20240312	110613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4625	-80	5	-1.70	102540260	22185	57.23	4705	4705	4600	6110	3295	4705	4622.05	1.47	3159	4788	4746	4698	4656	4608	4722	4632	59	1405	500	3480	5	1	11746609	543	-13.41	0.42	12	0.19	-345.00	11092.00	6140	20230809	-24.67	4085	20231031	13.22	5510	-16.06	20240103	4600	0.54	20240312	6140	-24.67	20230809	4085	13.22	20231031	3.20	N	080520	500	58 억	172290	N	N	N	N
112	20240312	100612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4630	-75	5	-1.59	74211650	16065	41.44	4705	4705	4600	6110	3295	4705	4619.46	1.47	4607	4788	4746	4698	4656	4608	4722	4632	59	1405	500	3480	5	1	11746609	544	-13.42	0.42	12	0.14	-345.00	11092.00	6140	20230809	-24.59	4085	20231031	13.34	5510	-15.97	20240103	4600	0.65	20240312	6140	-24.59	20230809	4085	13.34	20231031	3.20	N	080520	500	58 억	172290	N	N	N	N
113	20240312	090612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4690	-15	5	-0.32	305345	65	0.17	4705	4705	4690	6110	3295	4705	4697.62	1.47	-42	4788	4746	4698	4656	4608	4722	4632	59	1405	500	3480	5	1	11746609	551	-13.59	0.42	12	0.00	-345.00	11092.00	6140	20230809	-23.62	4085	20231031	14.81	5510	-14.88	20240103	4600	1.96	20240117	6140	-23.62	20230809	4085	14.81	20231031	3.20	N	080520	500	58 억	172290	N	N	N	N
114	20240311	160610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4705	5	2	0.11	180783495	38739	119.53	4740	4740	4650	6110	3290	4700	4666.70	1.51	-5095	4796	4747	4706	4657	4616	4727	4637	59	1410	500	3470	5	1	11746609	553	-13.64	0.42	12	0.33	-345.00	11092.00	6140	20230809	-23.37	4085	20231031	15.18	5510	-14.61	20240103	4600	2.28	20240117	6140	-23.37	20230809	4085	15.18	20231031	3.19	N	080520	500	58 억	177413	N	N	N	N
115	20240311	150612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4690	-10	5	-0.21	156092760	33451	103.21	4740	4740	4650	6110	3290	4700	4666.30	1.51	-1843	4796	4747	4706	4657	4616	4727	4637	59	1410	500	3470	5	1	11746609	551	-13.59	0.42	12	0.28	-345.00	11092.00	6140	20230809	-23.62	4085	20231031	14.81	5510	-14.88	20240103	4600	1.96	20240117	6140	-23.62	20230809	4085	14.81	20231031	3.19	N	080520	500	58 억	177413	N	N	N	N
116	20240311	140608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4720	20	2	0.43	132060655	28303	87.33	4740	4740	4650	6110	3290	4700	4665.95	1.51	-1698	4796	4747	4706	4657	4616	4727	4637	59	1410	500	3470	5	1	11746609	554	-13.68	0.43	12	0.24	-345.00	11092.00	6140	20230809	-23.13	4085	20231031	15.54	5510	-14.34	20240103	4600	2.61	20240117	6140	-23.13	20230809	4085	15.54	20231031	3.19	N	080520	500	58 억	177413	N	N	N	N
117	20240311	130610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4695	-5	5	-0.11	123350455	26446	81.60	4740	4740	4650	6110	3290	4700	4664.23	1.51	-1410	4796	4747	4706	4657	4616	4727	4637	59	1410	500	3470	5	1	11746609	552	-13.61	0.42	12	0.23	-345.00	11092.00	6140	20230809	-23.53	4085	20231031	14.93	5510	-14.79	20240103	4600	2.07	20240117	6140	-23.53	20230809	4085	14.93	20231031	3.19	N	080520	500	58 억	177413	N	N	N	N
118	20240311	120611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4685	-15	5	-0.32	92818815	19891	61.37	4740	4740	4650	6110	3290	4700	4666.36	1.51	-3827	4796	4747	4706	4657	4616	4727	4637	59	1410	500	3470	5	1	11746609	550	-13.58	0.42	12	0.17	-345.00	11092.00	6140	20230809	-23.70	4085	20231031	14.69	5510	-14.97	20240103	4600	1.85	20240117	6140	-23.70	20230809	4085	14.69	20231031	3.19	N	080520	500	58 억	177413	N	N	N	N
119	20240311	110606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4705	5	2	0.11	70053555	15005	46.30	4740	4740	4650	6110	3290	4700	4668.67	1.51	-3668	4796	4747	4706	4657	4616	4727	4637	59	1410	500	3470	5	1	11746609	553	-13.64	0.42	12	0.13	-345.00	11092.00	6140	20230809	-23.37	4085	20231031	15.18	5510	-14.61	20240103	4600	2.28	20240117	6140	-23.37	20230809	4085	15.18	20231031	3.19	N	080520	500	58 억	177413	N	N	N	N
120	20240311	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4710	10	2	0.21	61585705	13196	40.72	4740	4740	4650	6110	3290	4700	4666.98	1.51	-3125	4796	4747	4706	4657	4616	4727	4637	59	1410	500	3470	5	1	11746609	553	-13.65	0.42	12	0.11	-345.00	11092.00	6140	20230809	-23.29	4085	20231031	15.30	5510	-14.52	20240103	4600	2.39	20240117	6140	-23.29	20230809	4085	15.30	20231031	3.19	N	080520	500	58 억	177413	N	N	N	N
121	20240311	090604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4670	-30	5	-0.64	3897230	831	2.56	4740	4740	4670	6110	3290	4700	4689.72	1.51	-565	4796	4747	4706	4657	4616	4727	4637	59	1410	500	3470	5	1	11746609	549	-13.54	0.42	12	0.01	-345.00	11092.00	6140	20230809	-23.94	4085	20231031	14.32	5510	-15.25	20240103	4600	1.52	20240117	6140	-23.94	20230809	4085	14.32	20231031	3.19	N	080520	500	58 억	177413	N	N	N	N
122	20240308	160608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4700	-5	5	-0.11	152199070	32399	97.50	4715	4755	4665	6110	3295	4705	4697.65	1.49	2536	4885	4795	4750	4660	4615	4772	4637	59	1405	500	3480	5	1	11746609	552	-13.62	0.42	12	0.28	-345.00	11092.00	6140	20230809	-23.45	4085	20231031	15.06	5510	-14.70	20240103	4600	2.17	20240117	6140	-23.45	20230809	4085	15.06	20231031	3.23	N	080520	500	58 억	174928	N	N	N	N
123	20240308	150605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4705	0	3	0.00	144188170	30692	92.37	4715	4755	4665	6110	3295	4705	4697.91	1.49	2091	4885	4795	4750	4660	4615	4772	4637	59	1405	500	3480	5	1	11746609	553	-13.64	0.42	12	0.26	-345.00	11092.00	6140	20230809	-23.37	4085	20231031	15.18	5510	-14.61	20240103	4600	2.28	20240117	6140	-23.37	20230809	4085	15.18	20231031	3.23	N	080520	500	58 억	174928	N	N	N	N
124	20240308	140603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4690	-15	5	-0.32	110150450	23434	70.52	4715	4755	4665	6110	3295	4705	4700.45	1.49	48	4885	4795	4750	4660	4615	4772	4637	59	1405	500	3480	5	1	11746609	551	-13.59	0.42	12	0.20	-345.00	11092.00	6140	20230809	-23.62	4085	20231031	14.81	5510	-14.88	20240103	4600	1.96	20240117	6140	-23.62	20230809	4085	14.81	20231031	3.23	N	080520	500	58 억	174928	N	N	N	N
125	20240308	130602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4680	-25	5	-0.53	100094745	21288	64.06	4715	4755	4665	6110	3295	4705	4701.93	1.49	937	4885	4795	4750	4660	4615	4772	4637	59	1405	500	3480	5	1	11746609	550	-13.57	0.42	12	0.18	-345.00	11092.00	6140	20230809	-23.78	4085	20231031	14.57	5510	-15.06	20240103	4600	1.74	20240117	6140	-23.78	20230809	4085	14.57	20231031	3.23	N	080520	500	58 억	174928	N	N	N	N
126	20240308	120602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4730	25	2	0.53	87500000	18601	55.98	4715	4755	4665	6110	3295	4705	4704.05	1.49	1873	4885	4795	4750	4660	4615	4772	4637	59	1405	500	3480	5	1	11746609	556	-13.71	0.43	12	0.16	-345.00	11092.00	6140	20230809	-22.96	4085	20231031	15.79	5510	-14.16	20240103	4600	2.83	20240117	6140	-22.96	20230809	4085	15.79	20231031	3.23	N	080520	500	58 억	174928	N	N	N	N
127	20240308	110603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4735	30	2	0.64	64343175	13681	41.17	4715	4755	4665	6110	3295	4705	4703.10	1.49	925	4885	4795	4750	4660	4615	4772	4637	59	1405	500	3480	5	1	11746609	556	-13.72	0.43	12	0.12	-345.00	11092.00	6140	20230809	-22.88	4085	20231031	15.91	5510	-14.07	20240103	4600	2.93	20240117	6140	-22.88	20230809	4085	15.91	20231031	3.23	N	080520	500	58 억	174928	N	N	N	N
128	20240308	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4740	35	2	0.74	61233135	13022	39.19	4715	4755	4665	6110	3295	4705	4702.28	1.49	394	4885	4795	4750	4660	4615	4772	4637	59	1405	500	3480	5	1	11746609	557	-13.74	0.43	12	0.11	-345.00	11092.00	6140	20230809	-22.80	4085	20231031	16.03	5510	-13.97	20240103	4600	3.04	20240117	6140	-22.80	20230809	4085	16.03	20231031	3.23	N	080520	500	58 억	174928	N	N	N	N
129	20240308	090559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4755	50	2	1.06	847715	179	0.54	4715	4755	4715	6110	3295	4705	4735.84	1.49	21	4885	4795	4750	4660	4615	4772	4637	59	1405	500	3480	5	1	11746609	559	-13.78	0.43	12	0.00	-345.00	11092.00	6140	20230809	-22.56	4085	20231031	16.40	5510	-13.70	20240103	4600	3.37	20240117	6140	-22.56	20230809	4085	16.40	20231031	3.23	N	080520	500	58 억	174928	N	N	N	N
130	20240307	160600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4705	-60	5	-1.26	157278645	33207	63.56	4765	4840	4705	6190	3340	4765	4736.42	1.52	-3392	4895	4830	4775	4710	4655	4802	4682	59	1425	500	3520	5	1	11746609	553	-13.64	0.42	12	0.28	-345.00	11092.00	6140	20230809	-23.37	4085	20231031	15.18	5510	-14.61	20240103	4600	2.28	20240117	6140	-23.37	20230809	4085	15.18	20231031	3.29	N	080520	500	58 억	178348	N	N	N	N
131	20240307	150542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4740	-25	5	-0.52	129862385	27386	52.42	4765	4840	4710	6190	3340	4765	4741.93	1.52	-3234	4895	4830	4775	4710	4655	4802	4682	59	1425	500	3520	5	1	11746609	557	-13.74	0.43	12	0.23	-345.00	11092.00	6140	20230809	-22.80	4085	20231031	16.03	5510	-13.97	20240103	4600	3.04	20240117	6140	-22.80	20230809	4085	16.03	20231031	3.29	N	080520	500	58 억	178348	N	N	N	N
132	20240307	140552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4720	-45	5	-0.94	116979800	24657	47.19	4765	4840	4710	6190	3340	4765	4744.28	1.52	-2809	4895	4830	4775	4710	4655	4802	4682	59	1425	500	3520	5	1	11746609	554	-13.68	0.43	12	0.21	-345.00	11092.00	6140	20230809	-23.13	4085	20231031	15.54	5510	-14.34	20240103	4600	2.61	20240117	6140	-23.13	20230809	4085	15.54	20231031	3.29	N	080520	500	58 억	178348	N	N	N	N
133	20240307	130554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4750	-15	5	-0.31	108101405	22778	43.60	4765	4840	4710	6190	3340	4765	4745.87	1.52	-2502	4895	4830	4775	4710	4655	4802	4682	59	1425	500	3520	5	1	11746609	558	-13.77	0.43	12	0.19	-345.00	11092.00	6140	20230809	-22.64	4085	20231031	16.28	5510	-13.79	20240103	4600	3.26	20240117	6140	-22.64	20230809	4085	16.28	20231031	3.29	N	080520	500	58 억	178348	N	N	N	N
134	20240307	120555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4730	-35	5	-0.73	101018910	21281	40.73	4765	4840	4710	6190	3340	4765	4746.91	1.52	-1579	4895	4830	4775	4710	4655	4802	4682	59	1425	500	3520	5	1	11746609	556	-13.71	0.43	12	0.18	-345.00	11092.00	6140	20230809	-22.96	4085	20231031	15.79	5510	-14.16	20240103	4600	2.83	20240117	6140	-22.96	20230809	4085	15.79	20231031	3.29	N	080520	500	58 억	178348	N	N	N	N
135	20240307	110600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4755	-10	5	-0.21	92476015	19475	37.27	4765	4840	4710	6190	3340	4765	4748.45	1.52	-131	4895	4830	4775	4710	4655	4802	4682	59	1425	500	3520	5	1	11746609	559	-13.78	0.43	12	0.17	-345.00	11092.00	6140	20230809	-22.56	4085	20231031	16.40	5510	-13.70	20240103	4600	3.37	20240117	6140	-22.56	20230809	4085	16.40	20231031	3.29	N	080520	500	58 억	178348	N	N	N	N
136	20240307	100556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4795	30	2	0.63	74522400	15691	30.03	4765	4840	4710	6190	3340	4765	4749.37	1.52	-283	4895	4830	4775	4710	4655	4802	4682	59	1425	500	3520	5	1	11746609	563	-13.90	0.43	12	0.13	-345.00	11092.00	6140	20230809	-21.91	4085	20231031	17.38	5510	-12.98	20240103	4600	4.24	20240117	6140	-21.91	20230809	4085	17.38	20231031	3.29	N	080520	500	58 억	178348	N	N	N	N
137	20240307	090557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4830	65	2	1.36	7098180	1482	2.84	4765	4840	4765	6190	3340	4765	4789.60	1.52	-469	4895	4830	4775	4710	4655	4802	4682	59	1425	500	3520	5	1	11746609	567	-14.00	0.44	12	0.01	-345.00	11092.00	6140	20230809	-21.34	4085	20231031	18.24	5510	-12.34	20240103	4600	5.00	20240117	6140	-21.34	20230809	4085	18.24	20231031	3.29	N	080520	500	58 억	178348	N	N	N	N
138	20240306	160554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4765	-45	5	-0.94	243249305	50898	160.97	4840	4840	4720	6250	3370	4810	4779.25	1.65	-15083	4916	4862	4831	4777	4746	4847	4762	59	1440	500	3550	5	1	11746609	560	-13.81	0.43	12	0.43	-345.00	11092.00	6140	20230809	-22.39	4085	20231031	16.65	5510	-13.52	20240103	4600	3.59	20240117	6140	-22.39	20230809	4085	16.65	20231031	3.36	N	080520	500	58 억	193487	N	N	N	N
139	20240306	150555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4805	-5	5	-0.10	238768845	49959	158.00	4840	4840	4720	6250	3370	4810	4779.30	1.65	-14842	4916	4862	4831	4777	4746	4847	4762	59	1440	500	3550	5	1	11746609	564	-13.93	0.43	12	0.43	-345.00	11092.00	6140	20230809	-21.74	4085	20231031	17.63	5510	-12.79	20240103	4600	4.46	20240117	6140	-21.74	20230809	4085	17.63	20231031	3.36	N	080520	500	58 억	193487	N	N	N	N
140	20240306	140555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4795	-15	5	-0.31	225890960	47259	149.46	4840	4840	4720	6250	3370	4810	4779.85	1.65	-14446	4916	4862	4831	4777	4746	4847	4762	59	1440	500	3550	5	1	11746609	563	-13.90	0.43	12	0.40	-345.00	11092.00	6140	20230809	-21.91	4085	20231031	17.38	5510	-12.98	20240103	4600	4.24	20240117	6140	-21.91	20230809	4085	17.38	20231031	3.36	N	080520	500	58 억	193487	N	N	N	N
141	20240306	130557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4815	5	2	0.10	163441220	34252	108.32	4840	4840	4720	6250	3370	4810	4771.73	1.65	-9029	4916	4862	4831	4777	4746	4847	4762	59	1440	500	3550	5	1	11746609	566	-13.96	0.43	12	0.29	-345.00	11092.00	6140	20230809	-21.58	4085	20231031	17.87	5510	-12.61	20240103	4600	4.67	20240117	6140	-21.58	20230809	4085	17.87	20231031	3.36	N	080520	500	58 억	193487	N	N	N	N
142	20240306	120557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4790	-20	5	-0.42	90395965	18931	59.87	4840	4840	4720	6250	3370	4810	4775.02	1.65	-5386	4916	4862	4831	4777	4746	4847	4762	59	1440	500	3550	5	1	11746609	563	-13.88	0.43	12	0.16	-345.00	11092.00	6140	20230809	-21.99	4085	20231031	17.26	5510	-13.07	20240103	4600	4.13	20240117	6140	-21.99	20230809	4085	17.26	20231031	3.36	N	080520	500	58 억	193487	N	N	N	N
143	20240306	110553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4795	-15	5	-0.31	47451925	9905	31.33	4840	4840	4775	6250	3370	4810	4790.70	1.65	-2862	4916	4862	4831	4777	4746	4847	4762	59	1440	500	3550	5	1	11746609	563	-13.90	0.43	12	0.08	-345.00	11092.00	6140	20230809	-21.91	4085	20231031	17.38	5510	-12.98	20240103	4600	4.24	20240117	6140	-21.91	20230809	4085	17.38	20231031	3.36	N	080520	500	58 억	193487	N	N	N	N
144	20240306	100544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4815	5	2	0.10	27701305	5775	18.26	4840	4840	4780	6250	3370	4810	4796.76	1.65	-1366	4916	4862	4831	4777	4746	4847	4762	59	1440	500	3550	5	1	11746609	566	-13.96	0.43	12	0.05	-345.00	11092.00	6140	20230809	-21.58	4085	20231031	17.87	5510	-12.61	20240103	4600	4.67	20240117	6140	-21.58	20230809	4085	17.87	20231031	3.36	N	080520	500	58 억	193487	N	N	N	N
145	20240306	090553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4800	-10	5	-0.21	5124745	1067	3.37	4840	4840	4800	6250	3370	4810	4802.95	1.65	-836	4916	4862	4831	4777	4746	4847	4762	59	1440	500	3550	5	1	11746609	564	-13.91	0.43	12	0.01	-345.00	11092.00	6140	20230809	-21.82	4085	20231031	17.50	5510	-12.89	20240103	4600	4.35	20240117	6140	-21.82	20230809	4085	17.50	20231031	3.36	N	080520	500	58 억	193487	N	N	N	N
146	20240305	160550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4810	-25	5	-0.52	151953965	31516	52.85	4885	4885	4800	6280	3385	4835	4821.49	1.69	-4840	4988	4911	4818	4741	4648	4950	4780	59	1445	500	3570	5	1	11746609	565	-13.94	0.43	12	0.27	-345.00	11092.00	6140	20230809	-21.66	4085	20231031	17.75	5510	-12.70	20240103	4600	4.57	20240117	6140	-21.66	20230809	4085	17.75	20231031	3.40	N	080520	500	58 억	198400	N	N	N	N
147	20240305	150551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4815	-20	5	-0.41	148109370	30717	51.51	4885	4885	4800	6280	3385	4835	4821.74	1.69	-4512	4988	4911	4818	4741	4648	4950	4780	59	1445	500	3570	5	1	11746609	566	-13.96	0.43	12	0.26	-345.00	11092.00	6140	20230809	-21.58	4085	20231031	17.87	5510	-12.61	20240103	4600	4.67	20240117	6140	-21.58	20230809	4085	17.87	20231031	3.40	N	080520	500	58 억	198400	N	N	N	N
148	20240305	140545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4820	-15	5	-0.31	144164370	29899	50.14	4885	4885	4800	6280	3385	4835	4821.71	1.69	-4352	4988	4911	4818	4741	4648	4950	4780	59	1445	500	3570	5	1	11746609	566	-13.97	0.43	12	0.25	-345.00	11092.00	6140	20230809	-21.50	4085	20231031	17.99	5510	-12.52	20240103	4600	4.78	20240117	6140	-21.50	20230809	4085	17.99	20231031	3.40	N	080520	500	58 억	198400	N	N	N	N
149	20240305	130549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4840	5	2	0.10	137209445	28462	47.73	4885	4885	4800	6280	3385	4835	4820.79	1.69	-3397	4988	4911	4818	4741	4648	4950	4780	59	1445	500	3570	5	1	11746609	569	-14.03	0.44	12	0.24	-345.00	11092.00	6140	20230809	-21.17	4085	20231031	18.48	5510	-12.16	20240103	4600	5.22	20240117	6140	-21.17	20230809	4085	18.48	20231031	3.40	N	080520	500	58 억	198400	N	N	N	N
150	20240305	120547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4835	0	3	0.00	135250710	28057	47.05	4885	4885	4800	6280	3385	4835	4820.57	1.69	-3412	4988	4911	4818	4741	4648	4950	4780	59	1445	500	3570	5	1	11746609	568	-14.01	0.44	12	0.24	-345.00	11092.00	6140	20230809	-21.25	4085	20231031	18.36	5510	-12.25	20240103	4600	5.11	20240117	6140	-21.25	20230809	4085	18.36	20231031	3.40	N	080520	500	58 억	198400	N	N	N	N
151	20240305	110548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4805	-30	5	-0.62	111071725	23049	38.65	4885	4885	4800	6280	3385	4835	4818.94	1.69	-3527	4988	4911	4818	4741	4648	4950	4780	59	1445	500	3570	5	1	11746609	564	-13.93	0.43	12	0.20	-345.00	11092.00	6140	20230809	-21.74	4085	20231031	17.63	5510	-12.79	20240103	4600	4.46	20240117	6140	-21.74	20230809	4085	17.63	20231031	3.40	N	080520	500	58 억	198400	N	N	N	N
152	20240305	100543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4840	5	2	0.10	90904895	18860	31.63	4885	4885	4800	6280	3385	4835	4819.98	1.69	-3905	4988	4911	4818	4741	4648	4950	4780	59	1445	500	3570	5	1	11746609	569	-14.03	0.44	12	0.16	-345.00	11092.00	6140	20230809	-21.17	4085	20231031	18.48	5510	-12.16	20240103	4600	5.22	20240117	6140	-21.17	20230809	4085	18.48	20231031	3.40	N	080520	500	58 억	198400	N	N	N	N
153	20240305	090545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4845	10	2	0.21	7482415	1552	2.60	4885	4885	4810	6280	3385	4835	4821.14	1.69	-188	4988	4911	4818	4741	4648	4950	4780	59	1445	500	3570	5	1	11746609	569	-14.04	0.44	12	0.01	-345.00	11092.00	6140	20230809	-21.09	4085	20231031	18.60	5510	-12.07	20240103	4600	5.33	20240117	6140	-21.09	20230809	4085	18.60	20231031	3.40	N	080520	500	58 억	198400	N	N	N	N
154	20240304	160547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4835	115	2	2.44	287635045	59321	146.06	4725	4895	4725	6130	3305	4720	4848.83	1.44	29190	4906	4812	4766	4672	4626	4790	4650	59	1410	500	3490	5	1	11746609	568	-14.01	0.44	12	0.51	-345.00	11092.00	6140	20230809	-21.25	4085	20231031	18.36	5510	-12.25	20240103	4600	5.11	20240117	6140	-21.25	20230809	4085	18.36	20231031	3.40	N	080520	500	58 억	169270	N	N	N	N
155	20240304	150542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4835	115	2	2.44	271262405	55934	137.72	4725	4895	4725	6130	3305	4720	4849.69	1.44	27817	4906	4812	4766	4672	4626	4790	4650	59	1410	500	3490	5	1	11746609	568	-14.01	0.44	12	0.48	-345.00	11092.00	6140	20230809	-21.25	4085	20231031	18.36	5510	-12.25	20240103	4600	5.11	20240117	6140	-21.25	20230809	4085	18.36	20231031	3.40	N	080520	500	58 억	169270	N	N	N	N
156	20240304	140511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4850	130	2	2.75	224104725	46165	113.66	4725	4895	4725	6130	3305	4720	4854.43	1.44	25486	4906	4812	4766	4672	4626	4790	4650	59	1410	500	3490	5	1	11746609	570	-14.06	0.44	12	0.39	-345.00	11092.00	6140	20230809	-21.01	4085	20231031	18.73	5510	-11.98	20240103	4600	5.43	20240117	6140	-21.01	20230809	4085	18.73	20231031	3.40	N	080520	500	58 억	169270	N	N	N	N
157	20240304	130539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4875	155	2	3.28	181337075	37344	91.95	4725	4895	4725	6130	3305	4720	4855.86	1.44	22598	4906	4812	4766	4672	4626	4790	4650	59	1410	500	3490	5	1	11746609	573	-14.13	0.44	12	0.32	-345.00	11092.00	6140	20230809	-20.60	4085	20231031	19.34	5510	-11.52	20240103	4600	5.98	20240117	6140	-20.60	20230809	4085	19.34	20231031	3.40	N	080520	500	58 억	169270	N	N	N	N
158	20240304	120516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4895	175	2	3.71	163553745	33691	82.95	4725	4895	4725	6130	3305	4720	4854.52	1.44	21148	4906	4812	4766	4672	4626	4790	4650	59	1410	500	3490	5	1	11746609	575	-14.19	0.44	12	0.29	-345.00	11092.00	6140	20230809	-20.28	4085	20231031	19.83	5510	-11.16	20240103	4600	6.41	20240117	6140	-20.28	20230809	4085	19.83	20231031	3.40	N	080520	500	58 억	169270	N	N	N	N
159	20240304	110535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4880	160	2	3.39	120522295	24870	61.23	4725	4890	4725	6130	3305	4720	4846.09	1.44	15410	4906	4812	4766	4672	4626	4790	4650	59	1410	500	3490	5	1	11746609	573	-14.14	0.44	12	0.21	-345.00	11092.00	6140	20230809	-20.52	4085	20231031	19.46	5510	-11.43	20240103	4600	6.09	20240117	6140	-20.52	20230809	4085	19.46	20231031	3.40	N	080520	500	58 억	169270	N	N	N	N
160	20240304	100536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4870	150	2	3.18	82370560	17040	41.95	4725	4890	4725	6130	3305	4720	4833.95	1.44	8933	4906	4812	4766	4672	4626	4790	4650	59	1410	500	3490	5	1	11746609	572	-14.12	0.44	12	0.15	-345.00	11092.00	6140	20230809	-20.68	4085	20231031	19.22	5510	-11.62	20240103	4600	5.87	20240117	6140	-20.68	20230809	4085	19.22	20231031	3.40	N	080520	500	58 억	169270	N	N	N	N
161	20240304	090537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4735	15	2	0.32	3511925	743	1.83	4725	4755	4725	6130	3305	4720	4726.68	1.44	31	4906	4812	4766	4672	4626	4790	4650	59	1410	500	3490	5	1	11746609	556	-13.72	0.43	12	0.01	-345.00	11092.00	6140	20230809	-22.88	4085	20231031	15.91	5510	-14.07	20240103	4600	2.93	20240117	6140	-22.88	20230809	4085	15.91	20231031	3.40	N	080520	500	58 억	169270	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History