KissMeData/177350/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 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	160858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	544	6	2	1.12	1017635255	1864696	106.34	538	570	530	699	377	538	545.74	0.12	-74571	556	547	541	532	526	544	529	402	161	500	320	1	1	80372043	437	-0.94	1.59	12	2.32	-579.00	343.00	2120	20231220	-74.34	428	20231207	27.10	1292	-57.89	20240104	493	10.34	20240201	6500	-91.63	20230704	493	10.34	20240201	0.06	N	177350	500	401 억	94473	N	N	N	N
3	20240329	150901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	543	5	2	0.93	1004736303	1840972	104.99	538	570	530	699	377	538	545.76	0.12	-70891	556	547	541	532	526	544	529	402	161	500	320	1	1	80372043	436	-0.94	1.58	12	2.29	-579.00	343.00	2120	20231220	-74.39	428	20231207	26.87	1292	-57.97	20240104	493	10.14	20240201	6500	-91.65	20230704	493	10.14	20240201	0.06	N	177350	500	401 억	94473	N	N	N	N
4	20240329	140857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	546	8	2	1.49	953942929	1747226	99.64	538	570	530	699	377	538	545.98	0.12	-67540	556	547	541	532	526	544	529	402	161	500	320	1	1	80372043	439	-0.94	1.59	12	2.17	-579.00	343.00	2120	20231220	-74.25	428	20231207	27.57	1292	-57.74	20240104	493	10.75	20240201	6500	-91.60	20230704	493	10.75	20240201	0.06	N	177350	500	401 억	94473	N	N	N	N
5	20240329	130843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	545	7	2	1.30	899115127	1646694	93.91	538	570	530	699	377	538	546.01	0.12	-59499	556	547	541	532	526	544	529	402	161	500	320	1	1	80372043	438	-0.94	1.59	12	2.05	-579.00	343.00	2120	20231220	-74.29	428	20231207	27.34	1292	-57.82	20240104	493	10.55	20240201	6500	-91.62	20230704	493	10.55	20240201	0.06	N	177350	500	401 억	94473	N	N	N	N
6	20240329	120853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	546	8	2	1.49	844230391	1545640	88.14	538	570	530	699	377	538	546.20	0.12	-56633	556	547	541	532	526	544	529	402	161	500	320	1	1	80372043	439	-0.94	1.59	12	1.92	-579.00	343.00	2120	20231220	-74.25	428	20231207	27.57	1292	-57.74	20240104	493	10.75	20240201	6500	-91.60	20230704	493	10.75	20240201	0.06	N	177350	500	401 억	94473	N	N	N	N
7	20240329	110842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	547	9	2	1.67	762917935	1396191	79.62	538	570	530	699	377	538	546.43	0.12	-54108	556	547	541	532	526	544	529	402	161	500	320	1	1	80372043	440	-0.94	1.59	12	1.74	-579.00	343.00	2120	20231220	-74.20	428	20231207	27.80	1292	-57.66	20240104	493	10.95	20240201	6500	-91.58	20230704	493	10.95	20240201	0.06	N	177350	500	401 억	94473	N	N	N	N
8	20240329	100842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	549	11	2	2.04	549751576	1010819	57.64	538	570	530	699	377	538	543.87	0.12	20901	556	547	541	532	526	544	529	402	161	500	320	1	1	80372043	441	-0.95	1.60	12	1.26	-579.00	343.00	2120	20231220	-74.10	428	20231207	28.27	1292	-57.51	20240104	493	11.36	20240201	6500	-91.55	20230704	493	11.36	20240201	0.06	N	177350	500	401 억	94473	N	N	N	N
9	20240329	090843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	537	-1	5	-0.19	45033019	83731	4.77	538	544	535	699	377	538	537.83	0.12	-26857	556	547	541	532	526	544	529	402	161	500	320	1	1	80372043	432	-0.93	1.57	12	0.10	-579.00	343.00	2120	20231220	-74.67	428	20231207	25.47	1292	-58.44	20240104	493	8.92	20240201	6500	-91.74	20230704	493	8.92	20240201	0.06	N	177350	500	401 억	94473	N	N	N	N
10	20240328	160849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	538	-3	5	-0.55	942514936	1740005	84.82	549	550	535	703	379	541	541.67	0.03	69145	568	554	546	532	524	550	528	399	162	500	320	1	1	79887988	430	-0.93	1.57	12	2.18	-579.00	343.00	2120	20231220	-74.62	428	20231207	25.70	1292	-58.36	20240104	493	9.13	20240201	6500	-91.72	20230704	493	9.13	20240201	0.06	N	177350	500	399 억	25328	N	N	N	N
11	20240328	150849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	537	-4	5	-0.74	903221554	1666877	81.26	549	550	535	703	379	541	541.86	0.03	71339	568	554	546	532	524	550	528	399	162	500	320	1	1	79887988	429	-0.93	1.57	12	2.09	-579.00	343.00	2120	20231220	-74.67	428	20231207	25.47	1292	-58.44	20240104	493	8.92	20240201	6500	-91.74	20230704	493	8.92	20240201	0.06	N	177350	500	399 억	25328	N	N	N	N
12	20240328	140838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	538	-3	5	-0.55	795065870	1465319	71.43	549	550	535	703	379	541	542.59	0.03	63820	568	554	546	532	524	550	528	399	162	500	320	1	1	79887988	430	-0.93	1.57	12	1.83	-579.00	343.00	2120	20231220	-74.62	428	20231207	25.70	1292	-58.36	20240104	493	9.13	20240201	6500	-91.72	20230704	493	9.13	20240201	0.06	N	177350	500	399 억	25328	N	N	N	N
13	20240328	130838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	538	-3	5	-0.55	687897112	1265981	61.71	549	550	538	703	379	541	543.37	0.03	67827	568	554	546	532	524	550	528	399	162	500	320	1	1	79887988	430	-0.93	1.57	12	1.58	-579.00	343.00	2120	20231220	-74.62	428	20231207	25.70	1292	-58.36	20240104	493	9.13	20240201	6500	-91.72	20230704	493	9.13	20240201	0.06	N	177350	500	399 억	25328	N	N	N	N
14	20240328	120842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	542	1	2	0.18	530086664	974265	47.49	549	550	540	703	379	541	544.09	0.03	90182	568	554	546	532	524	550	528	399	162	500	320	1	1	79887988	433	-0.94	1.58	12	1.22	-579.00	343.00	2120	20231220	-74.43	428	20231207	26.64	1292	-58.05	20240104	493	9.94	20240201	6500	-91.66	20230704	493	9.94	20240201	0.06	N	177350	500	399 억	25328	N	N	N	N
15	20240328	110844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	547	6	2	1.11	431595560	792667	38.64	549	550	540	703	379	541	544.49	0.03	109197	568	554	546	532	524	550	528	399	162	500	320	1	1	79887988	437	-0.94	1.59	12	0.99	-579.00	343.00	2120	20231220	-74.20	428	20231207	27.80	1292	-57.66	20240104	493	10.95	20240201	6500	-91.58	20230704	493	10.95	20240201	0.06	N	177350	500	399 억	25328	N	N	N	N
16	20240328	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	548	7	2	1.29	323850655	595217	29.02	549	550	540	703	379	541	544.09	0.03	152538	568	554	546	532	524	550	528	399	162	500	320	1	1	79887988	438	-0.95	1.60	12	0.75	-579.00	343.00	2120	20231220	-74.15	428	20231207	28.04	1292	-57.59	20240104	493	11.16	20240201	6500	-91.57	20230704	493	11.16	20240201	0.06	N	177350	500	399 억	25328	N	N	N	N
17	20240328	090856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	544	3	2	0.55	55488076	101960	4.97	549	549	541	703	379	541	544.21	0.03	-25972	568	554	546	532	524	550	528	399	162	500	320	1	1	79887988	435	-0.94	1.59	12	0.13	-579.00	343.00	2120	20231220	-74.34	428	20231207	27.10	1292	-57.89	20240104	493	10.34	20240201	6500	-91.63	20230704	493	10.34	20240201	0.06	N	177350	500	399 억	25328	N	N	N	N
18	20240327	160851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	541	-9	5	-1.64	1110061847	2041761	104.68	556	560	538	715	385	550	543.68	0.14	-87620	581	565	553	537	525	559	531	399	165	500	330	1	1	79887988	432	-0.93	1.58	12	2.56	-579.00	343.00	2120	20231220	-74.48	428	20231207	26.40	1292	-58.13	20240104	493	9.74	20240201	6500	-91.68	20230704	493	9.74	20240201	0.06	N	177350	500	399 억	112948	N	N	N	N
19	20240327	150854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	543	-7	5	-1.27	1072207009	1971784	101.09	556	560	538	715	385	550	543.78	0.14	-92018	581	565	553	537	525	559	531	399	165	500	330	1	1	79887988	434	-0.94	1.58	12	2.47	-579.00	343.00	2120	20231220	-74.39	428	20231207	26.87	1292	-57.97	20240104	493	10.14	20240201	6500	-91.65	20230704	493	10.14	20240201	0.06	N	177350	500	399 억	112948	N	N	N	N
20	20240327	140853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	541	-9	5	-1.64	990840482	1821662	93.40	556	560	538	715	385	550	543.92	0.14	-92340	581	565	553	537	525	559	531	399	165	500	330	1	1	79887988	432	-0.93	1.58	12	2.28	-579.00	343.00	2120	20231220	-74.48	428	20231207	26.40	1292	-58.13	20240104	493	9.74	20240201	6500	-91.68	20230704	493	9.74	20240201	0.06	N	177350	500	399 억	112948	N	N	N	N
21	20240327	130852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	541	-9	5	-1.64	946289668	1739390	89.18	556	560	538	715	385	550	544.04	0.14	-76354	581	565	553	537	525	559	531	399	165	500	330	1	1	79887988	432	-0.93	1.58	12	2.18	-579.00	343.00	2120	20231220	-74.48	428	20231207	26.40	1292	-58.13	20240104	493	9.74	20240201	6500	-91.68	20230704	493	9.74	20240201	0.06	N	177350	500	399 억	112948	N	N	N	N
22	20240327	120852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	549	-1	5	-0.18	865734335	1590667	81.55	556	560	538	715	385	550	544.26	0.14	-55127	581	565	553	537	525	559	531	399	165	500	330	1	1	79887988	439	-0.95	1.60	12	1.99	-579.00	343.00	2120	20231220	-74.10	428	20231207	28.27	1292	-57.51	20240104	493	11.36	20240201	6500	-91.55	20230704	493	11.36	20240201	0.06	N	177350	500	399 억	112948	N	N	N	N
23	20240327	110850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	540	-10	5	-1.82	791369785	1453750	74.53	556	560	538	715	385	550	544.36	0.14	-28752	581	565	553	537	525	559	531	399	165	500	330	1	1	79887988	431	-0.93	1.57	12	1.82	-579.00	343.00	2120	20231220	-74.53	428	20231207	26.17	1292	-58.20	20240104	493	9.53	20240201	6500	-91.69	20230704	493	9.53	20240201	0.06	N	177350	500	399 억	112948	N	N	N	N
24	20240327	100847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	547	-3	5	-0.55	489523326	901258	46.21	556	557	539	715	385	550	543.16	0.14	164940	581	565	553	537	525	559	531	399	165	500	330	1	1	79887988	437	-0.94	1.59	12	1.13	-579.00	343.00	2120	20231220	-74.20	428	20231207	27.80	1292	-57.66	20240104	493	10.95	20240201	6500	-91.58	20230704	493	10.95	20240201	0.06	N	177350	500	399 억	112948	N	N	N	N
25	20240327	090853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	545	-5	5	-0.91	78558016	143761	7.37	556	557	542	715	385	550	546.45	0.14	-40323	581	565	553	537	525	559	531	399	165	500	330	1	1	79887988	435	-0.94	1.59	12	0.18	-579.00	343.00	2120	20231220	-74.29	428	20231207	27.34	1292	-57.82	20240104	493	10.55	20240201	6500	-91.62	20230704	493	10.55	20240201	0.06	N	177350	500	399 억	112948	N	N	N	N
26	20240326	160746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	550	-10	5	-1.79	1070667489	1933540	83.28	555	569	541	728	392	560	553.74	0.38	-162672	588	574	556	542	524	565	533	399	168	500	330	1	1	79887988	439	-1.68	0.63	12	2.42	-328.00	871.00	2120	20231220	-74.06	428	20231207	28.50	1292	-57.43	20240104	493	11.56	20240201	6500	-91.54	20230704	493	11.56	20240201	0.10	N	177350	500	399 억	304327	N	N	N	N
27	20240326	150840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	550	-10	5	-1.79	1031229393	1861819	80.19	555	569	541	728	392	560	553.88	0.38	-168420	588	574	556	542	524	565	533	399	168	500	330	1	1	79887988	439	-1.68	0.63	12	2.33	-328.00	871.00	2120	20231220	-74.06	428	20231207	28.50	1292	-57.43	20240104	493	11.56	20240201	6500	-91.54	20230704	493	11.56	20240201	0.10	N	177350	500	399 억	304327	N	N	N	N
28	20240326	140838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	552	-8	5	-1.43	908766369	1639403	70.61	555	569	541	728	392	560	554.33	0.38	-200693	588	574	556	542	524	565	533	399	168	500	330	1	1	79887988	441	-1.68	0.63	12	2.05	-328.00	871.00	2120	20231220	-73.96	428	20231207	28.97	1292	-57.28	20240104	493	11.97	20240201	6500	-91.51	20230704	493	11.97	20240201	0.10	N	177350	500	399 억	304327	N	N	N	N
29	20240326	130834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	547	-13	5	-2.32	855098910	1541816	66.41	555	569	541	728	392	560	554.61	0.38	-230859	588	574	556	542	524	565	533	399	168	500	330	1	1	79887988	437	-1.67	0.63	12	1.93	-328.00	871.00	2120	20231220	-74.20	428	20231207	27.80	1292	-57.66	20240104	493	10.95	20240201	6500	-91.58	20230704	493	10.95	20240201	0.10	N	177350	500	399 억	304327	N	N	N	N
30	20240326	120835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	553	-7	5	-1.25	696728556	1254568	54.03	555	569	541	728	392	560	555.35	0.38	-160029	588	574	556	542	524	565	533	399	168	500	330	1	1	79887988	442	-1.69	0.63	12	1.57	-328.00	871.00	2120	20231220	-73.92	428	20231207	29.21	1292	-57.20	20240104	493	12.17	20240201	6500	-91.49	20230704	493	12.17	20240201	0.10	N	177350	500	399 억	304327	N	N	N	N
31	20240326	110831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	557	-3	5	-0.54	537786302	967418	41.67	555	569	541	728	392	560	555.90	0.38	-72725	588	574	556	542	524	565	533	399	168	500	330	1	1	79887988	445	-1.70	0.64	12	1.21	-328.00	871.00	2120	20231220	-73.73	428	20231207	30.14	1292	-56.89	20240104	493	12.98	20240201	6500	-91.43	20230704	493	12.98	20240201	0.10	N	177350	500	399 억	304327	N	N	N	N
32	20240326	100841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	561	1	2	0.18	427566857	769336	33.14	555	569	541	728	392	560	555.76	0.38	18511	588	574	556	542	524	565	533	399	168	500	330	1	1	79887988	448	-1.71	0.64	12	0.96	-328.00	871.00	2120	20231220	-73.54	428	20231207	31.07	1292	-56.58	20240104	493	13.79	20240201	6500	-91.37	20230704	493	13.79	20240201	0.10	N	177350	500	399 억	304327	N	N	N	N
33	20240326	090840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	546	-14	5	-2.50	96967870	176198	7.59	555	559	541	728	392	560	550.33	0.38	-1341	588	574	556	542	524	565	533	399	168	500	330	1	1	79887988	436	-1.66	0.63	12	0.22	-328.00	871.00	2120	20231220	-74.25	428	20231207	27.57	1292	-57.74	20240104	493	10.75	20240201	6500	-91.60	20230704	493	10.75	20240201	0.10	N	177350	500	399 억	304327	N	N	N	N
34	20240325	160909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	560	-10	5	-1.75	1273741215	2296623	29.35	562	570	538	741	399	570	554.61	0.26	103445	652	611	568	527	484	631	547	399	171	500	340	1	1	79887988	447	-1.71	0.64	12	2.87	-328.00	871.00	2120	20231220	-73.58	428	20231207	30.84	1292	-56.66	20240104	493	13.59	20240201	6500	-91.38	20230704	493	13.59	20240201	0.09	N	177350	500	399 억	209887	N	N	N	N
35	20240325	150911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	560	-10	5	-1.75	1234100895	2225876	28.44	562	570	538	741	399	570	554.43	0.26	123813	652	611	568	527	484	631	547	399	171	500	340	1	1	79887988	447	-1.71	0.64	12	2.79	-328.00	871.00	2120	20231220	-73.58	428	20231207	30.84	1292	-56.66	20240104	493	13.59	20240201	6500	-91.38	20230704	493	13.59	20240201	0.09	N	177350	500	399 억	209887	N	N	N	N
36	20240325	140908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	558	-12	5	-2.11	1134632441	2048306	26.17	562	570	538	741	399	570	553.94	0.26	142032	652	611	568	527	484	631	547	399	171	500	340	1	1	79887988	446	-1.70	0.64	12	2.56	-328.00	871.00	2120	20231220	-73.68	428	20231207	30.37	1292	-56.81	20240104	493	13.18	20240201	6500	-91.42	20230704	493	13.18	20240201	0.09	N	177350	500	399 억	209887	N	N	N	N
37	20240325	130910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	558	-12	5	-2.11	1053993284	1904262	24.33	562	570	538	741	399	570	553.49	0.26	183357	652	611	568	527	484	631	547	399	171	500	340	1	1	79887988	446	-1.70	0.64	12	2.38	-328.00	871.00	2120	20231220	-73.68	428	20231207	30.37	1292	-56.81	20240104	493	13.18	20240201	6500	-91.42	20230704	493	13.18	20240201	0.09	N	177350	500	399 억	209887	N	N	N	N
38	20240325	120913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	557	-13	5	-2.28	934698667	1690954	21.61	562	570	538	741	399	570	552.76	0.26	199765	652	611	568	527	484	631	547	399	171	500	340	1	1	79887988	445	-1.70	0.64	12	2.12	-328.00	871.00	2120	20231220	-73.73	428	20231207	30.14	1292	-56.89	20240104	493	12.98	20240201	6500	-91.43	20230704	493	12.98	20240201	0.09	N	177350	500	399 억	209887	N	N	N	N
39	20240325	110910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	560	-10	5	-1.75	850134900	1539403	19.67	562	570	538	741	399	570	552.25	0.26	189999	652	611	568	527	484	631	547	399	171	500	340	1	1	79887988	447	-1.71	0.64	12	1.93	-328.00	871.00	2120	20231220	-73.58	428	20231207	30.84	1292	-56.66	20240104	493	13.59	20240201	6500	-91.38	20230704	493	13.59	20240201	0.09	N	177350	500	399 억	209887	N	N	N	N
40	20240325	100910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	566	-4	5	-0.70	669260698	1218000	15.56	562	566	538	741	399	570	549.47	0.26	226672	652	611	568	527	484	631	547	399	171	500	340	1	1	79887988	452	-1.73	0.65	12	1.52	-328.00	871.00	2120	20231220	-73.30	428	20231207	32.24	1292	-56.19	20240104	493	14.81	20240201	6500	-91.29	20230704	493	14.81	20240201	0.09	N	177350	500	399 억	209887	N	N	N	N
41	20240325	090914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	546	-24	5	-4.21	218748895	400444	5.12	562	562	538	741	399	570	546.27	0.26	-30992	652	611	568	527	484	631	547	399	171	500	340	1	1	79887988	436	-1.66	0.63	12	0.50	-328.00	871.00	2120	20231220	-74.25	428	20231207	27.57	1292	-57.74	20240104	493	10.75	20240201	6500	-91.60	20230704	493	10.75	20240201	0.09	N	177350	500	399 억	209887	N	N	N	N
42	20240322	160912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	570	-70	5	-10.94	4451726033	7766211	488.15	527	609	525	832	448	640	573.22	0.31	-11319	656	648	642	634	628	645	631	399	192	500	380	1	1	79887988	455	-1.74	0.65	12	9.72	-328.00	871.00	2120	20231220	-73.11	428	20231207	33.18	1292	-55.88	20240104	493	15.62	20240201	6500	-91.23	20230704	493	15.62	20240201	0.09	N	177350	500	399 억	244622	N	N	N	N
43	20240322	150913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	571	-69	5	-10.78	4342670637	7575064	476.13	527	609	525	832	448	640	573.28	0.31	27565	656	648	642	634	628	645	631	399	192	500	380	1	1	79887988	456	-1.74	0.66	12	9.48	-328.00	871.00	2120	20231220	-73.07	428	20231207	33.41	1292	-55.80	20240104	493	15.82	20240201	6500	-91.22	20230704	493	15.82	20240201	0.09	N	177350	500	399 억	244622	N	N	N	N
44	20240322	140903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	572	-68	5	-10.62	3979292713	6938463	436.12	527	609	525	832	448	640	573.51	0.31	126260	656	648	642	634	628	645	631	399	192	500	380	1	1	79887988	457	-1.74	0.66	12	8.69	-328.00	871.00	2120	20231220	-73.02	428	20231207	33.64	1292	-55.73	20240104	493	16.02	20240201	6500	-91.20	20230704	493	16.02	20240201	0.09	N	177350	500	399 억	244622	N	N	N	N
45	20240322	130908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	581	-59	5	-9.22	3674674643	6409479	402.87	527	609	525	832	448	640	573.32	0.31	205988	656	648	642	634	628	645	631	399	192	500	380	1	1	79887988	464	-1.77	0.67	12	8.02	-328.00	871.00	2120	20231220	-72.59	428	20231207	35.75	1292	-55.03	20240104	493	17.85	20240201	6500	-91.06	20230704	493	17.85	20240201	0.09	N	177350	500	399 억	244622	N	N	N	N
46	20240322	120903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	575	-65	5	-10.16	3431893271	5989608	376.48	527	609	525	832	448	640	572.97	0.31	117230	656	648	642	634	628	645	631	399	192	500	380	1	1	79887988	459	-1.75	0.66	12	7.50	-328.00	871.00	2120	20231220	-72.88	428	20231207	34.35	1292	-55.50	20240104	493	16.63	20240201	6500	-91.15	20230704	493	16.63	20240201	0.09	N	177350	500	399 억	244622	N	N	N	N
47	20240322	110912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	583	-57	5	-8.91	3044848212	5319425	334.35	527	609	525	832	448	640	572.40	0.31	214565	656	648	642	634	628	645	631	399	192	500	380	1	1	79887988	466	-1.78	0.67	12	6.66	-328.00	871.00	2120	20231220	-72.50	428	20231207	36.21	1292	-54.88	20240104	493	18.26	20240201	6500	-91.03	20230704	493	18.26	20240201	0.09	N	177350	500	399 억	244622	N	N	N	N
48	20240322	100903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	580	-60	5	-9.38	2681247945	4694008	295.04	527	609	525	832	448	640	571.20	0.31	154599	656	648	642	634	628	645	631	399	192	500	380	1	1	79887988	463	-1.77	0.67	12	5.88	-328.00	871.00	2120	20231220	-72.64	428	20231207	35.51	1292	-55.11	20240104	493	17.65	20240201	6500	-91.08	20230704	493	17.65	20240201	0.09	N	177350	500	399 억	244622	N	N	N	N
49	20240322	090902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	565	-75	5	-11.72	751006445	1373165	86.31	527	579	525	832	448	640	546.89	0.31	246202	656	648	642	634	628	645	631	399	192	500	380	1	1	79887988	451	-1.72	0.65	12	1.72	-328.00	871.00	2120	20231220	-73.35	428	20231207	32.01	1292	-56.27	20240104	493	14.60	20240201	6500	-91.31	20230704	493	14.60	20240201	0.09	N	177350	500	399 억	244622	N	N	N	N
50	20240321	160909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	640	-1	5	-0.16	1005207840	1565111	91.18	643	650	636	833	449	641	642.26	0.21	80497	662	651	643	632	624	647	628	399	192	500	380	1	1	79887988	511	-1.95	0.73	12	1.96	-328.00	871.00	2120	20231220	-69.81	428	20231207	49.53	1292	-50.46	20240104	493	29.82	20240201	6500	-90.15	20230704	493	29.82	20240201	0.09	N	177350	500	399 억	164125	N	N	N	N
51	20240321	150904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	641	0	3	0.00	972821400	1514538	88.23	643	650	636	833	449	641	642.32	0.21	80497	662	651	643	632	624	647	628	399	192	500	380	1	1	79887988	512	-1.95	0.74	12	1.90	-328.00	871.00	2120	20231220	-69.76	428	20231207	49.77	1292	-50.39	20240104	493	30.02	20240201	6500	-90.14	20230704	493	30.02	20240201	0.09	N	177350	500	399 억	164125	N	N	N	N
52	20240321	140905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	641	0	3	0.00	861784403	1341395	78.14	643	650	636	833	449	641	642.45	0.21	67147	662	651	643	632	624	647	628	399	192	500	380	1	1	79887988	512	-1.95	0.74	12	1.68	-328.00	871.00	2120	20231220	-69.76	428	20231207	49.77	1292	-50.39	20240104	493	30.02	20240201	6500	-90.14	20230704	493	30.02	20240201	0.09	N	177350	500	399 억	164125	N	N	N	N
53	20240321	130853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	641	0	3	0.00	722400681	1123551	65.45	643	650	636	833	449	641	642.96	0.21	82052	662	651	643	632	624	647	628	399	192	500	380	1	1	79887988	512	-1.95	0.74	12	1.41	-328.00	871.00	2120	20231220	-69.76	428	20231207	49.77	1292	-50.39	20240104	493	30.02	20240201	6500	-90.14	20230704	493	30.02	20240201	0.09	N	177350	500	399 억	164125	N	N	N	N
54	20240321	120907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	642	1	2	0.16	639956808	995000	57.96	643	650	636	833	449	641	643.17	0.21	69961	662	651	643	632	624	647	628	399	192	500	380	1	1	79887988	513	-1.96	0.74	12	1.25	-328.00	871.00	2120	20231220	-69.72	428	20231207	50.00	1292	-50.31	20240104	493	30.22	20240201	6500	-90.12	20230704	493	30.22	20240201	0.09	N	177350	500	399 억	164125	N	N	N	N
55	20240321	110903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	641	0	3	0.00	539966509	838885	48.87	643	650	636	833	449	641	643.67	0.21	91471	662	651	643	632	624	647	628	399	192	500	380	1	1	79887988	512	-1.95	0.74	12	1.05	-328.00	871.00	2120	20231220	-69.76	428	20231207	49.77	1292	-50.39	20240104	493	30.02	20240201	6500	-90.14	20230704	493	30.02	20240201	0.09	N	177350	500	399 억	164125	N	N	N	N
56	20240321	100908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	646	5	2	0.78	396927032	616580	35.92	643	650	636	833	449	641	643.76	0.21	101337	662	651	643	632	624	647	628	399	192	500	380	1	1	79887988	516	-1.97	0.74	12	0.77	-328.00	871.00	2120	20231220	-69.53	428	20231207	50.93	1292	-50.00	20240104	493	31.03	20240201	6500	-90.06	20230704	493	31.03	20240201	0.09	N	177350	500	399 억	164125	N	N	N	N
57	20240321	090910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	643	2	2	0.31	94838153	147148	8.57	643	649	640	833	449	641	644.53	0.21	7047	662	651	643	632	624	647	628	399	192	500	380	1	1	79887988	514	-1.96	0.74	12	0.18	-328.00	871.00	2120	20231220	-69.67	428	20231207	50.23	1292	-50.23	20240104	493	30.43	20240201	6500	-90.11	20230704	493	30.43	20240201	0.09	N	177350	500	399 억	164125	N	N	N	N
58	20240320	160857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	641	-7	5	-1.08	1094692891	1708780	56.19	650	654	635	842	454	648	640.63	0.16	36288	701	674	658	631	615	666	623	399	194	500	380	1	1	79887988	512	-1.95	0.74	12	2.14	-328.00	871.00	2120	20231220	-69.76	428	20231207	49.77	1292	-50.39	20240104	493	30.02	20240201	6500	-90.14	20230704	493	30.02	20240201	0.08	N	177350	500	399 억	127837	N	N	N	N
59	20240320	150859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	636	-12	5	-1.85	1024603366	1598892	52.57	650	654	635	842	454	648	640.82	0.16	42653	701	674	658	631	615	666	623	399	194	500	380	1	1	79887988	508	-1.94	0.73	12	2.00	-328.00	871.00	2120	20231220	-70.00	428	20231207	48.60	1292	-50.77	20240104	493	29.01	20240201	6500	-90.22	20230704	493	29.01	20240201	0.08	N	177350	500	399 억	127837	N	N	N	N
60	20240320	140903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	636	-12	5	-1.85	926382921	1444670	47.50	650	654	635	842	454	648	641.24	0.16	47539	701	674	658	631	615	666	623	399	194	500	380	1	1	79887988	508	-1.94	0.73	12	1.81	-328.00	871.00	2120	20231220	-70.00	428	20231207	48.60	1292	-50.77	20240104	493	29.01	20240201	6500	-90.22	20230704	493	29.01	20240201	0.08	N	177350	500	399 억	127837	N	N	N	N
61	20240320	130903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	641	-7	5	-1.08	787695972	1227673	40.37	650	654	635	842	454	648	641.62	0.16	55843	701	674	658	631	615	666	623	399	194	500	380	1	1	79887988	512	-1.95	0.74	12	1.54	-328.00	871.00	2120	20231220	-69.76	428	20231207	49.77	1292	-50.39	20240104	493	30.02	20240201	6500	-90.14	20230704	493	30.02	20240201	0.08	N	177350	500	399 억	127837	N	N	N	N
62	20240320	120857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	641	-7	5	-1.08	622901573	969517	31.88	650	654	635	842	454	648	642.49	0.16	72436	701	674	658	631	615	666	623	399	194	500	380	1	1	79887988	512	-1.95	0.74	12	1.21	-328.00	871.00	2120	20231220	-69.76	428	20231207	49.77	1292	-50.39	20240104	493	30.02	20240201	6500	-90.14	20230704	493	30.02	20240201	0.08	N	177350	500	399 억	127837	N	N	N	N
63	20240320	110858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	642	-6	5	-0.93	545892173	849408	27.93	650	654	635	842	454	648	642.67	0.16	71091	701	674	658	631	615	666	623	399	194	500	380	1	1	79887988	513	-1.96	0.74	12	1.06	-328.00	871.00	2120	20231220	-69.72	428	20231207	50.00	1292	-50.31	20240104	493	30.22	20240201	6500	-90.12	20230704	493	30.22	20240201	0.08	N	177350	500	399 억	127837	N	N	N	N
64	20240320	100853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	637	-11	5	-1.70	396513054	615883	20.25	650	654	637	842	454	648	643.81	0.16	18136	701	674	658	631	615	666	623	399	194	500	380	1	1	79887988	509	-1.94	0.73	12	0.77	-328.00	871.00	2120	20231220	-69.95	428	20231207	48.83	1292	-50.70	20240104	493	29.21	20240201	6500	-90.20	20230704	493	29.21	20240201	0.08	N	177350	500	399 억	127837	N	N	N	N
65	20240320	090857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	648	0	3	0.00	55127215	84947	2.79	650	653	643	842	454	648	648.96	0.16	-15138	701	674	658	631	615	666	623	399	194	500	380	1	1	79887988	518	-1.98	0.74	12	0.11	-328.00	871.00	2120	20231220	-69.43	428	20231207	51.40	1292	-49.85	20240104	493	31.44	20240201	6500	-90.03	20230704	493	31.44	20240201	0.08	N	177350	500	399 억	127837	N	N	N	N
66	20240319	160847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	648	-27	5	-4.00	1964762206	3014064	28.36	681	685	642	877	473	675	651.87	0.73	-495863	767	720	678	631	589	744	655	399	202	500	400	1	1	79887988	518	-1.98	0.74	12	3.77	-328.00	871.00	2120	20231220	-69.43	428	20231207	51.40	1292	-49.85	20240104	493	31.44	20240201	6500	-90.03	20230704	493	31.44	20240201	0.07	N	177350	500	399 억	583947	N	N	N	N
67	20240319	150858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	649	-26	5	-3.85	1924737169	2952340	27.78	681	685	642	877	473	675	651.94	0.73	-483513	767	720	678	631	589	744	655	399	202	500	400	1	1	79887988	518	-1.98	0.75	12	3.70	-328.00	871.00	2120	20231220	-69.39	428	20231207	51.64	1292	-49.77	20240104	493	31.64	20240201	6500	-90.02	20230704	493	31.64	20240201	0.07	N	177350	500	399 억	583947	N	N	N	N
68	20240319	140857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	645	-30	5	-4.44	1765965960	2706557	25.46	681	685	642	877	473	675	652.48	0.73	-490098	767	720	678	631	589	744	655	399	202	500	400	1	1	79887988	515	-1.97	0.74	12	3.39	-328.00	871.00	2120	20231220	-69.58	428	20231207	50.70	1292	-50.08	20240104	493	30.83	20240201	6500	-90.08	20230704	493	30.83	20240201	0.07	N	177350	500	399 억	583947	N	N	N	N
69	20240319	130826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	647	-28	5	-4.15	1610782135	2465655	23.20	681	685	642	877	473	675	653.29	0.73	-485013	767	720	678	631	589	744	655	399	202	500	400	1	1	79887988	517	-1.97	0.74	12	3.09	-328.00	871.00	2120	20231220	-69.48	428	20231207	51.17	1292	-49.92	20240104	493	31.24	20240201	6500	-90.05	20230704	493	31.24	20240201	0.07	N	177350	500	399 억	583947	N	N	N	N
70	20240319	120852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	646	-29	5	-4.30	1465830963	2240927	21.08	681	685	642	877	473	675	654.12	0.73	-479143	767	720	678	631	589	744	655	399	202	500	400	1	1	79887988	516	-1.97	0.74	12	2.81	-328.00	871.00	2120	20231220	-69.53	428	20231207	50.93	1292	-50.00	20240104	493	31.03	20240201	6500	-90.06	20230704	493	31.03	20240201	0.07	N	177350	500	399 억	583947	N	N	N	N
71	20240319	110853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	648	-27	5	-4.00	1264533716	1928870	18.15	681	685	643	877	473	675	655.58	0.73	-484674	767	720	678	631	589	744	655	399	202	500	400	1	1	79887988	518	-1.98	0.74	12	2.41	-328.00	871.00	2120	20231220	-69.43	428	20231207	51.40	1292	-49.85	20240104	493	31.44	20240201	6500	-90.03	20230704	493	31.44	20240201	0.07	N	177350	500	399 억	583947	N	N	N	N
72	20240319	100856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	649	-26	5	-3.85	995600141	1515238	14.26	681	685	643	877	473	675	657.06	0.73	-399215	767	720	678	631	589	744	655	399	202	500	400	1	1	79887988	518	-1.98	0.75	12	1.90	-328.00	871.00	2120	20231220	-69.39	428	20231207	51.64	1292	-49.77	20240104	493	31.64	20240201	6500	-90.02	20230704	493	31.64	20240201	0.07	N	177350	500	399 억	583947	N	N	N	N
73	20240319	090856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	661	-14	5	-2.07	313235223	466935	4.39	681	685	657	877	473	675	670.83	0.73	-199787	767	720	678	631	589	744	655	399	202	500	400	1	1	79887988	528	-2.02	0.76	12	0.58	-328.00	871.00	2120	20231220	-68.82	428	20231207	54.44	1292	-48.84	20240104	493	34.08	20240201	6500	-89.83	20230704	493	34.08	20240201	0.07	N	177350	500	399 억	583947	N	N	N	N
74	20240318	160850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	675	43	2	6.80	7204217416	10501063	483.96	652	725	636	821	443	632	686.05	0.68	74854	662	646	637	621	612	642	617	399	189	500	370	1	1	79887988	539	-2.06	0.77	12	13.14	-328.00	871.00	2120	20231220	-68.16	428	20231207	57.71	1292	-47.76	20240104	493	36.92	20240201	6500	-89.62	20230704	493	36.92	20240201	0.07	N	177350	500	399 억	546842	N	N	N	N
75	20240318	150850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	669	37	2	5.85	7095910278	10340009	476.54	652	725	636	821	443	632	686.26	0.68	80838	662	646	637	621	612	642	617	399	189	500	370	1	1	79887988	534	-2.04	0.77	12	12.94	-328.00	871.00	2120	20231220	-68.44	428	20231207	56.31	1292	-48.22	20240104	493	35.70	20240201	6500	-89.71	20230704	493	35.70	20240201	0.07	N	177350	500	399 억	546842	N	N	N	N
76	20240318	140850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	671	39	2	6.17	6847849700	9970083	459.49	652	725	636	821	443	632	686.84	0.68	60745	662	646	637	621	612	642	617	399	189	500	370	1	1	79887988	536	-2.05	0.77	12	12.48	-328.00	871.00	2120	20231220	-68.35	428	20231207	56.78	1292	-48.07	20240104	493	36.11	20240201	6500	-89.68	20230704	493	36.11	20240201	0.07	N	177350	500	399 억	546842	N	N	N	N
77	20240318	130849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	675	43	2	6.80	6643188869	9665069	445.43	652	725	636	821	443	632	687.34	0.68	37382	662	646	637	621	612	642	617	399	189	500	370	1	1	79887988	539	-2.06	0.77	12	12.10	-328.00	871.00	2120	20231220	-68.16	428	20231207	57.71	1292	-47.76	20240104	493	36.92	20240201	6500	-89.62	20230704	493	36.92	20240201	0.07	N	177350	500	399 억	546842	N	N	N	N
78	20240318	120843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	673	41	2	6.49	6445198959	9371595	431.91	652	725	636	821	443	632	687.74	0.68	55236	662	646	637	621	612	642	617	399	189	500	370	1	1	79887988	538	-2.05	0.77	12	11.73	-328.00	871.00	2120	20231220	-68.25	428	20231207	57.24	1292	-47.91	20240104	493	36.51	20240201	6500	-89.65	20230704	493	36.51	20240201	0.07	N	177350	500	399 억	546842	N	N	N	N
79	20240318	110851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	681	49	2	7.75	6216901015	9034088	416.35	652	725	636	821	443	632	688.16	0.68	40915	662	646	637	621	612	642	617	399	189	500	370	1	1	79887988	544	-2.08	0.78	12	11.31	-328.00	871.00	2120	20231220	-67.88	428	20231207	59.11	1292	-47.29	20240104	493	38.13	20240201	6500	-89.52	20230704	493	38.13	20240201	0.07	N	177350	500	399 억	546842	N	N	N	N
80	20240318	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	669	37	2	5.85	5100662664	7402965	341.18	652	725	636	821	443	632	689.00	0.68	-334927	662	646	637	621	612	642	617	399	189	500	370	1	1	79887988	534	-2.04	0.77	12	9.27	-328.00	871.00	2120	20231220	-68.44	428	20231207	56.31	1292	-48.22	20240104	493	35.70	20240201	6500	-89.71	20230704	493	35.70	20240201	0.07	N	177350	500	399 억	546842	N	N	N	N
81	20240318	090848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	643	11	2	1.74	137925800	212983	9.82	652	653	636	821	443	632	647.59	0.68	-30450	662	646	637	621	612	642	617	399	189	500	370	1	1	79887988	514	-1.96	0.74	12	0.27	-328.00	871.00	2120	20231220	-69.67	428	20231207	50.23	1292	-50.23	20240104	493	30.43	20240201	6500	-90.11	20230704	493	30.43	20240201	0.07	N	177350	500	399 억	546842	N	N	N	N
82	20240315	160841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	632	-21	5	-3.22	1353951490	2130818	64.92	653	653	628	848	458	653	635.42	0.43	208066	689	670	655	636	621	663	629	399	195	500	390	1	1	79887988	505	-1.93	0.73	12	2.67	-328.00	871.00	2120	20231220	-70.19	428	20231207	47.66	1292	-51.08	20240104	493	28.19	20240201	6500	-90.28	20230704	493	28.19	20240201	0.07	N	177350	500	399 억	343210	N	N	N	N
83	20240315	150810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	633	-20	5	-3.06	1265382711	1990510	60.64	653	653	629	848	458	653	635.71	0.43	192084	689	670	655	636	621	663	629	399	195	500	390	1	1	79887988	506	-1.93	0.73	12	2.49	-328.00	871.00	2120	20231220	-70.14	428	20231207	47.90	1292	-51.01	20240104	493	28.40	20240201	6500	-90.26	20230704	493	28.40	20240201	0.07	N	177350	500	399 억	343210	N	N	N	N
84	20240315	140756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	635	-18	5	-2.76	1065803472	1674063	51.00	653	653	630	848	458	653	636.66	0.43	154072	689	670	655	636	621	663	629	399	195	500	390	1	1	79887988	507	-1.94	0.73	12	2.10	-328.00	871.00	2120	20231220	-70.05	428	20231207	48.36	1292	-50.85	20240104	493	28.80	20240201	6500	-90.23	20230704	493	28.80	20240201	0.07	N	177350	500	399 억	343210	N	N	N	N
85	20240315	130841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	633	-20	5	-3.06	964552612	1513968	46.12	653	653	630	848	458	653	637.10	0.43	153099	689	670	655	636	621	663	629	399	195	500	390	1	1	79887988	506	-1.93	0.73	12	1.90	-328.00	871.00	2120	20231220	-70.14	428	20231207	47.90	1292	-51.01	20240104	493	28.40	20240201	6500	-90.26	20230704	493	28.40	20240201	0.07	N	177350	500	399 억	343210	N	N	N	N
86	20240315	120841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	635	-18	5	-2.76	840158253	1317534	40.14	653	653	630	848	458	653	637.67	0.43	192840	689	670	655	636	621	663	629	399	195	500	390	1	1	79887988	507	-1.94	0.73	12	1.65	-328.00	871.00	2120	20231220	-70.05	428	20231207	48.36	1292	-50.85	20240104	493	28.80	20240201	6500	-90.23	20230704	493	28.80	20240201	0.07	N	177350	500	399 억	343210	N	N	N	N
87	20240315	110838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	640	-13	5	-1.99	679111391	1065189	32.45	653	653	630	848	458	653	637.55	0.43	204726	689	670	655	636	621	663	629	399	195	500	390	1	1	79887988	511	-1.95	0.73	12	1.33	-328.00	871.00	2120	20231220	-69.81	428	20231207	49.53	1292	-50.46	20240104	493	29.82	20240201	6500	-90.15	20230704	493	29.82	20240201	0.07	N	177350	500	399 억	343210	N	N	N	N
88	20240315	100840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	643	-10	5	-1.53	562452383	883269	26.91	653	653	630	848	458	653	636.78	0.43	189274	689	670	655	636	621	663	629	399	195	500	390	1	1	79887988	514	-1.96	0.74	12	1.11	-328.00	871.00	2120	20231220	-69.67	428	20231207	50.23	1292	-50.23	20240104	493	30.43	20240201	6500	-90.11	20230704	493	30.43	20240201	0.07	N	177350	500	399 억	343210	N	N	N	N
89	20240315	090846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	638	-15	5	-2.30	127491409	199270	6.07	653	653	633	848	458	653	639.79	0.43	-10984	689	670	655	636	621	663	629	399	195	500	390	1	1	79887988	510	-1.95	0.73	12	0.25	-328.00	871.00	2120	20231220	-69.91	428	20231207	49.07	1292	-50.62	20240104	493	29.41	20240201	6500	-90.18	20230704	493	29.41	20240201	0.07	N	177350	500	399 억	343210	N	N	N	N
90	20240314	160833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	653	-17	5	-2.54	2132620778	3273689	96.54	660	674	640	871	469	670	651.43	0.24	151177	712	690	680	658	648	686	654	399	201	500	400	1	1	79887988	522	-1.99	0.75	12	4.10	-328.00	871.00	2120	20231220	-69.20	428	20231207	52.57	1292	-49.46	20240104	493	32.45	20240201	6500	-89.95	20230704	493	32.45	20240201	0.07	N	177350	500	399 억	192597	N	N	N	N
91	20240314	150835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	652	-18	5	-2.69	2090969861	3209787	94.65	660	674	640	871	469	670	651.43	0.24	149581	712	690	680	658	648	686	654	399	201	500	400	1	1	79887988	521	-1.99	0.75	12	4.02	-328.00	871.00	2120	20231220	-69.25	428	20231207	52.34	1292	-49.54	20240104	493	32.25	20240201	6500	-89.97	20230704	493	32.25	20240201	0.07	N	177350	500	399 억	192597	N	N	N	N
92	20240314	140835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	665	-5	5	-0.75	1814850665	2791226	82.31	660	674	640	871	469	670	650.19	0.24	211018	712	690	680	658	648	686	654	399	201	500	400	1	1	79887988	531	-2.03	0.76	12	3.49	-328.00	871.00	2120	20231220	-68.63	428	20231207	55.37	1292	-48.53	20240104	493	34.89	20240201	6500	-89.77	20230704	493	34.89	20240201	0.07	N	177350	500	399 억	192597	N	N	N	N
93	20240314	130831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	658	-12	5	-1.79	1509163041	2328453	68.66	660	674	640	871	469	670	648.13	0.24	277234	712	690	680	658	648	686	654	399	201	500	400	1	1	79887988	526	-2.01	0.76	12	2.91	-328.00	871.00	2120	20231220	-68.96	428	20231207	53.74	1292	-49.07	20240104	493	33.47	20240201	6500	-89.88	20230704	493	33.47	20240201	0.07	N	177350	500	399 억	192597	N	N	N	N
94	20240314	120833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	643	-27	5	-4.03	1254776201	1936106	57.09	660	674	640	871	469	670	648.08	0.24	207406	712	690	680	658	648	686	654	399	201	500	400	1	1	79887988	514	-1.96	0.74	12	2.42	-328.00	871.00	2120	20231220	-69.67	428	20231207	50.23	1292	-50.23	20240104	493	30.43	20240201	6500	-90.11	20230704	493	30.43	20240201	0.07	N	177350	500	399 억	192597	N	N	N	N
95	20240314	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	645	-25	5	-3.73	1084052881	1672179	49.31	660	674	640	871	469	670	648.27	0.24	210427	712	690	680	658	648	686	654	399	201	500	400	1	1	79887988	515	-1.97	0.74	12	2.09	-328.00	871.00	2120	20231220	-69.58	428	20231207	50.70	1292	-50.08	20240104	493	30.83	20240201	6500	-90.08	20230704	493	30.83	20240201	0.07	N	177350	500	399 억	192597	N	N	N	N
96	20240314	100840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	644	-26	5	-3.88	800978469	1232088	36.33	660	674	640	871	469	670	650.08	0.24	179981	712	690	680	658	648	686	654	399	201	500	400	1	1	79887988	514	-1.96	0.74	12	1.54	-328.00	871.00	2120	20231220	-69.62	428	20231207	50.47	1292	-50.15	20240104	493	30.63	20240201	6500	-90.09	20230704	493	30.63	20240201	0.07	N	177350	500	399 억	192597	N	N	N	N
97	20240314	090836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	668	-2	5	-0.30	85787367	128932	3.80	660	674	657	871	469	670	665.32	0.24	9014	712	690	680	658	648	686	654	399	201	500	400	1	1	79887988	534	-2.04	0.77	12	0.16	-328.00	871.00	2120	20231220	-68.49	428	20231207	56.07	1292	-48.30	20240104	493	35.50	20240201	6500	-89.72	20230704	493	35.50	20240201	0.07	N	177350	500	399 억	192597	N	N	N	N
98	20240313	160824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	670	-19	5	-2.76	2267141606	3322235	116.86	698	702	670	895	483	689	682.45	0.89	-520123	723	706	690	673	657	698	665	399	206	500	410	1	1	79887988	535	-2.04	0.77	12	4.16	-328.00	871.00	2120	20231220	-68.40	428	20231207	56.54	1292	-48.14	20240104	493	35.90	20240201	6500	-89.69	20230704	493	35.90	20240201	0.07	N	177350	500	399 억	712636	N	N	N	N
99	20240313	150827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	674	-15	5	-2.18	2122748101	3107296	109.30	698	702	674	895	483	689	683.15	0.89	-512778	723	706	690	673	657	698	665	399	206	500	410	1	1	79887988	538	-2.05	0.77	12	3.89	-328.00	871.00	2120	20231220	-68.21	428	20231207	57.48	1292	-47.83	20240104	493	36.71	20240201	6500	-89.63	20230704	493	36.71	20240201	0.07	N	177350	500	399 억	712636	N	N	N	N
100	20240313	140829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	682	-7	5	-1.02	1906669432	2787780	98.06	698	702	674	895	483	689	683.94	0.89	-496744	723	706	690	673	657	698	665	399	206	500	410	1	1	79887988	545	-2.08	0.78	12	3.49	-328.00	871.00	2120	20231220	-67.83	428	20231207	59.35	1292	-47.21	20240104	493	38.34	20240201	6500	-89.51	20230704	493	38.34	20240201	0.07	N	177350	500	399 억	712636	N	N	N	N
101	20240313	130833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	682	-7	5	-1.02	1682639143	2457114	86.43	698	702	674	895	483	689	684.80	0.89	-437158	723	706	690	673	657	698	665	399	206	500	410	1	1	79887988	545	-2.08	0.78	12	3.08	-328.00	871.00	2120	20231220	-67.83	428	20231207	59.35	1292	-47.21	20240104	493	38.34	20240201	6500	-89.51	20230704	493	38.34	20240201	0.07	N	177350	500	399 억	712636	N	N	N	N
102	20240313	120828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	678	-11	5	-1.60	1229945191	1800490	63.33	698	702	674	895	483	689	683.12	0.89	-281028	723	706	690	673	657	698	665	399	206	500	410	1	1	79887988	542	-2.07	0.78	12	2.25	-328.00	871.00	2120	20231220	-68.02	428	20231207	58.41	1292	-47.52	20240104	493	37.53	20240201	6500	-89.57	20230704	493	37.53	20240201	0.07	N	177350	500	399 억	712636	N	N	N	N
103	20240313	110826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	680	-9	5	-1.31	966809621	1410903	49.63	698	702	674	895	483	689	685.24	0.89	-158692	723	706	690	673	657	698	665	399	206	500	410	1	1	79887988	543	-2.07	0.78	12	1.77	-328.00	871.00	2120	20231220	-67.92	428	20231207	58.88	1292	-47.37	20240104	493	37.93	20240201	6500	-89.54	20230704	493	37.93	20240201	0.07	N	177350	500	399 억	712636	N	N	N	N
104	20240313	100822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	686	-3	5	-0.44	630795255	915958	32.22	698	702	675	895	483	689	688.67	0.89	-126185	723	706	690	673	657	698	665	399	206	500	410	1	1	79887988	548	-2.09	0.79	12	1.15	-328.00	871.00	2120	20231220	-67.64	428	20231207	60.28	1292	-46.90	20240104	493	39.15	20240201	6500	-89.45	20230704	493	39.15	20240201	0.07	N	177350	500	399 억	712636	N	N	N	N
105	20240313	090829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	12	2	1.74	140048760	200637	7.06	698	702	693	895	483	689	698.02	0.89	20513	723	706	690	673	657	698	665	399	206	500	410	1	1	79887988	560	-2.14	0.80	12	0.25	-328.00	871.00	2120	20231220	-66.93	428	20231207	63.79	1292	-45.74	20240104	493	42.19	20240201	6500	-89.22	20230704	493	42.19	20240201	0.07	N	177350	500	399 억	712636	N	N	N	N
106	20240312	160816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	689	-9	5	-1.29	1926918618	2800165	51.79	699	707	674	907	489	698	688.14	0.37	422027	753	725	696	668	639	739	682	399	209	500	410	1	1	79887988	550	-2.10	0.79	12	3.51	-328.00	871.00	2120	20231220	-67.50	428	20231207	60.98	1292	-46.67	20240104	493	39.76	20240201	6500	-89.40	20230704	493	39.76	20240201	0.05	N	177350	500	399 억	296955	N	N	N	N
107	20240312	150815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	692	-6	5	-0.86	1842390995	2677740	49.52	699	707	674	907	489	698	688.04	0.37	431176	753	725	696	668	639	739	682	399	209	500	410	1	1	79887988	553	-2.11	0.79	12	3.35	-328.00	871.00	2120	20231220	-67.36	428	20231207	61.68	1292	-46.44	20240104	493	40.37	20240201	6500	-89.35	20230704	493	40.37	20240201	0.05	N	177350	500	399 억	296955	N	N	N	N
108	20240312	140807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	689	-9	5	-1.29	1637448087	2380688	44.03	699	707	674	907	489	698	687.80	0.37	360674	753	725	696	668	639	739	682	399	209	500	410	1	1	79887988	550	-2.10	0.79	12	2.98	-328.00	871.00	2120	20231220	-67.50	428	20231207	60.98	1292	-46.67	20240104	493	39.76	20240201	6500	-89.40	20230704	493	39.76	20240201	0.05	N	177350	500	399 억	296955	N	N	N	N
109	20240312	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	692	-6	5	-0.86	1501535972	2183554	40.38	699	707	674	907	489	698	687.65	0.37	303814	753	725	696	668	639	739	682	399	209	500	410	1	1	79887988	553	-2.11	0.79	12	2.73	-328.00	871.00	2120	20231220	-67.36	428	20231207	61.68	1292	-46.44	20240104	493	40.37	20240201	6500	-89.35	20230704	493	40.37	20240201	0.05	N	177350	500	399 억	296955	N	N	N	N
110	20240312	120817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	687	-11	5	-1.58	1370154865	1992417	36.85	699	707	674	907	489	698	687.68	0.37	313361	753	725	696	668	639	739	682	399	209	500	410	1	1	79887988	549	-2.09	0.79	12	2.49	-328.00	871.00	2120	20231220	-67.59	428	20231207	60.51	1292	-46.83	20240104	493	39.35	20240201	6500	-89.43	20230704	493	39.35	20240201	0.05	N	177350	500	399 억	296955	N	N	N	N
111	20240312	110816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	694	-4	5	-0.57	1179423778	1715459	31.73	699	707	674	907	489	698	687.52	0.37	364231	753	725	696	668	639	739	682	399	209	500	410	1	1	79887988	554	-2.12	0.80	12	2.15	-328.00	871.00	2120	20231220	-67.26	428	20231207	62.15	1292	-46.28	20240104	493	40.77	20240201	6500	-89.32	20230704	493	40.77	20240201	0.05	N	177350	500	399 억	296955	N	N	N	N
112	20240312	100817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	687	-11	5	-1.58	836609265	1222393	22.61	699	707	674	907	489	698	684.40	0.37	284191	753	725	696	668	639	739	682	399	209	500	410	1	1	79887988	549	-2.09	0.79	12	1.53	-328.00	871.00	2120	20231220	-67.59	428	20231207	60.51	1292	-46.83	20240104	493	39.35	20240201	6500	-89.43	20230704	493	39.35	20240201	0.05	N	177350	500	399 억	296955	N	N	N	N
113	20240312	090816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	691	-7	5	-1.00	124247505	178221	3.30	699	707	691	907	489	698	697.15	0.37	-77944	753	725	696	668	639	739	682	399	209	500	410	1	1	79887988	552	-2.11	0.79	12	0.22	-328.00	871.00	2120	20231220	-67.41	428	20231207	61.45	1292	-46.52	20240104	493	40.16	20240201	6500	-89.37	20230704	493	40.16	20240201	0.05	N	177350	500	399 억	296955	N	N	N	N
114	20240311	160814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	698	9	2	1.31	3770054990	5370479	89.68	682	724	667	895	483	689	702.01	0.95	-460184	765	727	699	661	633	713	647	399	206	500	410	1	1	79887988	558	-2.13	0.80	12	6.72	-328.00	871.00	2120	20231220	-67.08	428	20231207	63.08	1292	-45.98	20240104	493	41.58	20240201	6500	-89.26	20230704	493	41.58	20240201	0.05	N	177350	500	399 억	756995	N	N	N	N
115	20240311	150811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	690	1	2	0.15	3647526966	5193932	86.74	682	724	667	895	483	689	702.27	0.95	-439460	765	727	699	661	633	713	647	399	206	500	410	1	1	79887988	551	-2.10	0.79	12	6.50	-328.00	871.00	2120	20231220	-67.45	428	20231207	61.21	1292	-46.59	20240104	493	39.96	20240201	6500	-89.38	20230704	493	39.96	20240201	0.05	N	177350	500	399 억	756995	N	N	N	N
116	20240311	140810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	690	1	2	0.15	3437441881	4889771	81.66	682	724	667	895	483	689	702.99	0.95	-364917	765	727	699	661	633	713	647	399	206	500	410	1	1	79887988	551	-2.10	0.79	12	6.12	-328.00	871.00	2120	20231220	-67.45	428	20231207	61.21	1292	-46.59	20240104	493	39.96	20240201	6500	-89.38	20230704	493	39.96	20240201	0.05	N	177350	500	399 억	756995	N	N	N	N
117	20240311	130811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	692	3	2	0.44	3212839632	4564986	76.23	682	724	667	895	483	689	703.80	0.95	-294740	765	727	699	661	633	713	647	399	206	500	410	1	1	79887988	553	-2.11	0.79	12	5.71	-328.00	871.00	2120	20231220	-67.36	428	20231207	61.68	1292	-46.44	20240104	493	40.37	20240201	6500	-89.35	20230704	493	40.37	20240201	0.05	N	177350	500	399 억	756995	N	N	N	N
118	20240311	120812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	698	9	2	1.31	3027337096	4298426	71.78	682	724	667	895	483	689	704.29	0.95	-247220	765	727	699	661	633	713	647	399	206	500	410	1	1	79887988	558	-2.13	0.80	12	5.38	-328.00	871.00	2120	20231220	-67.08	428	20231207	63.08	1292	-45.98	20240104	493	41.58	20240201	6500	-89.26	20230704	493	41.58	20240201	0.05	N	177350	500	399 억	756995	N	N	N	N
119	20240311	110809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	697	8	2	1.16	2647675580	3757288	62.74	682	724	667	895	483	689	704.68	0.95	-159279	765	727	699	661	633	713	647	399	206	500	410	1	1	79887988	557	-2.12	0.80	12	4.70	-328.00	871.00	2120	20231220	-67.12	428	20231207	62.85	1292	-46.05	20240104	493	41.38	20240201	6500	-89.28	20230704	493	41.38	20240201	0.05	N	177350	500	399 억	756995	N	N	N	N
120	20240311	100800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	704	15	2	2.18	2206786768	3123983	52.17	682	724	667	895	483	689	706.41	0.95	-85243	765	727	699	661	633	713	647	399	206	500	410	1	1	79887988	562	-2.15	0.81	12	3.91	-328.00	871.00	2120	20231220	-66.79	428	20231207	64.49	1292	-45.51	20240104	493	42.80	20240201	6500	-89.17	20230704	493	42.80	20240201	0.05	N	177350	500	399 억	756995	N	N	N	N
121	20240311	090805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	707	18	2	2.61	371648630	546640	9.13	682	707	667	895	483	689	679.87	0.95	67884	765	727	699	661	633	713	647	399	206	500	410	1	1	79887988	565	-2.16	0.81	12	0.68	-328.00	871.00	2120	20231220	-66.65	428	20231207	65.19	1292	-45.28	20240104	493	43.41	20240201	6500	-89.12	20230704	493	43.41	20240201	0.05	N	177350	500	399 억	756995	N	N	N	N
122	20240308	160809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	689	-24	5	-3.37	4129995614	5936360	86.35	711	737	671	926	500	713	695.72	1.54	-503007	762	737	711	686	660	724	673	399	213	500	420	1	1	79887988	550	-2.10	0.79	12	7.43	-328.00	871.00	2120	20231220	-67.50	428	20231207	60.98	1292	-46.67	20240104	493	39.76	20240201	6500	-89.40	20230704	493	39.76	20240201	0.05	N	177350	500	399 억	1233633	N	N	N	N
123	20240308	150810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	689	-24	5	-3.37	3938116799	5657755	82.30	711	737	671	926	500	713	696.05	1.54	-525954	762	737	711	686	660	724	673	399	213	500	420	1	1	79887988	550	-2.10	0.79	12	7.08	-328.00	871.00	2120	20231220	-67.50	428	20231207	60.98	1292	-46.67	20240104	493	39.76	20240201	6500	-89.40	20230704	493	39.76	20240201	0.05	N	177350	500	399 억	1233633	N	N	N	N
124	20240308	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	679	-34	5	-4.77	3569902627	5118228	74.45	711	737	671	926	500	713	697.48	1.54	-532646	762	737	711	686	660	724	673	399	213	500	420	1	1	79887988	542	-2.07	0.78	12	6.41	-328.00	871.00	2120	20231220	-67.97	428	20231207	58.64	1292	-47.45	20240104	493	37.73	20240201	6500	-89.55	20230704	493	37.73	20240201	0.05	N	177350	500	399 억	1233633	N	N	N	N
125	20240308	130801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	679	-34	5	-4.77	3060894385	4365792	63.51	711	737	678	926	500	713	701.11	1.54	-634939	762	737	711	686	660	724	673	399	213	500	420	1	1	79887988	542	-2.07	0.78	12	5.46	-328.00	871.00	2120	20231220	-67.97	428	20231207	58.64	1292	-47.45	20240104	493	37.73	20240201	6500	-89.55	20230704	493	37.73	20240201	0.05	N	177350	500	399 억	1233633	N	N	N	N
126	20240308	120801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	684	-29	5	-4.07	2508173731	3554835	51.71	711	737	678	926	500	713	705.56	1.54	-550423	762	737	711	686	660	724	673	399	213	500	420	1	1	79887988	546	-2.09	0.79	12	4.45	-328.00	871.00	2120	20231220	-67.74	428	20231207	59.81	1292	-47.06	20240104	493	38.74	20240201	6500	-89.48	20230704	493	38.74	20240201	0.05	N	177350	500	399 억	1233633	N	N	N	N
127	20240308	110803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	697	-16	5	-2.24	1904866858	2679150	38.97	711	737	695	926	500	713	711.00	1.54	-332210	762	737	711	686	660	724	673	399	213	500	420	1	1	79887988	557	-2.12	0.80	12	3.35	-328.00	871.00	2120	20231220	-67.12	428	20231207	62.85	1292	-46.05	20240104	493	41.38	20240201	6500	-89.28	20230704	493	41.38	20240201	0.05	N	177350	500	399 억	1233633	N	N	N	N
128	20240308	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	700	-13	5	-1.82	1591377599	2230668	32.45	711	737	695	926	500	713	713.41	1.54	-219495	762	737	711	686	660	724	673	399	213	500	420	1	1	79887988	559	-2.13	0.80	12	2.79	-328.00	871.00	2120	20231220	-66.98	428	20231207	63.55	1292	-45.82	20240104	493	41.99	20240201	6500	-89.23	20230704	493	41.99	20240201	0.05	N	177350	500	399 억	1233633	N	N	N	N
129	20240308	090759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	730	17	2	2.38	366538893	507168	7.38	711	737	711	926	500	713	722.74	1.54	42548	762	737	711	686	660	724	673	399	213	500	420	1	1	79887988	583	-2.23	0.84	12	0.63	-328.00	871.00	2120	20231220	-65.57	428	20231207	70.56	1292	-43.50	20240104	493	48.07	20240201	6500	-88.77	20230704	493	48.07	20240201	0.05	N	177350	500	399 억	1233633	N	N	N	N
130	20240307	160759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	713	-23	5	-3.12	4807624154	6813197	84.25	736	736	685	956	516	736	705.62	1.24	242936	766	751	735	720	704	743	712	399	220	500	440	1	1	79887988	570	-2.17	0.82	12	8.53	-328.00	871.00	2120	20231220	-66.37	428	20231207	66.59	1292	-44.81	20240104	493	44.62	20240201	6500	-89.03	20230704	493	44.62	20240201	0.05	N	177350	500	399 억	991069	N	N	N	N
131	20240307	150740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	708	-28	5	-3.80	4639344132	6577325	81.34	736	736	685	956	516	736	705.35	1.24	273089	766	751	735	720	704	743	712	399	220	500	440	1	1	79887988	566	-2.16	0.81	12	8.23	-328.00	871.00	2120	20231220	-66.60	428	20231207	65.42	1292	-45.20	20240104	493	43.61	20240201	6500	-89.11	20230704	493	43.61	20240201	0.05	N	177350	500	399 억	991069	N	N	N	N
132	20240307	140748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	-35	5	-4.76	4259458986	6039547	74.69	736	736	685	956	516	736	705.26	1.24	283617	766	751	735	720	704	743	712	399	220	500	440	1	1	79887988	560	-2.14	0.80	12	7.56	-328.00	871.00	2120	20231220	-66.93	428	20231207	63.79	1292	-45.74	20240104	493	42.19	20240201	6500	-89.22	20230704	493	42.19	20240201	0.05	N	177350	500	399 억	991069	N	N	N	N
133	20240307	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	710	-26	5	-3.53	3925682890	5565732	68.83	736	736	685	956	516	736	705.33	1.24	354191	766	751	735	720	704	743	712	399	220	500	440	1	1	79887988	567	-2.16	0.82	12	6.97	-328.00	871.00	2120	20231220	-66.51	428	20231207	65.89	1292	-45.05	20240104	493	44.02	20240201	6500	-89.08	20230704	493	44.02	20240201	0.05	N	177350	500	399 억	991069	N	N	N	N
134	20240307	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	698	-38	5	-5.16	3445679256	4884119	60.40	736	736	685	956	516	736	705.48	1.24	234531	766	751	735	720	704	743	712	399	220	500	440	1	1	79887988	558	-2.13	0.80	12	6.11	-328.00	871.00	2120	20231220	-67.08	428	20231207	63.08	1292	-45.98	20240104	493	41.58	20240201	6500	-89.26	20230704	493	41.58	20240201	0.05	N	177350	500	399 억	991069	N	N	N	N
135	20240307	110759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	700	-36	5	-4.89	2946166244	4169615	51.56	736	736	685	956	516	736	706.58	1.24	101547	766	751	735	720	704	743	712	399	220	500	440	1	1	79887988	559	-2.13	0.80	12	5.22	-328.00	871.00	2120	20231220	-66.98	428	20231207	63.55	1292	-45.82	20240104	493	41.99	20240201	6500	-89.23	20230704	493	41.99	20240201	0.05	N	177350	500	399 억	991069	N	N	N	N
136	20240307	100753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	699	-37	5	-5.03	2368539665	3348929	41.41	736	736	685	956	516	736	707.25	1.24	-15494	766	751	735	720	704	743	712	399	220	500	440	1	1	79887988	558	-2.13	0.80	12	4.19	-328.00	871.00	2120	20231220	-67.03	428	20231207	63.32	1292	-45.90	20240104	493	41.78	20240201	6500	-89.25	20230704	493	41.78	20240201	0.05	N	177350	500	399 억	991069	N	N	N	N
137	20240307	090756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	725	-11	5	-1.49	513832918	710745	8.79	736	736	714	956	516	736	722.95	1.24	100883	766	751	735	720	704	743	712	399	220	500	440	1	1	79887988	579	-2.21	0.83	12	0.89	-328.00	871.00	2120	20231220	-65.80	428	20231207	69.39	1292	-43.89	20240104	493	47.06	20240201	6500	-88.85	20230704	493	47.06	20240201	0.05	N	177350	500	399 억	991069	N	N	N	N
138	20240306	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	736	-44	5	-5.64	5871679624	8011513	51.79	750	750	719	1014	546	780	732.90	0.91	252275	865	822	796	753	727	809	740	399	234	500	460	1	1	79887988	588	-2.24	0.85	12	10.03	-328.00	871.00	2120	20231220	-65.28	428	20231207	71.96	1292	-43.03	20240104	493	49.29	20240201	6500	-88.68	20230704	493	49.29	20240201	0.05	N	177350	500	399 억	727613	N	N	N	N
139	20240306	150750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	737	-43	5	-5.51	5661764171	7726407	49.95	750	750	719	1014	546	780	732.78	0.91	227201	865	822	796	753	727	809	740	399	234	500	460	1	1	79887988	589	-2.25	0.85	12	9.67	-328.00	871.00	2120	20231220	-65.24	428	20231207	72.20	1292	-42.96	20240104	493	49.49	20240201	6500	-88.66	20230704	493	49.49	20240201	0.05	N	177350	500	399 억	727613	N	N	N	N
140	20240306	140754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	726	-54	5	-6.92	4864523321	6643660	42.95	750	750	719	1014	546	780	732.20	0.91	106436	865	822	796	753	727	809	740	399	234	500	460	1	1	79887988	580	-2.21	0.83	12	8.32	-328.00	871.00	2120	20231220	-65.75	428	20231207	69.63	1292	-43.81	20240104	493	47.26	20240201	6500	-88.83	20230704	493	47.26	20240201	0.05	N	177350	500	399 억	727613	N	N	N	N
141	20240306	130755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	724	-56	5	-7.18	4469306662	6099220	39.43	750	750	719	1014	546	780	732.77	0.91	114735	865	822	796	753	727	809	740	399	234	500	460	1	1	79887988	578	-2.21	0.83	12	7.63	-328.00	871.00	2120	20231220	-65.85	428	20231207	69.16	1292	-43.96	20240104	493	46.86	20240201	6500	-88.86	20230704	493	46.86	20240201	0.05	N	177350	500	399 억	727613	N	N	N	N
142	20240306	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	727	-53	5	-6.79	3636656871	4947196	31.98	750	750	725	1014	546	780	735.09	0.91	198600	865	822	796	753	727	809	740	399	234	500	460	1	1	79887988	581	-2.22	0.83	12	6.19	-328.00	871.00	2120	20231220	-65.71	428	20231207	69.86	1292	-43.73	20240104	493	47.46	20240201	6500	-88.82	20230704	493	47.46	20240201	0.05	N	177350	500	399 억	727613	N	N	N	N
143	20240306	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	729	-51	5	-6.54	3244462097	4409016	28.50	750	750	725	1014	546	780	735.87	0.91	151464	865	822	796	753	727	809	740	399	234	500	460	1	1	79887988	582	-2.22	0.84	12	5.52	-328.00	871.00	2120	20231220	-65.61	428	20231207	70.33	1292	-43.58	20240104	493	47.87	20240201	6500	-88.78	20230704	493	47.87	20240201	0.05	N	177350	500	399 억	727613	N	N	N	N
144	20240306	100735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	734	-46	5	-5.90	2425592269	3289939	21.27	750	750	725	1014	546	780	737.27	0.91	147356	865	822	796	753	727	809	740	399	234	500	460	1	1	79887988	586	-2.24	0.84	12	4.12	-328.00	871.00	2120	20231220	-65.38	428	20231207	71.50	1292	-43.19	20240104	493	48.88	20240201	6500	-88.71	20230704	493	48.88	20240201	0.05	N	177350	500	399 억	727613	N	N	N	N
145	20240306	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	740	-40	5	-5.13	828438383	1123166	7.26	750	750	725	1014	546	780	737.59	0.91	-49701	865	822	796	753	727	809	740	399	234	500	460	1	1	79887988	591	-2.26	0.85	12	1.41	-328.00	871.00	2120	20231220	-65.09	428	20231207	72.90	1292	-42.72	20240104	493	50.10	20240201	6500	-88.62	20230704	493	50.10	20240201	0.05	N	177350	500	399 억	727613	N	N	N	N
146	20240305	160746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	780	-30	5	-3.70	12115359952	15178239	30.14	816	839	770	1053	567	810	798.21	1.17	-291914	930	869	792	731	654	900	762	399	243	500	480	1	1	79887988	623	-2.38	0.90	12	19.00	-328.00	871.00	2120	20231220	-63.21	428	20231207	82.24	1292	-39.63	20240104	493	58.22	20240201	6500	-88.00	20230704	493	58.22	20240201	0.05	N	177350	500	399 억	937886	N	N	N	N
147	20240305	150745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	781	-29	5	-3.58	11915700067	14922260	29.63	816	839	770	1053	567	810	798.50	1.17	-216998	930	869	792	731	654	900	762	399	243	500	480	1	1	79887988	624	-2.38	0.90	12	18.68	-328.00	871.00	2120	20231220	-63.16	428	20231207	82.48	1292	-39.55	20240104	493	58.42	20240201	6500	-87.98	20230704	493	58.42	20240201	0.05	N	177350	500	399 억	937886	N	N	N	N
148	20240305	140737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	784	-26	5	-3.21	11100638739	13875410	27.55	816	839	770	1053	567	810	800.01	1.17	-311627	930	869	792	731	654	900	762	399	243	500	480	1	1	79887988	626	-2.39	0.90	12	17.37	-328.00	871.00	2120	20231220	-63.02	428	20231207	83.18	1292	-39.32	20240104	493	59.03	20240201	6500	-87.94	20230704	493	59.03	20240201	0.05	N	177350	500	399 억	937886	N	N	N	N
149	20240305	130735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	786	-24	5	-2.96	10395692145	12975968	25.77	816	839	770	1053	567	810	801.13	1.17	-407953	930	869	792	731	654	900	762	399	243	500	480	1	1	79887988	628	-2.40	0.90	12	16.24	-328.00	871.00	2120	20231220	-62.92	428	20231207	83.64	1292	-39.16	20240104	493	59.43	20240201	6500	-87.91	20230704	493	59.43	20240201	0.05	N	177350	500	399 억	937886	N	N	N	N
150	20240305	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	786	-24	5	-2.96	5174466635	6565639	13.04	816	818	770	1053	567	810	788.04	1.17	134139	930	869	792	731	654	900	762	399	243	500	480	1	1	79887988	628	-2.40	0.90	12	8.22	-328.00	871.00	2120	20231220	-62.92	428	20231207	83.64	1292	-39.16	20240104	493	59.43	20240201	6500	-87.91	20230704	493	59.43	20240201	0.05	N	177350	500	399 억	937886	N	N	N	N
151	20240305	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	780	-30	5	-3.70	4562727316	5779829	11.48	816	818	770	1053	567	810	789.34	1.17	-7643	930	869	792	731	654	900	762	399	243	500	480	1	1	79887988	623	-2.38	0.90	12	7.23	-328.00	871.00	2120	20231220	-63.21	428	20231207	82.24	1292	-39.63	20240104	493	58.22	20240201	6500	-88.00	20230704	493	58.22	20240201	0.05	N	177350	500	399 억	937886	N	N	N	N
152	20240305	100736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	783	-27	5	-3.33	3697178896	4671288	9.28	816	818	770	1053	567	810	791.38	1.17	-207086	930	869	792	731	654	900	762	399	243	500	480	1	1	79887988	626	-2.39	0.90	12	5.85	-328.00	871.00	2120	20231220	-63.07	428	20231207	82.94	1292	-39.40	20240104	493	58.82	20240201	6500	-87.95	20230704	493	58.82	20240201	0.05	N	177350	500	399 억	937886	N	N	N	N
153	20240305	090736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	797	-13	5	-1.60	1229375533	1524753	3.03	816	818	796	1053	567	810	806.22	1.17	-386911	930	869	792	731	654	900	762	399	243	500	480	1	1	79887988	637	-2.43	0.92	12	1.91	-328.00	871.00	2120	20231220	-62.41	428	20231207	86.21	1292	-38.31	20240104	493	61.66	20240201	6500	-87.74	20230704	493	61.66	20240201	0.05	N	177350	500	399 억	937886	N	N	N	N
154	20240304	160738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	810	107	2	15.22	40339760465	50044248	489.26	715	853	715	913	493	703	806.08	0.61	495113	808	755	729	676	650	742	663	399	210	500	420	1	1	79887988	647	-2.47	0.93	12	62.64	-328.00	871.00	2120	20231220	-61.79	428	20231207	89.25	1292	-37.31	20240104	493	64.30	20240201	6500	-87.54	20230704	493	64.30	20240201	0.10	N	177350	500	399 억	484197	N	N	N	N
155	20240304	150734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	803	100	2	14.22	39449037847	48942501	478.49	715	853	715	913	493	703	806.03	0.61	436095	808	755	729	676	650	742	663	399	210	500	420	1	1	79887988	642	-2.45	0.92	12	61.26	-328.00	871.00	2120	20231220	-62.12	428	20231207	87.62	1292	-37.85	20240104	493	62.88	20240201	6500	-87.65	20230704	493	62.88	20240201	0.10	N	177350	500	399 억	484197	N	N	N	N
156	20240304	140702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	811	108	2	15.36	36067850462	44728105	437.29	715	853	715	913	493	703	806.38	0.61	306298	808	755	729	676	650	742	663	399	210	500	420	1	1	79887988	648	-2.47	0.93	12	55.99	-328.00	871.00	2120	20231220	-61.75	428	20231207	89.49	1292	-37.23	20240104	493	64.50	20240201	6500	-87.52	20230704	493	64.50	20240201	0.10	N	177350	500	399 억	484197	N	N	N	N
157	20240304	130729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	850	147	2	20.91	30062139054	37407150	365.72	715	852	715	913	493	703	803.65	0.61	775631	808	755	729	676	650	742	663	399	210	500	420	1	1	79887988	679	-2.59	0.98	12	46.82	-328.00	871.00	2120	20231220	-59.91	428	20231207	98.60	1292	-34.21	20240104	493	72.41	20240201	6500	-86.92	20230704	493	72.41	20240201	0.10	N	177350	500	399 억	484197	N	N	N	N
158	20240304	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	806	103	2	14.65	21994482570	27742437	271.23	715	840	715	913	493	703	792.81	0.61	1352000	808	755	729	676	650	742	663	399	210	500	420	1	1	79887988	644	-2.46	0.93	12	34.73	-328.00	871.00	2120	20231220	-61.98	428	20231207	88.32	1292	-37.62	20240104	493	63.49	20240201	6500	-87.60	20230704	493	63.49	20240201	0.10	N	177350	500	399 억	484197	N	N	N	N
159	20240304	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	822	119	2	16.93	16125189281	20595493	201.35	715	834	715	913	493	703	782.95	0.61	1155907	808	755	729	676	650	742	663	399	210	500	420	1	1	79887988	657	-2.51	0.94	12	25.78	-328.00	871.00	2120	20231220	-61.23	428	20231207	92.06	1292	-36.38	20240104	493	66.73	20240201	6500	-87.35	20230704	493	66.73	20240201	0.10	N	177350	500	399 억	484197	N	N	N	N
160	20240304	100724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	802	99	2	14.08	8974000257	11691656	114.30	715	805	715	913	493	703	767.56	0.61	1022344	808	755	729	676	650	742	663	399	210	500	420	1	1	79887988	641	-2.45	0.92	12	14.64	-328.00	871.00	2120	20231220	-62.17	428	20231207	87.38	1292	-37.93	20240104	493	62.68	20240201	6500	-87.66	20230704	493	62.68	20240201	0.10	N	177350	500	399 억	484197	N	N	N	N
161	20240304	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	740	37	2	5.26	1566970683	2095163	20.48	715	770	715	913	493	703	747.90	0.61	254014	808	755	729	676	650	742	663	399	210	500	420	1	1	79887988	591	-2.26	0.85	12	2.62	-328.00	871.00	2120	20231220	-65.09	428	20231207	72.90	1292	-42.72	20240104	493	50.10	20240201	6500	-88.62	20230704	493	50.10	20240201	0.10	N	177350	500	399 억	484197	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History