KissMeData/102120/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15970	-380	5	-2.32	21984005100	1374527	20.38	16200	16350	15700	21250	11450	16350	15992.96	1.67	-37870	18310	17330	15970	14990	13630	17820	15480	89	4900	500	11110	10	1	17780753	2840	-22.62	2.46	12	7.73	-706.00	6499.00	25750	20240125	-37.98	7320	20231031	118.17	25750	-37.98	20240125	11510	38.75	20240118	25750	-37.98	20240125	7320	118.17	20231031	6.54	N	102120	500	88 억	296410	N	N	470	N	N
3	20240329	150744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15950	-400	5	-2.45	21003700800	1313059	19.47	16200	16350	15700	21250	11450	16350	15994.94	1.67	-50767	18310	17330	15970	14990	13630	17820	15480	89	4900	500	11110	10	1	17780753	2836	-22.59	2.45	12	7.38	-706.00	6499.00	25750	20240125	-38.06	7320	20231031	117.90	25750	-38.06	20240125	11510	38.58	20240118	25750	-38.06	20240125	7320	117.90	20231031	6.54	N	102120	500	88 억	296410	N	N	9760	N	N
4	20240329	140740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16000	-350	5	-2.14	19330216150	1207414	17.90	16200	16350	15700	21250	11450	16350	16008.49	1.67	-39749	18310	17330	15970	14990	13630	17820	15480	89	4900	500	11110	10	1	17780753	2845	-22.66	2.46	12	6.79	-706.00	6499.00	25750	20240125	-37.86	7320	20231031	118.58	25750	-37.86	20240125	11510	39.01	20240118	25750	-37.86	20240125	7320	118.58	20231031	6.54	N	102120	500	88 억	296410	N	N	9760	N	N
5	20240329	130730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15920	-430	5	-2.63	17858449740	1115312	16.54	16200	16350	15700	21250	11450	16350	16010.87	1.67	-48230	18310	17330	15970	14990	13630	17820	15480	89	4900	500	11110	10	1	17780753	2831	-22.55	2.45	12	6.27	-706.00	6499.00	25750	20240125	-38.17	7320	20231031	117.49	25750	-38.17	20240125	11510	38.31	20240118	25750	-38.17	20240125	7320	117.49	20231031	6.54	N	102120	500	88 억	296410	N	N	9760	N	N
6	20240329	120737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15870	-480	5	-2.94	16473593420	1027997	15.24	16200	16350	15700	21250	11450	16350	16023.69	1.67	-46828	18310	17330	15970	14990	13630	17820	15480	89	4900	500	11110	10	1	17780753	2822	-22.48	2.44	12	5.78	-706.00	6499.00	25750	20240125	-38.37	7320	20231031	116.80	25750	-38.37	20240125	11510	37.88	20240118	25750	-38.37	20240125	7320	116.80	20231031	6.54	N	102120	500	88 억	296410	N	N	9760	N	N
7	20240329	110726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16020	-330	5	-2.02	14057497830	876289	12.99	16200	16350	15700	21250	11450	16350	16040.69	1.67	-63616	18310	17330	15970	14990	13630	17820	15480	89	4900	500	11110	10	1	17780753	2848	-22.69	2.46	12	4.93	-706.00	6499.00	25750	20240125	-37.79	7320	20231031	118.85	25750	-37.79	20240125	11510	39.18	20240118	25750	-37.79	20240125	7320	118.85	20231031	6.54	N	102120	500	88 억	296410	N	N	9760	N	N
8	20240329	100728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16100	-250	5	-1.53	11315544160	706378	10.47	16200	16350	15700	21250	11450	16350	16017.25	1.67	-48876	18310	17330	15970	14990	13630	17820	15480	89	4900	500	11110	10	1	17780753	2863	-22.80	2.48	12	3.97	-706.00	6499.00	25750	20240125	-37.48	7320	20231031	119.95	25750	-37.48	20240125	11510	39.88	20240118	25750	-37.48	20240125	7320	119.95	20231031	6.54	N	102120	500	88 억	296410	N	N	9760	N	N
9	20240329	090727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16030	-320	5	-1.96	2692107910	166472	2.47	16200	16350	16000	21250	11450	16350	16167.21	1.67	-10191	18310	17330	15970	14990	13630	17820	15480	89	4900	500	11110	10	1	17780753	2850	-22.71	2.47	12	0.94	-706.00	6499.00	25750	20240125	-37.75	7320	20231031	118.99	25750	-37.75	20240125	11510	39.27	20240118	25750	-37.75	20240125	7320	118.99	20231031	6.54	N	102120	500	88 억	296410	N	N	9760	N	N
10	20240328	160733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16350	1560	2	10.55	108676378310	6691279	1247.01	14900	16950	14610	19220	10360	14790	16241.26	2.37	-96220	15476	15132	14816	14472	14156	14975	14315	89	4430	500	10050	10	1	17780753	2907	-23.16	2.52	12	37.63	-706.00	6499.00	25750	20240125	-36.50	7320	20231031	123.36	25750	-36.50	20240125	11510	42.05	20240118	25750	-36.50	20240125	7320	123.36	20231031	6.37	N	102120	500	88 억	420909	N	N	9760	N	N
11	20240328	150734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16280	1490	2	10.07	106123438380	6534827	1217.85	14900	16950	14610	19220	10360	14790	16239.68	2.37	-96990	15476	15132	14816	14472	14156	14975	14315	89	4430	500	10050	10	1	17780753	2895	-23.06	2.51	12	36.75	-706.00	6499.00	25750	20240125	-36.78	7320	20231031	122.40	25750	-36.78	20240125	11510	41.44	20240118	25750	-36.78	20240125	7320	122.40	20231031	6.37	N	102120	500	88 억	420909	N	N	4828	N	N
12	20240328	140725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16760	1970	2	13.32	90396645220	5579357	1039.79	14900	16950	14610	19220	10360	14790	16201.99	2.37	-79530	15476	15132	14816	14472	14156	14975	14315	89	4430	500	10050	10	1	17780753	2980	-23.74	2.58	12	31.38	-706.00	6499.00	25750	20240125	-34.91	7320	20231031	128.96	25750	-34.91	20240125	11510	45.61	20240118	25750	-34.91	20240125	7320	128.96	20231031	6.37	N	102120	500	88 억	420909	N	N	4828	N	N
13	20240328	130723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16240	1450	2	9.80	68459593470	4254740	792.93	14900	16950	14610	19220	10360	14790	16090.20	2.37	-102835	15476	15132	14816	14472	14156	14975	14315	89	4430	500	10050	10	1	17780753	2888	-23.00	2.50	12	23.93	-706.00	6499.00	25750	20240125	-36.93	7320	20231031	121.86	25750	-36.93	20240125	11510	41.09	20240118	25750	-36.93	20240125	7320	121.86	20231031	6.37	N	102120	500	88 억	420909	N	N	4828	N	N
14	20240328	120728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16310	1520	2	10.28	55700876240	3469238	646.54	14900	16950	14610	19220	10360	14790	16055.66	2.37	-111762	15476	15132	14816	14472	14156	14975	14315	89	4430	500	10050	10	1	17780753	2900	-23.10	2.51	12	19.51	-706.00	6499.00	25750	20240125	-36.66	7320	20231031	122.81	25750	-36.66	20240125	11510	41.70	20240118	25750	-36.66	20240125	7320	122.81	20231031	6.37	N	102120	500	88 억	420909	N	N	4828	N	N
15	20240328	110727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15560	770	2	5.21	22299624140	1436809	267.77	14900	15980	14610	19220	10360	14790	15520.25	2.37	-83957	15476	15132	14816	14472	14156	14975	14315	89	4430	500	10050	10	1	17780753	2767	-22.04	2.39	12	8.08	-706.00	6499.00	25750	20240125	-39.57	7320	20231031	112.57	25750	-39.57	20240125	11510	35.19	20240118	25750	-39.57	20240125	7320	112.57	20231031	6.37	N	102120	500	88 억	420909	N	N	4828	N	N
16	20240328	100720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15280	490	2	3.31	4038330620	270171	50.35	14900	15330	14610	19220	10360	14790	14947.33	2.37	12966	15476	15132	14816	14472	14156	14975	14315	89	4430	500	10050	10	1	17780753	2717	-21.64	2.35	12	1.52	-706.00	6499.00	25750	20240125	-40.66	7320	20231031	108.74	25750	-40.66	20240125	11510	32.75	20240118	25750	-40.66	20240125	7320	108.74	20231031	6.37	N	102120	500	88 억	420909	N	N	4828	N	N
17	20240328	090739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14770	-20	5	-0.14	426254060	28692	5.35	14900	15000	14760	19220	10360	14790	14856.25	2.37	-8563	15476	15132	14816	14472	14156	14975	14315	89	4430	500	10050	10	1	17780753	2626	-20.92	2.27	12	0.16	-706.00	6499.00	25750	20240125	-42.64	7320	20231031	101.78	25750	-42.64	20240125	11510	28.32	20240118	25750	-42.64	20240125	7320	101.78	20231031	6.37	N	102120	500	88 억	420909	N	N	4828	N	N
18	20240327	160737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14790	-410	5	-2.70	7795102040	529279	66.48	15060	15160	14500	19760	10640	15200	14727.46	2.20	23286	16073	15636	15343	14906	14613	15855	15125	89	4560	500	10330	10	1	17780753	2630	20.89	2.00	12	2.98	708.00	7399.00	25750	20240125	-42.56	7320	20231031	102.05	25750	-42.56	20240125	11510	28.50	20240118	25750	-42.56	20240125	7320	102.05	20231031	6.47	N	102120	500	88 억	391046	N	N	4828	N	N
19	20240327	150738	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14790	-410	5	-2.70	7542523960	512211	64.34	15060	15160	14500	19760	10640	15200	14725.24	2.20	19897	16073	15636	15343	14906	14613	15855	15125	89	4560	500	10330	10	1	17780753	2630	20.89	2.00	12	2.88	708.00	7399.00	25750	20240125	-42.56	7320	20231031	102.05	25750	-42.56	20240125	11510	28.50	20240118	25750	-42.56	20240125	7320	102.05	20231031	6.47	N	102120	500	88 억	391046	N	N	2679	N	N
20	20240327	140738	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14770	-430	5	-2.83	6793453920	461597	57.98	15060	15160	14500	19760	10640	15200	14717.07	2.20	10744	16073	15636	15343	14906	14613	15855	15125	89	4560	500	10330	10	1	17780753	2626	20.86	2.00	12	2.60	708.00	7399.00	25750	20240125	-42.64	7320	20231031	101.78	25750	-42.64	20240125	11510	28.32	20240118	25750	-42.64	20240125	7320	101.78	20231031	6.47	N	102120	500	88 억	391046	N	N	2679	N	N
21	20240327	130737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14550	-650	5	-4.28	6233307110	423397	53.18	15060	15160	14500	19760	10640	15200	14721.91	2.20	7641	16073	15636	15343	14906	14613	15855	15125	89	4560	500	10330	10	1	17780753	2587	20.55	1.97	12	2.38	708.00	7399.00	25750	20240125	-43.50	7320	20231031	98.77	25750	-43.50	20240125	11510	26.41	20240118	25750	-43.50	20240125	7320	98.77	20231031	6.47	N	102120	500	88 억	391046	N	N	2679	N	N
22	20240327	120739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14570	-630	5	-4.14	5686374720	385779	48.46	15060	15160	14500	19760	10640	15200	14739.74	2.20	-2079	16073	15636	15343	14906	14613	15855	15125	89	4560	500	10330	10	1	17780753	2591	20.58	1.97	12	2.17	708.00	7399.00	25750	20240125	-43.42	7320	20231031	99.04	25750	-43.42	20240125	11510	26.59	20240118	25750	-43.42	20240125	7320	99.04	20231031	6.47	N	102120	500	88 억	391046	N	N	2679	N	N
23	20240327	110735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14560	-640	5	-4.21	4905481100	332044	41.71	15060	15160	14520	19760	10640	15200	14773.33	2.20	-16927	16073	15636	15343	14906	14613	15855	15125	89	4560	500	10330	10	1	17780753	2589	20.56	1.97	12	1.87	708.00	7399.00	25750	20240125	-43.46	7320	20231031	98.91	25750	-43.46	20240125	11510	26.50	20240118	25750	-43.46	20240125	7320	98.91	20231031	6.47	N	102120	500	88 억	391046	N	N	2679	N	N
24	20240327	100731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14790	-410	5	-2.70	2748701670	184881	23.22	15060	15160	14710	19760	10640	15200	14867.05	2.20	-11776	16073	15636	15343	14906	14613	15855	15125	89	4560	500	10330	10	1	17780753	2630	20.89	2.00	12	1.04	708.00	7399.00	25750	20240125	-42.56	7320	20231031	102.05	25750	-42.56	20240125	11510	28.50	20240118	25750	-42.56	20240125	7320	102.05	20231031	6.47	N	102120	500	88 억	391046	N	N	2679	N	N
25	20240327	090737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14940	-260	5	-1.71	610008520	40736	5.12	15060	15160	14850	19760	10640	15200	14973.56	2.20	-7736	16073	15636	15343	14906	14613	15855	15125	89	4560	500	10330	10	1	17780753	2656	21.10	2.02	12	0.23	708.00	7399.00	25750	20240125	-41.98	7320	20231031	104.10	25750	-41.98	20240125	11510	29.80	20240118	25750	-41.98	20240125	7320	104.10	20231031	6.47	N	102120	500	88 억	391046	N	N	2679	N	N
26	20240326	160631	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15200	300	2	2.01	12191716980	790912	159.44	15050	15780	15050	19370	10430	14900	15415.41	1.91	48371	15420	15160	14980	14720	14540	15070	14630	89	4470	500	10130	10	1	17780753	2703	21.47	2.05	12	4.45	708.00	7399.00	25750	20240125	-40.97	7320	20231031	107.65	25750	-40.97	20240125	11510	32.06	20240118	25750	-40.97	20240125	7320	107.65	20231031	6.49	N	102120	500	88 억	339093	N	N	2679	N	N
27	20240326	150728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15240	340	2	2.28	11682919880	757470	152.70	15050	15780	15050	19370	10430	14900	15423.64	1.91	40455	15420	15160	14980	14720	14540	15070	14630	89	4470	500	10130	10	1	17780753	2710	21.53	2.06	12	4.26	708.00	7399.00	25750	20240125	-40.82	7320	20231031	108.20	25750	-40.82	20240125	11510	32.41	20240118	25750	-40.82	20240125	7320	108.20	20231031	6.49	N	102120	500	88 억	339093	N	N	0	N	N
28	20240326	140724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15260	360	2	2.42	10995251730	712451	143.62	15050	15780	15050	19370	10430	14900	15433.02	1.91	44336	15420	15160	14980	14720	14540	15070	14630	89	4470	500	10130	10	1	17780753	2713	21.55	2.06	12	4.01	708.00	7399.00	25750	20240125	-40.74	7320	20231031	108.47	25750	-40.74	20240125	11510	32.58	20240118	25750	-40.74	20240125	7320	108.47	20231031	6.49	N	102120	500	88 억	339093	N	N	0	N	N
29	20240326	130722	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15100	200	2	1.34	10387357140	672552	135.58	15050	15780	15050	19370	10430	14900	15444.72	1.91	38775	15420	15160	14980	14720	14540	15070	14630	89	4470	500	10130	10	1	17780753	2685	21.33	2.04	12	3.78	708.00	7399.00	25750	20240125	-41.36	7320	20231031	106.28	25750	-41.36	20240125	11510	31.19	20240118	25750	-41.36	20240125	7320	106.28	20231031	6.49	N	102120	500	88 억	339093	N	N	0	N	N
30	20240326	120723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15250	350	2	2.35	9378476420	606036	122.17	15050	15780	15050	19370	10430	14900	15475.15	1.91	48075	15420	15160	14980	14720	14540	15070	14630	89	4470	500	10130	10	1	17780753	2712	21.54	2.06	12	3.41	708.00	7399.00	25750	20240125	-40.78	7320	20231031	108.33	25750	-40.78	20240125	11510	32.49	20240118	25750	-40.78	20240125	7320	108.33	20231031	6.49	N	102120	500	88 억	339093	N	N	0	N	N
31	20240326	110718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15380	480	2	3.22	8537261410	551050	111.09	15050	15780	15050	19370	10430	14900	15492.76	1.91	43921	15420	15160	14980	14720	14540	15070	14630	89	4470	500	10130	10	1	17780753	2735	21.72	2.08	12	3.10	708.00	7399.00	25750	20240125	-40.27	7320	20231031	110.11	25750	-40.27	20240125	11510	33.62	20240118	25750	-40.27	20240125	7320	110.11	20231031	6.49	N	102120	500	88 억	339093	N	N	0	N	N
32	20240326	100727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15650	750	2	5.03	6636953730	428611	86.40	15050	15780	15050	19370	10430	14900	15484.85	1.91	68180	15420	15160	14980	14720	14540	15070	14630	89	4470	500	10130	10	1	17780753	2783	22.10	2.12	12	2.41	708.00	7399.00	25750	20240125	-39.22	7320	20231031	113.80	25750	-39.22	20240125	11510	35.97	20240118	25750	-39.22	20240125	7320	113.80	20231031	6.49	N	102120	500	88 억	339093	N	N	0	N	N
33	20240326	090726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15230	330	2	2.21	1023666240	67357	13.58	15050	15300	15050	19370	10430	14900	15197.80	1.91	12938	15420	15160	14980	14720	14540	15070	14630	89	4470	500	10130	10	1	17780753	2708	21.51	2.06	12	0.38	708.00	7399.00	25750	20240125	-40.85	7320	20231031	108.06	25750	-40.85	20240125	11510	32.32	20240118	25750	-40.85	20240125	7320	108.06	20231031	6.49	N	102120	500	88 억	339093	N	N	0	N	N
34	20240325	160750	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14900	-220	5	-1.46	7307071410	488488	81.64	15130	15240	14800	19650	10590	15120	14958.60	1.31	97337	16246	15682	15376	14812	14506	15530	14660	89	4530	500	10280	10	1	17780753	2649	21.05	2.01	12	2.75	708.00	7399.00	25750	20240125	-42.14	7320	20231031	103.55	25750	-42.14	20240125	11510	29.45	20240118	25750	-42.14	20240125	7320	103.55	20231031	6.43	N	102120	500	88 억	232498	N	N	0	N	N
35	20240325	150753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14890	-230	5	-1.52	6804395780	454737	75.99	15130	15240	14800	19650	10590	15120	14963.37	1.31	91323	16246	15682	15376	14812	14506	15530	14660	89	4530	500	10280	10	1	17780753	2648	21.03	2.01	12	2.56	708.00	7399.00	25750	20240125	-42.17	7320	20231031	103.42	25750	-42.17	20240125	11510	29.37	20240118	25750	-42.17	20240125	7320	103.42	20231031	6.43	N	102120	500	88 억	232498	N	N	0	N	N
36	20240325	140751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14890	-230	5	-1.52	5873150130	392395	65.58	15130	15240	14800	19650	10590	15120	14967.44	1.31	78885	16246	15682	15376	14812	14506	15530	14660	89	4530	500	10280	10	1	17780753	2648	21.03	2.01	12	2.21	708.00	7399.00	25750	20240125	-42.17	7320	20231031	103.42	25750	-42.17	20240125	11510	29.37	20240118	25750	-42.17	20240125	7320	103.42	20231031	6.43	N	102120	500	88 억	232498	N	N	0	N	N
37	20240325	130752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14870	-250	5	-1.65	5040901390	336300	56.20	15130	15240	14850	19650	10590	15120	14989.30	1.31	58652	16246	15682	15376	14812	14506	15530	14660	89	4530	500	10280	10	1	17780753	2644	21.00	2.01	12	1.89	708.00	7399.00	25750	20240125	-42.25	7320	20231031	103.14	25750	-42.25	20240125	11510	29.19	20240118	25750	-42.25	20240125	7320	103.14	20231031	6.43	N	102120	500	88 억	232498	N	N	0	N	N
38	20240325	120754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14940	-180	5	-1.19	4416600030	294372	49.19	15130	15240	14850	19650	10590	15120	15003.47	1.31	48840	16246	15682	15376	14812	14506	15530	14660	89	4530	500	10280	10	1	17780753	2656	21.10	2.02	12	1.66	708.00	7399.00	25750	20240125	-41.98	7320	20231031	104.10	25750	-41.98	20240125	11510	29.80	20240118	25750	-41.98	20240125	7320	104.10	20231031	6.43	N	102120	500	88 억	232498	N	N	0	N	N
39	20240325	110752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14900	-220	5	-1.46	3702726100	246493	41.19	15130	15240	14900	19650	10590	15120	15021.63	1.31	53521	16246	15682	15376	14812	14506	15530	14660	89	4530	500	10280	10	1	17780753	2649	21.05	2.01	12	1.39	708.00	7399.00	25750	20240125	-42.14	7320	20231031	103.55	25750	-42.14	20240125	11510	29.45	20240118	25750	-42.14	20240125	7320	103.55	20231031	6.43	N	102120	500	88 억	232498	N	N	0	N	N
40	20240325	100753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15020	-100	5	-0.66	2704879390	179740	30.04	15130	15240	14900	19650	10590	15120	15048.84	1.31	43434	16246	15682	15376	14812	14506	15530	14660	89	4530	500	10280	10	1	17780753	2671	21.21	2.03	12	1.01	708.00	7399.00	25750	20240125	-41.67	7320	20231031	105.19	25750	-41.67	20240125	11510	30.50	20240118	25750	-41.67	20240125	7320	105.19	20231031	6.43	N	102120	500	88 억	232498	N	N	0	N	N
41	20240325	090755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15100	-20	5	-0.13	553145050	36668	6.13	15130	15210	15000	19650	10590	15120	15085.23	1.31	3728	16246	15682	15376	14812	14506	15530	14660	89	4530	500	10280	10	1	17780753	2685	21.33	2.04	12	0.21	708.00	7399.00	25750	20240125	-41.36	7320	20231031	106.28	25750	-41.36	20240125	11510	31.19	20240118	25750	-41.36	20240125	7320	106.28	20231031	6.43	N	102120	500	88 억	232498	N	N	0	N	N
42	20240322	160752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15120	-700	5	-4.42	9036175600	587765	132.73	15820	15940	15070	20550	11080	15820	15373.71	0.92	68391	16606	16212	16006	15612	15406	16110	15510	89	4730	500	10750	10	1	17780753	2688	21.36	2.04	12	3.31	708.00	7399.00	25750	20240125	-41.28	7320	20231031	106.56	25750	-41.28	20240125	11510	31.36	20240118	25750	-41.28	20240125	7320	106.56	20231031	6.41	N	102120	500	88 억	164407	N	N	411	N	N
43	20240322	150755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15130	-690	5	-4.36	8443097150	548573	123.88	15820	15940	15070	20550	11080	15820	15390.63	0.92	57049	16606	16212	16006	15612	15406	16110	15510	89	4730	500	10750	10	1	17780753	2690	21.37	2.04	12	3.09	708.00	7399.00	25750	20240125	-41.24	7320	20231031	106.69	25750	-41.24	20240125	11510	31.45	20240118	25750	-41.24	20240125	7320	106.69	20231031	6.41	N	102120	500	88 억	164407	N	N	411	N	N
44	20240322	140747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15300	-520	5	-3.29	6724583650	435321	98.31	15820	15940	15220	20550	11080	15820	15446.99	0.92	33626	16606	16212	16006	15612	15406	16110	15510	89	4730	500	10750	10	1	17780753	2720	21.61	2.07	12	2.45	708.00	7399.00	25750	20240125	-40.58	7320	20231031	109.02	25750	-40.58	20240125	11510	32.93	20240118	25750	-40.58	20240125	7320	109.02	20231031	6.41	N	102120	500	88 억	164407	N	N	411	N	N
45	20240322	130750	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15260	-560	5	-3.54	5750787510	371506	83.90	15820	15940	15250	20550	11080	15820	15479.20	0.92	22676	16606	16212	16006	15612	15406	16110	15510	89	4730	500	10750	10	1	17780753	2713	21.55	2.06	12	2.09	708.00	7399.00	25750	20240125	-40.74	7320	20231031	108.47	25750	-40.74	20240125	11510	32.58	20240118	25750	-40.74	20240125	7320	108.47	20231031	6.41	N	102120	500	88 억	164407	N	N	411	N	N
46	20240322	120745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15290	-530	5	-3.35	5249003970	338693	76.49	15820	15940	15250	20550	11080	15820	15497.35	0.92	16578	16606	16212	16006	15612	15406	16110	15510	89	4730	500	10750	10	1	17780753	2719	21.60	2.07	12	1.90	708.00	7399.00	25750	20240125	-40.62	7320	20231031	108.88	25750	-40.62	20240125	11510	32.84	20240118	25750	-40.62	20240125	7320	108.88	20231031	6.41	N	102120	500	88 억	164407	N	N	411	N	N
47	20240322	110753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15360	-460	5	-2.91	4287957130	275880	62.30	15820	15940	15360	20550	11080	15820	15542.33	0.92	9519	16606	16212	16006	15612	15406	16110	15510	89	4730	500	10750	10	1	17780753	2731	21.69	2.08	12	1.55	708.00	7399.00	25750	20240125	-40.35	7320	20231031	109.84	25750	-40.35	20240125	11510	33.45	20240118	25750	-40.35	20240125	7320	109.84	20231031	6.41	N	102120	500	88 억	164407	N	N	411	N	N
48	20240322	100746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15580	-240	5	-1.52	2860711340	183536	41.45	15820	15940	15380	20550	11080	15820	15586.01	0.92	23591	16606	16212	16006	15612	15406	16110	15510	89	4730	500	10750	10	1	17780753	2770	22.01	2.11	12	1.03	708.00	7399.00	25750	20240125	-39.50	7320	20231031	112.84	25750	-39.50	20240125	11510	35.36	20240118	25750	-39.50	20240125	7320	112.84	20231031	6.41	N	102120	500	88 억	164407	N	N	411	N	N
49	20240322	090744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15590	-230	5	-1.45	788045950	50092	11.31	15820	15940	15560	20550	11080	15820	15731.08	0.92	-10997	16606	16212	16006	15612	15406	16110	15510	89	4730	500	10750	10	1	17780753	2772	22.02	2.11	12	0.28	708.00	7399.00	25750	20240125	-39.46	7320	20231031	112.98	25750	-39.46	20240125	11510	35.45	20240118	25750	-39.46	20240125	7320	112.98	20231031	6.41	N	102120	500	88 억	164407	N	N	411	N	N
50	20240321	160752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15820	-160	5	-1.00	7011985650	436825	57.65	16300	16400	15800	20750	11190	15980	16052.70	0.98	-10772	16693	16336	16043	15686	15393	16515	15865	89	4770	500	10860	10	1	17780753	2813	22.34	2.14	12	2.46	708.00	7399.00	25750	20240125	-38.56	7320	20231031	116.12	25750	-38.56	20240125	11510	37.45	20240118	25750	-38.56	20240125	7320	116.12	20231031	6.35	N	102120	500	88 억	173866	N	N	411	N	N
51	20240321	150747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15830	-150	5	-0.94	6604805600	411097	54.25	16300	16400	15800	20750	11190	15980	16066.30	0.98	-14624	16693	16336	16043	15686	15393	16515	15865	89	4770	500	10860	10	1	17780753	2815	22.36	2.14	12	2.31	708.00	7399.00	25750	20240125	-38.52	7320	20231031	116.26	25750	-38.52	20240125	11510	37.53	20240118	25750	-38.52	20240125	7320	116.26	20231031	6.35	N	102120	500	88 억	173866	N	N	0	N	N
52	20240321	140748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15950	-30	5	-0.19	5790200590	359774	47.48	16300	16400	15910	20750	11190	15980	16094.00	0.98	-19496	16693	16336	16043	15686	15393	16515	15865	89	4770	500	10860	10	1	17780753	2836	22.53	2.16	12	2.02	708.00	7399.00	25750	20240125	-38.06	7320	20231031	117.90	25750	-38.06	20240125	11510	38.58	20240118	25750	-38.06	20240125	7320	117.90	20231031	6.35	N	102120	500	88 억	173866	N	N	0	N	N
53	20240321	130735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16000	20	2	0.13	5034669450	312425	41.23	16300	16400	15950	20750	11190	15980	16114.82	0.98	-13795	16693	16336	16043	15686	15393	16515	15865	89	4770	500	10860	10	1	17780753	2845	22.60	2.16	12	1.76	708.00	7399.00	25750	20240125	-37.86	7320	20231031	118.58	25750	-37.86	20240125	11510	39.01	20240118	25750	-37.86	20240125	7320	118.58	20231031	6.35	N	102120	500	88 억	173866	N	N	0	N	N
54	20240321	120748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15990	10	2	0.06	4809347320	298341	39.37	16300	16400	15950	20750	11190	15980	16120.31	0.98	-15601	16693	16336	16043	15686	15393	16515	15865	89	4770	500	10860	10	1	17780753	2843	22.58	2.16	12	1.68	708.00	7399.00	25750	20240125	-37.90	7320	20231031	118.44	25750	-37.90	20240125	11510	38.92	20240118	25750	-37.90	20240125	7320	118.44	20231031	6.35	N	102120	500	88 억	173866	N	N	0	N	N
55	20240321	110744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16070	90	2	0.56	4321399960	267837	35.34	16300	16400	15950	20750	11190	15980	16134.45	0.98	-9470	16693	16336	16043	15686	15393	16515	15865	89	4770	500	10860	10	1	17780753	2857	22.70	2.17	12	1.51	708.00	7399.00	25750	20240125	-37.59	7320	20231031	119.54	25750	-37.59	20240125	11510	39.62	20240118	25750	-37.59	20240125	7320	119.54	20231031	6.35	N	102120	500	88 억	173866	N	N	0	N	N
56	20240321	100749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16060	80	2	0.50	3145580690	194492	25.67	16300	16400	16050	20750	11190	15980	16173.34	0.98	6322	16693	16336	16043	15686	15393	16515	15865	89	4770	500	10860	10	1	17780753	2856	22.68	2.17	12	1.09	708.00	7399.00	25750	20240125	-37.63	7320	20231031	119.40	25750	-37.63	20240125	11510	39.53	20240118	25750	-37.63	20240125	7320	119.40	20231031	6.35	N	102120	500	88 억	173866	N	N	0	N	N
57	20240321	090751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16200	220	2	1.38	1051460590	64737	8.54	16300	16400	16100	20750	11190	15980	16242.13	0.98	-15184	16693	16336	16043	15686	15393	16515	15865	89	4770	500	10860	10	1	17780753	2880	22.88	2.19	12	0.36	708.00	7399.00	25750	20240125	-37.09	7320	20231031	121.31	25750	-37.09	20240125	11510	40.75	20240118	25750	-37.09	20240125	7320	121.31	20231031	6.35	N	102120	500	88 억	173866	N	N	0	N	N
58	20240320	160740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15980	300	2	1.91	12063736910	750232	102.04	15900	16400	15750	20350	10980	15680	16080.61	0.81	28126	16800	16240	15910	15350	15020	16075	15185	89	4670	500	10660	10	1	17780753	2841	22.57	2.16	12	4.22	708.00	7399.00	25750	20240125	-37.94	7320	20231031	118.31	25750	-37.94	20240125	11510	38.84	20240118	25750	-37.94	20240125	7320	118.31	20231031	6.26	N	102120	500	88 억	143217	N	N	0	N	N
59	20240320	150742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15960	280	2	1.79	11600065160	721166	98.09	15900	16400	15750	20350	10980	15680	16085.15	0.81	29501	16800	16240	15910	15350	15020	16075	15185	89	4670	500	10660	10	1	17780753	2838	22.54	2.16	12	4.06	708.00	7399.00	25750	20240125	-38.02	7320	20231031	118.03	25750	-38.02	20240125	11510	38.66	20240118	25750	-38.02	20240125	7320	118.03	20231031	6.26	N	102120	500	88 억	143217	N	N	0	N	N
60	20240320	140747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16110	430	2	2.74	10616073990	659841	89.74	15900	16400	15750	20350	10980	15680	16088.84	0.81	47264	16800	16240	15910	15350	15020	16075	15185	89	4670	500	10660	10	1	17780753	2864	22.75	2.18	12	3.71	708.00	7399.00	25750	20240125	-37.44	7320	20231031	120.08	25750	-37.44	20240125	11510	39.97	20240118	25750	-37.44	20240125	7320	120.08	20231031	6.26	N	102120	500	88 억	143217	N	N	0	N	N
61	20240320	130745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16200	520	2	3.32	9633548120	598872	81.45	15900	16400	15750	20350	10980	15680	16086.16	0.81	43456	16800	16240	15910	15350	15020	16075	15185	89	4670	500	10660	10	1	17780753	2880	22.88	2.19	12	3.37	708.00	7399.00	25750	20240125	-37.09	7320	20231031	121.31	25750	-37.09	20240125	11510	40.75	20240118	25750	-37.09	20240125	7320	121.31	20231031	6.26	N	102120	500	88 억	143217	N	N	0	N	N
62	20240320	120739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16160	480	2	3.06	8620358100	536216	72.93	15900	16400	15750	20350	10980	15680	16076.28	0.81	26065	16800	16240	15910	15350	15020	16075	15185	89	4670	500	10660	10	1	17780753	2873	22.82	2.18	12	3.02	708.00	7399.00	25750	20240125	-37.24	7320	20231031	120.77	25750	-37.24	20240125	11510	40.40	20240118	25750	-37.24	20240125	7320	120.77	20231031	6.26	N	102120	500	88 억	143217	N	N	0	N	N
63	20240320	110742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16030	350	2	2.23	5636715130	352174	47.90	15900	16260	15750	20350	10980	15680	16005.48	0.81	44060	16800	16240	15910	15350	15020	16075	15185	89	4670	500	10660	10	1	17780753	2850	22.64	2.17	12	1.98	708.00	7399.00	25750	20240125	-37.75	7320	20231031	118.99	25750	-37.75	20240125	11510	39.27	20240118	25750	-37.75	20240125	7320	118.99	20231031	6.26	N	102120	500	88 억	143217	N	N	0	N	N
64	20240320	100737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15750	70	2	0.45	4070066700	254514	34.62	15900	16260	15750	20350	10980	15680	15991.52	0.81	20456	16800	16240	15910	15350	15020	16075	15185	89	4670	500	10660	10	1	17780753	2800	22.25	2.13	12	1.43	708.00	7399.00	25750	20240125	-38.83	7320	20231031	115.16	25750	-38.83	20240125	11510	36.84	20240118	25750	-38.83	20240125	7320	115.16	20231031	6.26	N	102120	500	88 억	143217	N	N	0	N	N
65	20240320	090740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16180	500	2	3.19	1389810390	86488	11.76	15900	16260	15800	20350	10980	15680	16069.40	0.81	35077	16800	16240	15910	15350	15020	16075	15185	89	4670	500	10660	10	1	17780753	2877	22.85	2.19	12	0.49	708.00	7399.00	25750	20240125	-37.17	7320	20231031	121.04	25750	-37.17	20240125	11510	40.57	20240118	25750	-37.17	20240125	7320	121.04	20231031	6.26	N	102120	500	88 억	143217	N	N	0	N	N
66	20240319	160731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15680	-150	5	-0.95	11675651070	729154	194.68	15970	16470	15580	20550	11090	15830	16013.08	1.47	-116119	16203	16016	15693	15506	15183	16110	15600	89	4720	500	10760	10	1	17780753	2788	22.15	2.12	12	4.10	708.00	7399.00	25750	20240125	-39.11	7320	20231031	114.21	25750	-39.11	20240125	11510	36.23	20240118	25750	-39.11	20240125	7320	114.21	20231031	6.18	N	102120	500	88 억	261075	N	N	0	N	N
67	20240319	150741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15720	-110	5	-0.69	11313126780	706028	188.51	15970	16470	15580	20550	11090	15830	16024.08	1.47	-119086	16203	16016	15693	15506	15183	16110	15600	89	4720	500	10760	10	1	17780753	2795	22.20	2.12	12	3.97	708.00	7399.00	25750	20240125	-38.95	7320	20231031	114.75	25750	-38.95	20240125	11510	36.58	20240118	25750	-38.95	20240125	7320	114.75	20231031	6.18	N	102120	500	88 억	261075	N	N	0	N	N
68	20240319	140741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15630	-200	5	-1.26	10777118850	671761	179.36	15970	16470	15580	20550	11090	15830	16043.61	1.47	-115545	16203	16016	15693	15506	15183	16110	15600	89	4720	500	10760	10	1	17780753	2779	22.08	2.11	12	3.78	708.00	7399.00	25750	20240125	-39.30	7320	20231031	113.52	25750	-39.30	20240125	11510	35.79	20240118	25750	-39.30	20240125	7320	113.52	20231031	6.18	N	102120	500	88 억	261075	N	N	0	N	N
69	20240319	130711	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15700	-130	5	-0.82	10336558820	643714	171.87	15970	16470	15580	20550	11090	15830	16058.27	1.47	-114701	16203	16016	15693	15506	15183	16110	15600	89	4720	500	10760	10	1	17780753	2792	22.18	2.12	12	3.62	708.00	7399.00	25750	20240125	-39.03	7320	20231031	114.48	25750	-39.03	20240125	11510	36.40	20240118	25750	-39.03	20240125	7320	114.48	20231031	6.18	N	102120	500	88 억	261075	N	N	0	N	N
70	20240319	120735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15840	10	2	0.06	9077870050	563569	150.47	15970	16470	15670	20550	11090	15830	16108.64	1.47	-100728	16203	16016	15693	15506	15183	16110	15600	89	4720	500	10760	10	1	17780753	2816	22.37	2.14	12	3.17	708.00	7399.00	25750	20240125	-38.49	7320	20231031	116.39	25750	-38.49	20240125	11510	37.62	20240118	25750	-38.49	20240125	7320	116.39	20231031	6.18	N	102120	500	88 억	261075	N	N	0	N	N
71	20240319	110737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15850	20	2	0.13	8587040320	532599	142.20	15970	16470	15670	20550	11090	15830	16123.81	1.47	-83887	16203	16016	15693	15506	15183	16110	15600	89	4720	500	10760	10	1	17780753	2818	22.39	2.14	12	3.00	708.00	7399.00	25750	20240125	-38.45	7320	20231031	116.53	25750	-38.45	20240125	11510	37.71	20240118	25750	-38.45	20240125	7320	116.53	20231031	6.18	N	102120	500	88 억	261075	N	N	0	N	N
72	20240319	100739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15960	130	2	0.82	7602481600	470657	125.66	15970	16470	15670	20550	11090	15830	16154.05	1.47	-69203	16203	16016	15693	15506	15183	16110	15600	89	4720	500	10760	10	1	17780753	2838	22.54	2.16	12	2.65	708.00	7399.00	25750	20240125	-38.02	7320	20231031	118.03	25750	-38.02	20240125	11510	38.66	20240118	25750	-38.02	20240125	7320	118.03	20231031	6.18	N	102120	500	88 억	261075	N	N	0	N	N
73	20240319	090739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15920	90	2	0.57	798002830	50336	13.44	15970	15990	15670	20550	11090	15830	15854.32	1.47	-17080	16203	16016	15693	15506	15183	16110	15600	89	4720	500	10760	10	1	17780753	2831	22.49	2.15	12	0.28	708.00	7399.00	25750	20240125	-38.17	7320	20231031	117.49	25750	-38.17	20240125	11510	38.31	20240118	25750	-38.17	20240125	7320	117.49	20231031	6.18	N	102120	500	88 억	261075	N	N	0	N	N
74	20240318	160734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15830	160	2	1.02	5670149360	361805	59.00	15720	15880	15370	20350	10970	15670	15671.69	1.34	21288	16023	15846	15533	15356	15043	15935	15445	89	4680	500	10650	10	1	17780753	2815	22.36	2.14	12	2.03	708.00	7399.00	25750	20240125	-38.52	7320	20231031	116.26	25750	-38.52	20240125	11510	37.53	20240118	25750	-38.52	20240125	7320	116.26	20231031	5.85	N	102120	500	88 억	238107	N	N	0	N	N
75	20240318	150734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15810	140	2	0.89	5129048300	327636	53.43	15720	15810	15370	20350	10970	15670	15654.71	1.34	19468	16023	15846	15533	15356	15043	15935	15445	89	4680	500	10650	10	1	17780753	2811	22.33	2.14	12	1.84	708.00	7399.00	25750	20240125	-38.60	7320	20231031	115.98	25750	-38.60	20240125	11510	37.36	20240118	25750	-38.60	20240125	7320	115.98	20231031	5.85	N	102120	500	88 억	238107	N	N	0	N	N
76	20240318	140735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15730	60	2	0.38	4492603310	287222	46.84	15720	15790	15370	20350	10970	15670	15641.57	1.34	16928	16023	15846	15533	15356	15043	15935	15445	89	4680	500	10650	10	1	17780753	2797	22.22	2.13	12	1.62	708.00	7399.00	25750	20240125	-38.91	7320	20231031	114.89	25750	-38.91	20240125	11510	36.66	20240118	25750	-38.91	20240125	7320	114.89	20231031	5.85	N	102120	500	88 억	238107	N	N	0	N	N
77	20240318	130734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15730	60	2	0.38	3719816540	238186	38.84	15720	15790	15370	20350	10970	15670	15617.26	1.34	12203	16023	15846	15533	15356	15043	15935	15445	89	4680	500	10650	10	1	17780753	2797	22.22	2.13	12	1.34	708.00	7399.00	25750	20240125	-38.91	7320	20231031	114.89	25750	-38.91	20240125	11510	36.66	20240118	25750	-38.91	20240125	7320	114.89	20231031	5.85	N	102120	500	88 억	238107	N	N	0	N	N
78	20240318	120730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15630	-40	5	-0.26	3269877410	209480	34.16	15720	15790	15370	20350	10970	15670	15609.48	1.34	7401	16023	15846	15533	15356	15043	15935	15445	89	4680	500	10650	10	1	17780753	2779	22.08	2.11	12	1.18	708.00	7399.00	25750	20240125	-39.30	7320	20231031	113.52	25750	-39.30	20240125	11510	35.79	20240118	25750	-39.30	20240125	7320	113.52	20231031	5.85	N	102120	500	88 억	238107	N	N	0	N	N
79	20240318	110736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15680	10	2	0.06	2862817370	183372	29.90	15720	15790	15370	20350	10970	15670	15612.06	1.34	2730	16023	15846	15533	15356	15043	15935	15445	89	4680	500	10650	10	1	17780753	2788	22.15	2.12	12	1.03	708.00	7399.00	25750	20240125	-39.11	7320	20231031	114.21	25750	-39.11	20240125	11510	36.23	20240118	25750	-39.11	20240125	7320	114.21	20231031	5.85	N	102120	500	88 억	238107	N	N	0	N	N
80	20240318	100733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15650	-20	5	-0.13	2139452230	137264	22.38	15720	15790	15370	20350	10970	15670	15586.37	1.34	2720	16023	15846	15533	15356	15043	15935	15445	89	4680	500	10650	10	1	17780753	2783	22.10	2.12	12	0.77	708.00	7399.00	25750	20240125	-39.22	7320	20231031	113.80	25750	-39.22	20240125	11510	35.97	20240118	25750	-39.22	20240125	7320	113.80	20231031	5.85	N	102120	500	88 억	238107	N	N	0	N	N
81	20240318	090733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15590	-80	5	-0.51	450973320	28834	4.70	15720	15790	15530	20350	10970	15670	15640.28	1.34	-9245	16023	15846	15533	15356	15043	15935	15445	89	4680	500	10650	10	1	17780753	2772	22.02	2.11	12	0.16	708.00	7399.00	25750	20240125	-39.46	7320	20231031	112.98	25750	-39.46	20240125	11510	35.45	20240118	25750	-39.46	20240125	7320	112.98	20231031	5.85	N	102120	500	88 억	238107	N	N	0	N	N
82	20240315	160726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15670	50	2	0.32	9328755780	604387	118.25	15460	15710	15220	20300	10940	15620	15433.17	1.07	51028	16233	15926	15763	15456	15293	15845	15375	89	4680	500	10620	10	1	17780753	2786	22.13	2.12	12	3.40	708.00	7399.00	25750	20240125	-39.15	7320	20231031	114.07	25750	-39.15	20240125	11510	36.14	20240118	25750	-39.15	20240125	7320	114.07	20231031	5.92	N	102120	500	88 억	189680	N	N	0	N	N
83	20240315	150701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15480	-140	5	-0.90	8467791990	549223	107.46	15460	15710	15220	20300	10940	15620	15417.31	1.07	62440	16233	15926	15763	15456	15293	15845	15375	89	4680	500	10620	10	1	17780753	2752	21.86	2.09	12	3.09	708.00	7399.00	25750	20240125	-39.88	7320	20231031	111.48	25750	-39.88	20240125	11510	34.49	20240118	25750	-39.88	20240125	7320	111.48	20231031	5.92	N	102120	500	88 억	189680	N	N	0	N	N
84	20240315	140648	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15350	-270	5	-1.73	7540703890	489126	95.70	15460	15710	15220	20300	10940	15620	15416.18	1.07	47835	16233	15926	15763	15456	15293	15845	15375	89	4680	500	10620	10	1	17780753	2729	21.68	2.07	12	2.75	708.00	7399.00	25750	20240125	-40.39	7320	20231031	109.70	25750	-40.39	20240125	11510	33.36	20240118	25750	-40.39	20240125	7320	109.70	20231031	5.92	N	102120	500	88 억	189680	N	N	0	N	N
85	20240315	130728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15390	-230	5	-1.47	6671821560	432677	84.66	15460	15710	15220	20300	10940	15620	15419.29	1.07	46665	16233	15926	15763	15456	15293	15845	15375	89	4680	500	10620	10	1	17780753	2736	21.74	2.08	12	2.43	708.00	7399.00	25750	20240125	-40.23	7320	20231031	110.25	25750	-40.23	20240125	11510	33.71	20240118	25750	-40.23	20240125	7320	110.25	20231031	5.92	N	102120	500	88 억	189680	N	N	0	N	N
86	20240315	120727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15450	-170	5	-1.09	5842222510	378745	74.10	15460	15710	15220	20300	10940	15620	15424.58	1.07	34528	16233	15926	15763	15456	15293	15845	15375	89	4680	500	10620	10	1	17780753	2747	21.82	2.09	12	2.13	708.00	7399.00	25750	20240125	-40.00	7320	20231031	111.07	25750	-40.00	20240125	11510	34.23	20240118	25750	-40.00	20240125	7320	111.07	20231031	5.92	N	102120	500	88 억	189680	N	N	0	N	N
87	20240315	110724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15460	-160	5	-1.02	4979236570	322774	63.15	15460	15710	15220	20300	10940	15620	15425.64	1.07	24899	16233	15926	15763	15456	15293	15845	15375	89	4680	500	10620	10	1	17780753	2749	21.84	2.09	12	1.82	708.00	7399.00	25750	20240125	-39.96	7320	20231031	111.20	25750	-39.96	20240125	11510	34.32	20240118	25750	-39.96	20240125	7320	111.20	20231031	5.92	N	102120	500	88 억	189680	N	N	0	N	N
88	20240315	100725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15670	50	2	0.32	3954966180	256803	50.25	15460	15710	15220	20300	10940	15620	15399.72	1.07	37301	16233	15926	15763	15456	15293	15845	15375	89	4680	500	10620	10	1	17780753	2786	22.13	2.12	12	1.44	708.00	7399.00	25750	20240125	-39.15	7320	20231031	114.07	25750	-39.15	20240125	11510	36.14	20240118	25750	-39.15	20240125	7320	114.07	20231031	5.92	N	102120	500	88 억	189680	N	N	0	N	N
89	20240315	090731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15460	-160	5	-1.02	636986660	41301	8.08	15460	15590	15290	20300	10940	15620	15416.98	1.07	10731	16233	15926	15763	15456	15293	15845	15375	89	4680	500	10620	10	1	17780753	2749	21.84	2.09	12	0.23	708.00	7399.00	25750	20240125	-39.96	7320	20231031	111.20	25750	-39.96	20240125	11510	34.32	20240118	25750	-39.96	20240125	7320	111.20	20231031	5.92	N	102120	500	88 억	189680	N	N	0	N	N
90	20240314	160720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15620	-480	5	-2.98	7953728770	505323	56.17	15900	16070	15600	20900	11270	16100	15740.27	0.90	28665	17400	16750	16250	15600	15100	16500	15350	89	4800	500	10940	10	1	17780753	2777	22.06	2.11	12	2.84	708.00	7399.00	25750	20240125	-39.34	7320	20231031	113.39	25750	-39.34	20240125	11510	35.71	20240118	25750	-39.34	20240125	7320	113.39	20231031	5.45	N	102120	500	88 억	160468	N	N	1212	N	N
91	20240314	150722	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15610	-490	5	-3.04	7500130890	476282	52.94	15900	16070	15600	20900	11270	16100	15747.14	0.90	29267	17400	16750	16250	15600	15100	16500	15350	89	4800	500	10940	10	1	17780753	2776	22.05	2.11	12	2.68	708.00	7399.00	25750	20240125	-39.38	7320	20231031	113.25	25750	-39.38	20240125	11510	35.62	20240118	25750	-39.38	20240125	7320	113.25	20231031	5.45	N	102120	500	88 억	160468	N	N	1212	N	N
92	20240314	140721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15680	-420	5	-2.61	6782046590	430398	47.84	15900	16070	15600	20900	11270	16100	15757.50	0.90	35023	17400	16750	16250	15600	15100	16500	15350	89	4800	500	10940	10	1	17780753	2788	22.15	2.12	12	2.42	708.00	7399.00	25750	20240125	-39.11	7320	20231031	114.21	25750	-39.11	20240125	11510	36.23	20240118	25750	-39.11	20240125	7320	114.21	20231031	5.45	N	102120	500	88 억	160468	N	N	1212	N	N
93	20240314	130719	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15660	-440	5	-2.73	5910088190	374741	41.65	15900	16070	15600	20900	11270	16100	15771.00	0.90	20708	17400	16750	16250	15600	15100	16500	15350	89	4800	500	10940	10	1	17780753	2784	22.12	2.12	12	2.11	708.00	7399.00	25750	20240125	-39.18	7320	20231031	113.93	25750	-39.18	20240125	11510	36.06	20240118	25750	-39.18	20240125	7320	113.93	20231031	5.45	N	102120	500	88 억	160468	N	N	1212	N	N
94	20240314	120720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15710	-390	5	-2.42	5409814740	342846	38.11	15900	16070	15600	20900	11270	16100	15779.00	0.90	22163	17400	16750	16250	15600	15100	16500	15350	89	4800	500	10940	10	1	17780753	2793	22.19	2.12	12	1.93	708.00	7399.00	25750	20240125	-38.99	7320	20231031	114.62	25750	-38.99	20240125	11510	36.49	20240118	25750	-38.99	20240125	7320	114.62	20231031	5.45	N	102120	500	88 억	160468	N	N	1212	N	N
95	20240314	110721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15670	-430	5	-2.67	4763790960	301793	33.54	15900	16070	15600	20900	11270	16100	15784.81	0.90	7396	17400	16750	16250	15600	15100	16500	15350	89	4800	500	10940	10	1	17780753	2786	22.13	2.12	12	1.70	708.00	7399.00	25750	20240125	-39.15	7320	20231031	114.07	25750	-39.15	20240125	11510	36.14	20240118	25750	-39.15	20240125	7320	114.07	20231031	5.45	N	102120	500	88 억	160468	N	N	1212	N	N
96	20240314	100725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15710	-390	5	-2.42	3423866050	216284	24.04	15900	16070	15670	20900	11270	16100	15830.23	0.90	-7521	17400	16750	16250	15600	15100	16500	15350	89	4800	500	10940	10	1	17780753	2793	22.19	2.12	12	1.22	708.00	7399.00	25750	20240125	-38.99	7320	20231031	114.62	25750	-38.99	20240125	11510	36.49	20240118	25750	-38.99	20240125	7320	114.62	20231031	5.45	N	102120	500	88 억	160468	N	N	1212	N	N
97	20240314	090723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15980	-120	5	-0.75	591372890	37190	4.13	15900	16000	15840	20900	11270	16100	15900.61	0.90	-1866	17400	16750	16250	15600	15100	16500	15350	89	4800	500	10940	10	1	17780753	2841	22.57	2.16	12	0.21	708.00	7399.00	25750	20240125	-37.94	7320	20231031	118.31	25750	-37.94	20240125	11510	38.84	20240118	25750	-37.94	20240125	7320	118.31	20231031	5.45	N	102120	500	88 억	160468	N	N	1212	N	N
98	20240313	160713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16100	-270	5	-1.65	14600009640	895290	98.16	16890	16900	15750	21250	11460	16370	16308.02	1.07	-29729	16730	16550	16240	16060	15750	16395	15905	89	4880	500	11130	10	1	17780753	2863	22.74	2.18	12	5.04	708.00	7399.00	25750	20240125	-37.48	7320	20231031	119.95	25750	-37.48	20240125	11510	39.88	20240118	25750	-37.48	20240125	7320	119.95	20231031	5.35	N	102120	500	88 억	190928	N	N	1212	N	N
99	20240313	150713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16090	-280	5	-1.71	14107224470	864664	94.80	16890	16900	15750	21250	11460	16370	16315.27	1.07	-32290	16730	16550	16240	16060	15750	16395	15905	89	4880	500	11130	10	1	17780753	2861	22.73	2.17	12	4.86	708.00	7399.00	25750	20240125	-37.51	7320	20231031	119.81	25750	-37.51	20240125	11510	39.79	20240118	25750	-37.51	20240125	7320	119.81	20231031	5.35	N	102120	500	88 억	190928	N	N	1618	N	N
100	20240313	140718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15960	-410	5	-2.50	13131214370	803880	88.14	16890	16900	15750	21250	11460	16370	16334.79	1.07	-56581	16730	16550	16240	16060	15750	16395	15905	89	4880	500	11130	10	1	17780753	2838	22.54	2.16	12	4.52	708.00	7399.00	25750	20240125	-38.02	7320	20231031	118.03	25750	-38.02	20240125	11510	38.66	20240118	25750	-38.02	20240125	7320	118.03	20231031	5.35	N	102120	500	88 억	190928	N	N	1618	N	N
101	20240313	130720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15990	-380	5	-2.32	11132920340	678001	74.34	16890	16900	15980	21250	11460	16370	16420.21	1.07	-80970	16730	16550	16240	16060	15750	16395	15905	89	4880	500	11130	10	1	17780753	2843	22.58	2.16	12	3.81	708.00	7399.00	25750	20240125	-37.90	7320	20231031	118.44	25750	-37.90	20240125	11510	38.92	20240118	25750	-37.90	20240125	7320	118.44	20231031	5.35	N	102120	500	88 억	190928	N	N	1618	N	N
102	20240313	120715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16120	-250	5	-1.53	9569653590	580471	63.64	16890	16900	16100	21250	11460	16370	16486.01	1.07	-70779	16730	16550	16240	16060	15750	16395	15905	89	4880	500	11130	10	1	17780753	2866	22.77	2.18	12	3.26	708.00	7399.00	25750	20240125	-37.40	7320	20231031	120.22	25750	-37.40	20240125	11510	40.05	20240118	25750	-37.40	20240125	7320	120.22	20231031	5.35	N	102120	500	88 억	190928	N	N	1618	N	N
103	20240313	110713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16340	-30	5	-0.18	8117023790	490747	53.81	16890	16900	16230	21250	11460	16370	16540.14	1.07	-59482	16730	16550	16240	16060	15750	16395	15905	89	4880	500	11130	10	1	17780753	2905	23.08	2.21	12	2.76	708.00	7399.00	25750	20240125	-36.54	7320	20231031	123.22	25750	-36.54	20240125	11510	41.96	20240118	25750	-36.54	20240125	7320	123.22	20231031	5.35	N	102120	500	88 억	190928	N	N	1618	N	N
104	20240313	100712	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16320	-50	5	-0.31	6511373980	392139	42.99	16890	16900	16310	21250	11460	16370	16604.76	1.07	-50798	16730	16550	16240	16060	15750	16395	15905	89	4880	500	11130	10	1	17780753	2902	23.05	2.21	12	2.21	708.00	7399.00	25750	20240125	-36.62	7320	20231031	122.95	25750	-36.62	20240125	11510	41.79	20240118	25750	-36.62	20240125	7320	122.95	20231031	5.35	N	102120	500	88 억	190928	N	N	1618	N	N
105	20240313	090716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16790	420	2	2.57	2273035350	135505	14.86	16890	16900	16600	21250	11460	16370	16774.55	1.07	-11237	16730	16550	16240	16060	15750	16395	15905	89	4880	500	11130	10	1	17780753	2985	23.71	2.27	12	0.76	708.00	7399.00	25750	20240125	-34.80	7320	20231031	129.37	25750	-34.80	20240125	11510	45.87	20240118	25750	-34.80	20240125	7320	129.37	20231031	5.35	N	102120	500	88 억	190928	N	N	1618	N	N
106	20240312	160706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16370	-220	5	-1.33	14538952360	898676	99.63	16420	16420	15930	21550	11620	16590	16177.81	0.84	37689	17603	17096	16623	16116	15643	17350	16370	89	4960	500	11280	10	1	17780753	2911	23.12	2.21	12	5.05	708.00	7399.00	25750	20240125	-36.43	7320	20231031	123.63	25750	-36.43	20240125	11510	42.22	20240118	25750	-36.43	20240125	7320	123.63	20231031	5.18	N	102120	500	88 억	150001	N	N	1618	N	N
107	20240312	150704	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16330	-260	5	-1.57	13789097260	852819	94.55	16420	16420	15930	21550	11620	16590	16168.58	0.84	47666	17603	17096	16623	16116	15643	17350	16370	89	4960	500	11280	10	1	17780753	2904	23.06	2.21	12	4.80	708.00	7399.00	25750	20240125	-36.58	7320	20231031	123.09	25750	-36.58	20240125	11510	41.88	20240118	25750	-36.58	20240125	7320	123.09	20231031	5.18	N	102120	500	88 억	150001	N	N	0	N	N
108	20240312	140659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16160	-430	5	-2.59	11637272540	720661	79.90	16420	16420	15930	21550	11620	16590	16147.73	0.84	44694	17603	17096	16623	16116	15643	17350	16370	89	4960	500	11280	10	1	17780753	2873	22.82	2.18	12	4.05	708.00	7399.00	25750	20240125	-37.24	7320	20231031	120.77	25750	-37.24	20240125	11510	40.40	20240118	25750	-37.24	20240125	7320	120.77	20231031	5.18	N	102120	500	88 억	150001	N	N	0	N	N
109	20240312	130633	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16180	-410	5	-2.47	10585697800	655600	72.68	16420	16420	15930	21550	11620	16590	16146.22	0.84	52273	17603	17096	16623	16116	15643	17350	16370	89	4960	500	11280	10	1	17780753	2877	22.85	2.19	12	3.69	708.00	7399.00	25750	20240125	-37.17	7320	20231031	121.04	25750	-37.17	20240125	11510	40.57	20240118	25750	-37.17	20240125	7320	121.04	20231031	5.18	N	102120	500	88 억	150001	N	N	0	N	N
110	20240312	120707	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16080	-510	5	-3.07	9523578280	589861	65.40	16420	16420	15930	21550	11620	16590	16145.06	0.84	38117	17603	17096	16623	16116	15643	17350	16370	89	4960	500	11280	10	1	17780753	2859	22.71	2.17	12	3.32	708.00	7399.00	25750	20240125	-37.55	7320	20231031	119.67	25750	-37.55	20240125	11510	39.70	20240118	25750	-37.55	20240125	7320	119.67	20231031	5.18	N	102120	500	88 억	150001	N	N	0	N	N
111	20240312	110706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16120	-470	5	-2.83	8313662110	514660	57.06	16420	16420	15930	21550	11620	16590	16153.24	0.84	37040	17603	17096	16623	16116	15643	17350	16370	89	4960	500	11280	10	1	17780753	2866	22.77	2.18	12	2.89	708.00	7399.00	25750	20240125	-37.40	7320	20231031	120.22	25750	-37.40	20240125	11510	40.05	20240118	25750	-37.40	20240125	7320	120.22	20231031	5.18	N	102120	500	88 억	150001	N	N	0	N	N
112	20240312	100706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16160	-430	5	-2.59	6082662660	376244	41.71	16420	16420	15930	21550	11620	16590	16166.20	0.84	24983	17603	17096	16623	16116	15643	17350	16370	89	4960	500	11280	10	1	17780753	2873	22.82	2.18	12	2.12	708.00	7399.00	25750	20240125	-37.24	7320	20231031	120.77	25750	-37.24	20240125	11510	40.40	20240118	25750	-37.24	20240125	7320	120.77	20231031	5.18	N	102120	500	88 억	150001	N	N	0	N	N
113	20240312	090704	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16370	-220	5	-1.33	735163040	45134	5.00	16420	16420	16200	21550	11620	16590	16284.84	0.84	574	17603	17096	16623	16116	15643	17350	16370	89	4960	500	11280	10	1	17780753	2911	23.12	2.21	12	0.25	708.00	7399.00	25750	20240125	-36.43	7320	20231031	123.63	25750	-36.43	20240125	11510	42.22	20240118	25750	-36.43	20240125	7320	123.63	20231031	5.18	N	102120	500	88 억	150001	N	N	0	N	N
114	20240311	160703	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16590	-420	5	-2.47	14704252470	892730	106.81	16450	17130	16150	22100	11910	17010	16470.81	0.54	53247	18490	17750	17250	16510	16010	17500	16260	89	5090	500	11560	10	1	17780753	2950	23.43	2.24	12	5.02	708.00	7399.00	25750	20240125	-35.57	7320	20231031	126.64	25750	-35.57	20240125	11510	44.14	20240118	25750	-35.57	20240125	7320	126.64	20231031	4.96	N	102120	500	88 억	96525	N	N	770	N	N
115	20240311	150702	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16570	-440	5	-2.59	14069448540	854411	102.22	16450	17130	16150	22100	11910	17010	16466.76	0.54	50670	18490	17750	17250	16510	16010	17500	16260	89	5090	500	11560	10	1	17780753	2946	23.40	2.24	12	4.81	708.00	7399.00	25750	20240125	-35.65	7320	20231031	126.37	25750	-35.65	20240125	11510	43.96	20240118	25750	-35.65	20240125	7320	126.37	20231031	4.96	N	102120	500	88 억	96525	N	N	770	N	N
116	20240311	140701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16560	-450	5	-2.65	11694241660	710892	85.05	16450	17130	16150	22100	11910	17010	16450.00	0.54	24099	18490	17750	17250	16510	16010	17500	16260	89	5090	500	11560	10	1	17780753	2944	23.39	2.24	12	4.00	708.00	7399.00	25750	20240125	-35.69	7320	20231031	126.23	25750	-35.69	20240125	11510	43.87	20240118	25750	-35.69	20240125	7320	126.23	20231031	4.96	N	102120	500	88 억	96525	N	N	770	N	N
117	20240311	130702	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16660	-350	5	-2.06	9139822390	558660	66.84	16450	16800	16150	22100	11910	17010	16360.11	0.54	30870	18490	17750	17250	16510	16010	17500	16260	89	5090	500	11560	10	1	17780753	2962	23.53	2.25	12	3.14	708.00	7399.00	25750	20240125	-35.30	7320	20231031	127.60	25750	-35.30	20240125	11510	44.74	20240118	25750	-35.30	20240125	7320	127.60	20231031	4.96	N	102120	500	88 억	96525	N	N	770	N	N
118	20240311	120703	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16620	-390	5	-2.29	8308899250	508804	60.88	16450	16620	16150	22100	11910	17010	16330.09	0.54	44520	18490	17750	17250	16510	16010	17500	16260	89	5090	500	11560	10	1	17780753	2955	23.47	2.25	12	2.86	708.00	7399.00	25750	20240125	-35.46	7320	20231031	127.05	25750	-35.46	20240125	11510	44.40	20240118	25750	-35.46	20240125	7320	127.05	20231031	4.96	N	102120	500	88 억	96525	N	N	770	N	N
119	20240311	110659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16420	-590	5	-3.47	7360109030	451431	54.01	16450	16500	16150	22100	11910	17010	16303.76	0.54	43918	18490	17750	17250	16510	16010	17500	16260	89	5090	500	11560	10	1	17780753	2920	23.19	2.22	12	2.54	708.00	7399.00	25750	20240125	-36.23	7320	20231031	124.32	25750	-36.23	20240125	11510	42.66	20240118	25750	-36.23	20240125	7320	124.32	20231031	4.96	N	102120	500	88 억	96525	N	N	770	N	N
120	20240311	100652	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16270	-740	5	-4.35	5416889080	332456	39.78	16450	16500	16150	22100	11910	17010	16293.28	0.54	24936	18490	17750	17250	16510	16010	17500	16260	89	5090	500	11560	10	1	17780753	2893	22.98	2.20	12	1.87	708.00	7399.00	25750	20240125	-36.82	7320	20231031	122.27	25750	-36.82	20240125	11510	41.36	20240118	25750	-36.82	20240125	7320	122.27	20231031	4.96	N	102120	500	88 억	96525	N	N	770	N	N
121	20240311	090655	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16350	-660	5	-3.88	1777298510	108970	13.04	16450	16500	16150	22100	11910	17010	16309.18	0.54	9721	18490	17750	17250	16510	16010	17500	16260	89	5090	500	11560	10	1	17780753	2907	23.09	2.21	12	0.61	708.00	7399.00	25750	20240125	-36.50	7320	20231031	123.36	25750	-36.50	20240125	11510	42.05	20240118	25750	-36.50	20240125	7320	123.36	20231031	4.96	N	102120	500	88 억	96525	N	N	770	N	N
122	20240308	160700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17010	-180	5	-1.05	14353948240	828065	88.18	17520	17990	16750	22300	12040	17190	17334.76	0.47	14618	18683	17936	17513	16766	16343	17725	16555	89	5110	500	11680	10	1	17780753	3025	24.03	2.30	12	4.66	708.00	7399.00	25750	20240125	-33.94	7320	20231031	132.38	25750	-33.94	20240125	11510	47.78	20240118	25750	-33.94	20240125	7320	132.38	20231031	4.71	N	102120	500	88 억	83136	N	N	770	N	N
123	20240308	150658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17000	-190	5	-1.11	13704729990	789914	84.12	17520	17990	16750	22300	12040	17190	17349.65	0.47	23189	18683	17936	17513	16766	16343	17725	16555	89	5110	500	11680	10	1	17780753	3023	24.01	2.30	12	4.44	708.00	7399.00	25750	20240125	-33.98	7320	20231031	132.24	25750	-33.98	20240125	11510	47.70	20240118	25750	-33.98	20240125	7320	132.24	20231031	4.71	N	102120	500	88 억	83136	N	N	981	N	N
124	20240308	140655	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16950	-240	5	-1.40	12728370930	732145	77.97	17520	17990	16750	22300	12040	17190	17385.04	0.47	17434	18683	17936	17513	16766	16343	17725	16555	89	5110	500	11680	10	1	17780753	3014	23.94	2.29	12	4.12	708.00	7399.00	25750	20240125	-34.17	7320	20231031	131.56	25750	-34.17	20240125	11510	47.26	20240118	25750	-34.17	20240125	7320	131.56	20231031	4.71	N	102120	500	88 억	83136	N	N	981	N	N
125	20240308	130653	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17070	-120	5	-0.70	10349578790	591535	62.99	17520	17990	17030	22300	12040	17190	17496.14	0.47	14861	18683	17936	17513	16766	16343	17725	16555	89	5110	500	11680	10	1	17780753	3035	24.11	2.31	12	3.33	708.00	7399.00	25750	20240125	-33.71	7320	20231031	133.20	25750	-33.71	20240125	11510	48.31	20240118	25750	-33.71	20240125	7320	133.20	20231031	4.71	N	102120	500	88 억	83136	N	N	981	N	N
126	20240308	120653	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17190	0	3	0.00	8372823440	476137	50.70	17520	17990	17180	22300	12040	17190	17584.90	0.47	31359	18683	17936	17513	16766	16343	17725	16555	89	5110	500	11680	10	1	17780753	3057	24.28	2.32	12	2.68	708.00	7399.00	25750	20240125	-33.24	7320	20231031	134.84	25750	-33.24	20240125	11510	49.35	20240118	25750	-33.24	20240125	7320	134.84	20231031	4.71	N	102120	500	88 억	83136	N	N	981	N	N
127	20240308	110654	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17500	310	2	1.80	6849916150	388616	41.38	17520	17990	17300	22300	12040	17190	17626.44	0.47	58176	18683	17936	17513	16766	16343	17725	16555	89	5110	500	11680	10	1	17780753	3112	24.72	2.37	12	2.19	708.00	7399.00	25750	20240125	-32.04	7320	20231031	139.07	25750	-32.04	20240125	11510	52.04	20240118	25750	-32.04	20240125	7320	139.07	20231031	4.71	N	102120	500	88 억	83136	N	N	981	N	N
128	20240308	100650	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17510	320	2	1.86	5517363460	312323	33.26	17520	17990	17300	22300	12040	17190	17665.57	0.47	61645	18683	17936	17513	16766	16343	17725	16555	89	5110	500	11680	10	1	17780753	3113	24.73	2.37	12	1.76	708.00	7399.00	25750	20240125	-32.00	7320	20231031	139.21	25750	-32.00	20240125	11510	52.13	20240118	25750	-32.00	20240125	7320	139.21	20231031	4.71	N	102120	500	88 억	83136	N	N	981	N	N
129	20240308	090650	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17630	440	2	2.56	1486177890	84248	8.97	17520	17860	17470	22300	12040	17190	17640.51	0.47	22033	18683	17936	17513	16766	16343	17725	16555	89	5110	500	11680	10	1	17780753	3135	24.90	2.38	12	0.47	708.00	7399.00	25750	20240125	-31.53	7320	20231031	140.85	25750	-31.53	20240125	11510	53.17	20240118	25750	-31.53	20240125	7320	140.85	20231031	4.71	N	102120	500	88 억	83136	N	N	981	N	N
130	20240307	160652	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17190	-400	5	-2.27	16531086490	933421	134.26	18060	18260	17090	22850	12320	17590	17711.57	1.02	-97383	18183	17886	17443	17146	16703	18035	17295	89	5260	500	11960	10	1	17780753	3057	24.28	2.32	12	5.25	708.00	7399.00	25750	20240125	-33.24	7320	20231031	134.84	25750	-33.24	20240125	11510	49.35	20240118	25750	-33.24	20240125	7320	134.84	20231031	4.31	N	102120	500	88 억	181262	N	N	981	N	N
131	20240307	150633	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17150	-440	5	-2.50	16017612730	903518	129.96	18060	18260	17090	22850	12320	17590	17728.29	1.02	-103353	18183	17886	17443	17146	16703	18035	17295	89	5260	500	11960	10	1	17780753	3049	24.22	2.32	12	5.08	708.00	7399.00	25750	20240125	-33.40	7320	20231031	134.29	25750	-33.40	20240125	11510	49.00	20240118	25750	-33.40	20240125	7320	134.29	20231031	4.31	N	102120	500	88 억	181262	N	N	330	N	N
132	20240307	140642	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17210	-380	5	-2.16	14678889920	825540	118.74	18060	18260	17200	22850	12320	17590	17781.32	1.02	-106902	18183	17886	17443	17146	16703	18035	17295	89	5260	500	11960	10	1	17780753	3060	24.31	2.33	12	4.64	708.00	7399.00	25750	20240125	-33.17	7320	20231031	135.11	25750	-33.17	20240125	11510	49.52	20240118	25750	-33.17	20240125	7320	135.11	20231031	4.31	N	102120	500	88 억	181262	N	N	330	N	N
133	20240307	130643	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17470	-120	5	-0.68	13482630080	756361	108.79	18060	18260	17260	22850	12320	17590	17826.14	1.02	-83760	18183	17886	17443	17146	16703	18035	17295	89	5260	500	11960	10	1	17780753	3106	24.68	2.36	12	4.25	708.00	7399.00	25750	20240125	-32.16	7320	20231031	138.66	25750	-32.16	20240125	11510	51.78	20240118	25750	-32.16	20240125	7320	138.66	20231031	4.31	N	102120	500	88 억	181262	N	N	330	N	N
134	20240307	120646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17410	-180	5	-1.02	12607991720	705972	101.54	18060	18260	17410	22850	12320	17590	17859.65	1.02	-86858	18183	17886	17443	17146	16703	18035	17295	89	5260	500	11960	10	1	17780753	3096	24.59	2.35	12	3.97	708.00	7399.00	25750	20240125	-32.39	7320	20231031	137.84	25750	-32.39	20240125	11510	51.26	20240118	25750	-32.39	20240125	7320	137.84	20231031	4.31	N	102120	500	88 억	181262	N	N	330	N	N
135	20240307	110651	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17660	70	2	0.40	11240407830	627959	90.32	18060	18260	17510	22850	12320	17590	17900.68	1.02	-51166	18183	17886	17443	17146	16703	18035	17295	89	5260	500	11960	10	1	17780753	3140	24.94	2.39	12	3.53	708.00	7399.00	25750	20240125	-31.42	7320	20231031	141.26	25750	-31.42	20240125	11510	53.43	20240118	25750	-31.42	20240125	7320	141.26	20231031	4.31	N	102120	500	88 억	181262	N	N	330	N	N
136	20240307	100646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17800	210	2	1.19	9075047940	505382	72.69	18060	18260	17530	22850	12320	17590	17957.94	1.02	-30992	18183	17886	17443	17146	16703	18035	17295	89	5260	500	11960	10	1	17780753	3165	25.14	2.41	12	2.84	708.00	7399.00	25750	20240125	-30.87	7320	20231031	143.17	25750	-30.87	20240125	11510	54.65	20240118	25750	-30.87	20240125	7320	143.17	20231031	4.31	N	102120	500	88 억	181262	N	N	330	N	N
137	20240307	090647	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17840	250	2	1.42	2087488820	116310	16.73	18060	18110	17790	22850	12320	17590	17952.48	1.02	-33039	18183	17886	17443	17146	16703	18035	17295	89	5260	500	11960	10	1	17780753	3172	25.20	2.41	12	0.65	708.00	7399.00	25750	20240125	-30.72	7320	20231031	143.72	25750	-30.72	20240125	11510	55.00	20240118	25750	-30.72	20240125	7320	143.72	20231031	4.31	N	102120	500	88 억	181262	N	N	330	N	N
138	20240306	160643	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17590	80	2	0.46	11780718320	676332	71.42	17180	17740	17000	22750	12260	17510	17418.39	1.09	-13322	18836	18172	17816	17152	16796	17995	16975	89	5240	500	11900	10	1	17780753	3128	24.84	2.38	12	3.80	708.00	7399.00	25750	20240125	-31.69	7320	20231031	140.30	25750	-31.69	20240125	11510	52.82	20240118	25750	-31.69	20240125	7320	140.30	20231031	4.31	N	102120	500	88 억	194111	N	N	330	N	N
139	20240306	150644	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17650	140	2	0.80	11196564070	643110	67.91	17180	17740	17000	22750	12260	17510	17410.03	1.09	-9996	18836	18172	17816	17152	16796	17995	16975	89	5240	500	11900	10	1	17780753	3138	24.93	2.39	12	3.62	708.00	7399.00	25750	20240125	-31.46	7320	20231031	141.12	25750	-31.46	20240125	11510	53.34	20240118	25750	-31.46	20240125	7320	141.12	20231031	4.31	N	102120	500	88 억	194111	N	N	482	N	N
140	20240306	140647	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17390	-120	5	-0.69	9823280240	565159	59.68	17180	17650	17000	22750	12260	17510	17381.44	1.09	-28800	18836	18172	17816	17152	16796	17995	16975	89	5240	500	11900	10	1	17780753	3092	24.56	2.35	12	3.18	708.00	7399.00	25750	20240125	-32.47	7320	20231031	137.57	25750	-32.47	20240125	11510	51.09	20240118	25750	-32.47	20240125	7320	137.57	20231031	4.31	N	102120	500	88 억	194111	N	N	482	N	N
141	20240306	130648	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17480	-30	5	-0.17	8995724720	517606	54.66	17180	17650	17000	22750	12260	17510	17379.48	1.09	-22948	18836	18172	17816	17152	16796	17995	16975	89	5240	500	11900	10	1	17780753	3108	24.69	2.36	12	2.91	708.00	7399.00	25750	20240125	-32.12	7320	20231031	138.80	25750	-32.12	20240125	11510	51.87	20240118	25750	-32.12	20240125	7320	138.80	20231031	4.31	N	102120	500	88 억	194111	N	N	482	N	N
142	20240306	120646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17370	-140	5	-0.80	7893382180	454479	47.99	17180	17650	17000	22750	12260	17510	17367.98	1.09	-30956	18836	18172	17816	17152	16796	17995	16975	89	5240	500	11900	10	1	17780753	3089	24.53	2.35	12	2.56	708.00	7399.00	25750	20240125	-32.54	7320	20231031	137.30	25750	-32.54	20240125	11510	50.91	20240118	25750	-32.54	20240125	7320	137.30	20231031	4.31	N	102120	500	88 억	194111	N	N	482	N	N
143	20240306	110644	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17620	110	2	0.63	6716467660	387193	40.89	17180	17650	17000	22750	12260	17510	17346.56	1.09	-368	18836	18172	17816	17152	16796	17995	16975	89	5240	500	11900	10	1	17780753	3133	24.89	2.38	12	2.18	708.00	7399.00	25750	20240125	-31.57	7320	20231031	140.71	25750	-31.57	20240125	11510	53.08	20240118	25750	-31.57	20240125	7320	140.71	20231031	4.31	N	102120	500	88 억	194111	N	N	482	N	N
144	20240306	100632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17510	0	3	0.00	4758498970	275769	29.12	17180	17610	17000	22750	12260	17510	17255.38	1.09	-10440	18836	18172	17816	17152	16796	17995	16975	89	5240	500	11900	10	1	17780753	3113	24.73	2.37	12	1.55	708.00	7399.00	25750	20240125	-32.00	7320	20231031	139.21	25750	-32.00	20240125	11510	52.13	20240118	25750	-32.00	20240125	7320	139.21	20231031	4.31	N	102120	500	88 억	194111	N	N	482	N	N
145	20240306	090644	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17140	-370	5	-2.11	1061130260	62036	6.55	17180	17250	17000	22750	12260	17510	17105.04	1.09	16459	18836	18172	17816	17152	16796	17995	16975	89	5240	500	11900	10	1	17780753	3048	24.21	2.32	12	0.35	708.00	7399.00	25750	20240125	-33.44	7320	20231031	134.15	25750	-33.44	20240125	11510	48.91	20240118	25750	-33.44	20240125	7320	134.15	20231031	4.31	N	102120	500	88 억	194111	N	N	482	N	N
146	20240305	160639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17510	-830	5	-4.53	16617643820	934199	52.90	18410	18480	17460	23800	12840	18340	17789.01	1.81	-136123	18953	18646	18103	17796	17253	18800	17950	89	5460	500	12470	10	1	17780753	3113	24.73	2.37	12	5.25	708.00	7399.00	25750	20240125	-32.00	7320	20231031	139.21	25750	-32.00	20240125	11510	52.13	20240118	25750	-32.00	20240125	7320	139.21	20231031	4.24	N	102120	500	88 억	321581	N	N	482	N	N
147	20240305	150640	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17560	-780	5	-4.25	16000795700	899013	50.91	18410	18480	17460	23800	12840	18340	17798.13	1.81	-132057	18953	18646	18103	17796	17253	18800	17950	89	5460	500	12470	10	1	17780753	3122	24.80	2.37	12	5.06	708.00	7399.00	25750	20240125	-31.81	7320	20231031	139.89	25750	-31.81	20240125	11510	52.56	20240118	25750	-31.81	20240125	7320	139.89	20231031	4.24	N	102120	500	88 억	321581	N	N	8683	N	N
148	20240305	140633	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17610	-730	5	-3.98	14834842230	832725	47.15	18410	18480	17460	23800	12840	18340	17814.76	1.81	-131924	18953	18646	18103	17796	17253	18800	17950	89	5460	500	12470	10	1	17780753	3131	24.87	2.38	12	4.68	708.00	7399.00	25750	20240125	-31.61	7320	20231031	140.57	25750	-31.61	20240125	11510	53.00	20240118	25750	-31.61	20240125	7320	140.57	20231031	4.24	N	102120	500	88 억	321581	N	N	8683	N	N
149	20240305	130635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17540	-800	5	-4.36	13696449040	767896	43.48	18410	18480	17460	23800	12840	18340	17836.27	1.81	-127356	18953	18646	18103	17796	17253	18800	17950	89	5460	500	12470	10	1	17780753	3119	24.77	2.37	12	4.32	708.00	7399.00	25750	20240125	-31.88	7320	20231031	139.62	25750	-31.88	20240125	11510	52.39	20240118	25750	-31.88	20240125	7320	139.62	20231031	4.24	N	102120	500	88 억	321581	N	N	8683	N	N
150	20240305	120634	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17580	-760	5	-4.14	12743280830	713650	40.41	18410	18480	17460	23800	12840	18340	17856.43	1.81	-118852	18953	18646	18103	17796	17253	18800	17950	89	5460	500	12470	10	1	17780753	3126	24.83	2.38	12	4.01	708.00	7399.00	25750	20240125	-31.73	7320	20231031	140.16	25750	-31.73	20240125	11510	52.74	20240118	25750	-31.73	20240125	7320	140.16	20231031	4.24	N	102120	500	88 억	321581	N	N	8683	N	N
151	20240305	110636	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17670	-670	5	-3.65	10668591120	595422	33.72	18410	18480	17520	23800	12840	18340	17917.63	1.81	-95725	18953	18646	18103	17796	17253	18800	17950	89	5460	500	12470	10	1	17780753	3142	24.96	2.39	12	3.35	708.00	7399.00	25750	20240125	-31.38	7320	20231031	141.39	25750	-31.38	20240125	11510	53.52	20240118	25750	-31.38	20240125	7320	141.39	20231031	4.24	N	102120	500	88 억	321581	N	N	8683	N	N
152	20240305	100632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17910	-430	5	-2.34	8554660610	476504	26.98	18410	18480	17520	23800	12840	18340	17952.89	1.81	-77966	18953	18646	18103	17796	17253	18800	17950	89	5460	500	12470	10	1	17780753	3185	25.30	2.42	12	2.68	708.00	7399.00	25750	20240125	-30.45	7320	20231031	144.67	25750	-30.45	20240125	11510	55.60	20240118	25750	-30.45	20240125	7320	144.67	20231031	4.24	N	102120	500	88 억	321581	N	N	8683	N	N
153	20240305	090633	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17810	-530	5	-2.89	2626388250	144408	8.18	18410	18480	17800	23800	12840	18340	18187.18	1.81	-48792	18953	18646	18103	17796	17253	18800	17950	89	5460	500	12470	10	1	17780753	3167	25.16	2.41	12	0.81	708.00	7399.00	25750	20240125	-30.83	7320	20231031	143.31	25750	-30.83	20240125	11510	54.74	20240118	25750	-30.83	20240125	7320	143.31	20231031	4.24	N	102120	500	88 억	321581	N	N	8683	N	N
154	20240304	160635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18340	1280	2	7.50	31622881640	1751550	117.30	17680	18410	17560	22150	11950	17060	18054.13	1.67	32068	18046	17552	17006	16512	15966	17800	16760	89	5090	500	11600	10	1	17780753	3261	25.90	2.48	12	9.85	708.00	7399.00	25750	20240125	-28.78	7320	20231031	150.55	25750	-28.78	20240125	11510	59.34	20240118	25750	-28.78	20240125	7320	150.55	20231031	4.01	N	102120	500	88 억	296160	N	N	8683	N	N
155	20240304	150630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18390	1330	2	7.80	30169733370	1672311	112.00	17680	18410	17560	22150	11950	17060	18041.02	1.67	43418	18046	17552	17006	16512	15966	17800	16760	89	5090	500	11600	10	1	17780753	3270	25.97	2.49	12	9.41	708.00	7399.00	25750	20240125	-28.58	7320	20231031	151.23	25750	-28.58	20240125	11510	59.77	20240118	25750	-28.58	20240125	7320	151.23	20231031	4.01	N	102120	500	88 억	296160	N	N	3533	N	N
156	20240304	140559	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18240	1180	2	6.92	27497111200	1525688	102.18	17680	18410	17560	22150	11950	17060	18023.06	1.67	32891	18046	17552	17006	16512	15966	17800	16760	89	5090	500	11600	10	1	17780753	3243	25.76	2.47	12	8.58	708.00	7399.00	25750	20240125	-29.17	7320	20231031	149.18	25750	-29.17	20240125	11510	58.47	20240118	25750	-29.17	20240125	7320	149.18	20231031	4.01	N	102120	500	88 억	296160	N	N	3533	N	N
157	20240304	130626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18110	1050	2	6.15	26015734510	1444028	96.71	17680	18410	17560	22150	11950	17060	18016.40	1.67	26649	18046	17552	17006	16512	15966	17800	16760	89	5090	500	11600	10	1	17780753	3220	25.58	2.45	12	8.12	708.00	7399.00	25750	20240125	-29.67	7320	20231031	147.40	25750	-29.67	20240125	11510	57.34	20240118	25750	-29.67	20240125	7320	147.40	20231031	4.01	N	102120	500	88 억	296160	N	N	3533	N	N
158	20240304	120603	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18220	1160	2	6.80	23007414350	1278889	85.65	17680	18410	17560	22150	11950	17060	17990.50	1.67	25914	18046	17552	17006	16512	15966	17800	16760	89	5090	500	11600	10	1	17780753	3240	25.73	2.46	12	7.19	708.00	7399.00	25750	20240125	-29.24	7320	20231031	148.91	25750	-29.24	20240125	11510	58.30	20240118	25750	-29.24	20240125	7320	148.91	20231031	4.01	N	102120	500	88 억	296160	N	N	3533	N	N
159	20240304	110621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17930	870	2	5.10	20871368200	1160687	77.73	17680	18410	17560	22150	11950	17060	17982.28	1.67	16219	18046	17552	17006	16512	15966	17800	16760	89	5090	500	11600	10	1	17780753	3188	25.32	2.42	12	6.53	708.00	7399.00	25750	20240125	-30.37	7320	20231031	144.95	25750	-30.37	20240125	11510	55.78	20240118	25750	-30.37	20240125	7320	144.95	20231031	4.01	N	102120	500	88 억	296160	N	N	3533	N	N
160	20240304	100623	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17910	850	2	4.98	14071631690	785455	52.60	17680	18240	17560	22150	11950	17060	17915.77	1.67	-5384	18046	17552	17006	16512	15966	17800	16760	89	5090	500	11600	10	1	17780753	3185	25.30	2.42	12	4.42	708.00	7399.00	25750	20240125	-30.45	7320	20231031	144.67	25750	-30.45	20240125	11510	55.60	20240118	25750	-30.45	20240125	7320	144.67	20231031	4.01	N	102120	500	88 억	296160	N	N	3533	N	N
161	20240304	090623	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17780	720	2	4.22	4374155190	245813	16.46	17680	18010	17560	22150	11950	17060	17796.06	1.67	-30117	18046	17552	17006	16512	15966	17800	16760	89	5090	500	11600	10	1	17780753	3161	25.11	2.40	12	1.38	708.00	7399.00	25750	20240125	-30.95	7320	20231031	142.90	25750	-30.95	20240125	11510	54.47	20240118	25750	-30.95	20240125	7320	142.90	20231031	4.01	N	102120	500	88 억	296160	N	N	3533	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History