KissMeData/200470/price/prices-20240301.csv at f10460d5ba5774057d6438e23e59761e9ea302cd

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160920	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5860	220	2	3.90	154581617420	23887027	134.04	6380	6880	5770	7330	3950	5640	6471.83	0.79	-38956	6666	6152	5686	5172	4706	6410	5430	212	1690	500	3490	10	1	42362093	2482	-14.91	2.33	12	56.39	-393.00	2510.00	6880	20240329	-14.83	2450	20231207	139.18	6880	-14.83	20240329	3255	80.03	20240102	6880	-14.83	20240329	2450	139.18	20231207	5.77	N	200470	500	211 억	335721	N	N	N	N
3	20240329	150922	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5920	280	2	4.96	152362258440	23509375	131.92	6380	6880	5770	7330	3950	5640	6480.92	0.79	-76690	6666	6152	5686	5172	4706	6410	5430	212	1690	500	3490	10	1	42362093	2508	-15.06	2.36	12	55.50	-393.00	2510.00	6880	20240329	-13.95	2450	20231207	141.63	6880	-13.95	20240329	3255	81.87	20240102	6880	-13.95	20240329	2450	141.63	20231207	5.77	N	200470	500	211 억	335721	N	N	N	N
4	20240329	140918	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6290	650	2	11.52	140942597930	21600598	121.21	6380	6880	6140	7330	3950	5640	6524.94	0.79	-199846	6666	6152	5686	5172	4706	6410	5430	212	1690	500	3490	10	1	42362093	2665	-16.01	2.51	12	50.99	-393.00	2510.00	6880	20240329	-8.58	2450	20231207	156.73	6880	-8.58	20240329	3255	93.24	20240102	6880	-8.58	20240329	2450	156.73	20231207	5.77	N	200470	500	211 억	335721	N	N	N	N
5	20240329	130904	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6310	670	2	11.88	131193283160	20071820	112.63	6380	6880	6140	7330	3950	5640	6536.19	0.79	-198982	6666	6152	5686	5172	4706	6410	5430	212	1690	500	3490	10	1	42362093	2673	-16.06	2.51	12	47.38	-393.00	2510.00	6880	20240329	-8.28	2450	20231207	157.55	6880	-8.28	20240329	3255	93.86	20240102	6880	-8.28	20240329	2450	157.55	20231207	5.77	N	200470	500	211 억	335721	N	N	N	N
6	20240329	120914	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6350	710	2	12.59	126881405440	19392369	108.82	6380	6880	6140	7330	3950	5640	6542.85	0.79	-195119	6666	6152	5686	5172	4706	6410	5430	212	1690	500	3490	10	1	42362093	2690	-16.16	2.53	12	45.78	-393.00	2510.00	6880	20240329	-7.70	2450	20231207	159.18	6880	-7.70	20240329	3255	95.08	20240102	6880	-7.70	20240329	2450	159.18	20231207	5.77	N	200470	500	211 억	335721	N	N	N	N
7	20240329	110902	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6390	750	2	13.30	114136988000	17416028	97.73	6380	6880	6140	7330	3950	5640	6553.56	0.79	-200408	6666	6152	5686	5172	4706	6410	5430	212	1690	500	3490	10	1	42362093	2707	-16.26	2.55	12	41.11	-393.00	2510.00	6880	20240329	-7.12	2450	20231207	160.82	6880	-7.12	20240329	3255	96.31	20240102	6880	-7.12	20240329	2450	160.82	20231207	5.77	N	200470	500	211 억	335721	N	N	N	N
8	20240329	100903	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6260	620	2	10.99	97432083230	14813172	83.12	6380	6880	6140	7330	3950	5640	6577.40	0.79	-170230	6666	6152	5686	5172	4706	6410	5430	212	1690	500	3490	10	1	42362093	2652	-15.93	2.49	12	34.97	-393.00	2510.00	6880	20240329	-9.01	2450	20231207	155.51	6880	-9.01	20240329	3255	92.32	20240102	6880	-9.01	20240329	2450	155.51	20231207	5.77	N	200470	500	211 억	335721	N	N	N	N
9	20240329	090903	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6800	1160	2	20.57	45955434680	6922257	38.84	6380	6880	6210	7330	3950	5640	6638.80	0.79	40056	6666	6152	5686	5172	4706	6410	5430	212	1690	500	3490	10	1	42362093	2881	-17.30	2.71	12	16.34	-393.00	2510.00	6880	20240329	-1.16	2450	20231207	177.55	6880	-1.16	20240329	3255	108.91	20240102	6880	-1.16	20240329	2450	177.55	20231207	5.77	N	200470	500	211 억	335721	N	N	N	N
10	20240328	160909	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5640	270	2	5.03	93952068760	16301429	713.40	5440	6200	5220	6980	3760	5370	5763.75	0.40	178520	5830	5600	5370	5140	4910	5715	5255	212	1610	500	3320	10	1	42362093	2389	-14.35	2.25	12	38.48	-393.00	2510.00	6200	20240328	-9.03	2450	20231207	130.20	6200	-9.03	20240328	3255	73.27	20240102	6200	-9.03	20240328	2450	130.20	20231207	5.69	N	200470	500	211 억	167789	N	N	N	N
11	20240328	150909	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5630	260	2	4.84	90483351600	15688135	686.56	5440	6200	5220	6980	3760	5370	5767.65	0.40	113212	5830	5600	5370	5140	4910	5715	5255	212	1610	500	3320	10	1	42362093	2385	-14.33	2.24	12	37.03	-393.00	2510.00	6200	20240328	-9.19	2450	20231207	129.80	6200	-9.19	20240328	3255	72.96	20240102	6200	-9.19	20240328	2450	129.80	20231207	5.69	N	200470	500	211 억	167789	N	N	N	N
12	20240328	140858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5730	360	2	6.70	39327446730	6951036	304.20	5440	5880	5220	6980	3760	5370	5657.82	0.40	-19696	5830	5600	5370	5140	4910	5715	5255	212	1610	500	3320	10	1	42362093	2427	-14.58	2.28	12	16.41	-393.00	2510.00	6060	20240318	-5.45	2450	20231207	133.88	6060	-5.45	20240318	3255	76.04	20240102	6060	-5.45	20240318	2450	133.88	20231207	5.69	N	200470	500	211 억	167789	N	N	N	N
13	20240328	130858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5440	70	2	1.30	6192716170	1152707	50.45	5440	5500	5220	6980	3760	5370	5372.33	0.40	18636	5830	5600	5370	5140	4910	5715	5255	212	1610	500	3320	10	1	42362093	2304	-13.84	2.17	12	2.72	-393.00	2510.00	6060	20240318	-10.23	2450	20231207	122.04	6060	-10.23	20240318	3255	67.13	20240102	6060	-10.23	20240318	2450	122.04	20231207	5.69	N	200470	500	211 억	167789	N	N	N	N
14	20240328	120903	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5400	30	2	0.56	4235284550	793736	34.74	5440	5490	5220	6980	3760	5370	5335.85	0.40	-23848	5830	5600	5370	5140	4910	5715	5255	212	1610	500	3320	10	1	42362093	2288	-13.74	2.15	12	1.87	-393.00	2510.00	6060	20240318	-10.89	2450	20231207	120.41	6060	-10.89	20240318	3255	65.90	20240102	6060	-10.89	20240318	2450	120.41	20231207	5.69	N	200470	500	211 억	167789	N	N	N	N
15	20240328	110905	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5230	-140	5	-2.61	2466186240	464249	20.32	5440	5460	5220	6980	3760	5370	5312.10	0.40	-3104	5830	5600	5370	5140	4910	5715	5255	212	1610	500	3320	10	1	42362093	2216	-13.31	2.08	12	1.10	-393.00	2510.00	6060	20240318	-13.70	2450	20231207	113.47	6060	-13.70	20240318	3255	60.68	20240102	6060	-13.70	20240318	2450	113.47	20231207	5.69	N	200470	500	211 억	167789	N	N	N	N
16	20240328	100919	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5270	-100	5	-1.86	1717519880	322032	14.09	5440	5460	5260	6980	3760	5370	5333.29	0.40	-8578	5830	5600	5370	5140	4910	5715	5255	212	1610	500	3320	10	1	42362093	2232	-13.41	2.10	12	0.76	-393.00	2510.00	6060	20240318	-13.04	2450	20231207	115.10	6060	-13.04	20240318	3255	61.90	20240102	6060	-13.04	20240318	2450	115.10	20231207	5.69	N	200470	500	211 억	167789	N	N	N	N
17	20240328	090917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5350	-20	5	-0.37	501378390	93543	4.09	5440	5440	5270	6980	3760	5370	5359.78	0.40	-2014	5830	5600	5370	5140	4910	5715	5255	212	1610	500	3320	10	1	42362093	2266	-13.61	2.13	12	0.22	-393.00	2510.00	6060	20240318	-11.72	2450	20231207	118.37	6060	-11.72	20240318	3255	64.36	20240102	6060	-11.72	20240318	2450	118.37	20231207	5.69	N	200470	500	211 억	167789	N	N	N	N
18	20240327	160913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5370	100	2	1.90	12157604400	2253966	171.61	5250	5600	5140	6850	3690	5270	5393.97	0.57	-76006	5503	5386	5203	5086	4903	5445	5145	212	1580	500	3260	10	1	42362093	2275	-13.66	2.14	12	5.32	-393.00	2510.00	6060	20240318	-11.39	2450	20231207	119.18	6060	-11.39	20240318	3255	64.98	20240102	6060	-11.39	20240318	2450	119.18	20231207	5.70	N	200470	500	211 억	243578	N	N	N	N
19	20240327	150915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5360	90	2	1.71	11391147330	2110361	160.67	5250	5600	5140	6850	3690	5270	5397.75	0.57	-93939	5503	5386	5203	5086	4903	5445	5145	212	1580	500	3260	10	1	42362093	2271	-13.64	2.14	12	4.98	-393.00	2510.00	6060	20240318	-11.55	2450	20231207	118.78	6060	-11.55	20240318	3255	64.67	20240102	6060	-11.55	20240318	2450	118.78	20231207	5.70	N	200470	500	211 억	243578	N	N	N	N
20	20240327	140915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5200	-70	5	-1.33	2582103230	497119	37.85	5250	5290	5140	6850	3690	5270	5194.08	0.57	-63539	5503	5386	5203	5086	4903	5445	5145	212	1580	500	3260	10	1	42362093	2203	-13.23	2.07	12	1.17	-393.00	2510.00	6060	20240318	-14.19	2450	20231207	112.24	6060	-14.19	20240318	3255	59.75	20240102	6060	-14.19	20240318	2450	112.24	20231207	5.70	N	200470	500	211 억	243578	N	N	N	N
21	20240327	130913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5180	-90	5	-1.71	2433531040	468502	35.67	5250	5290	5140	6850	3690	5270	5194.23	0.57	-62846	5503	5386	5203	5086	4903	5445	5145	212	1580	500	3260	10	1	42362093	2194	-13.18	2.06	12	1.11	-393.00	2510.00	6060	20240318	-14.52	2450	20231207	111.43	6060	-14.52	20240318	3255	59.14	20240102	6060	-14.52	20240318	2450	111.43	20231207	5.70	N	200470	500	211 억	243578	N	N	N	N
22	20240327	120913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5170	-100	5	-1.90	2192274250	421944	32.12	5250	5290	5140	6850	3690	5270	5195.59	0.57	-64907	5503	5386	5203	5086	4903	5445	5145	212	1580	500	3260	10	1	42362093	2190	-13.16	2.06	12	1.00	-393.00	2510.00	6060	20240318	-14.69	2450	20231207	111.02	6060	-14.69	20240318	3255	58.83	20240102	6060	-14.69	20240318	2450	111.02	20231207	5.70	N	200470	500	211 억	243578	N	N	N	N
23	20240327	110911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5160	-110	5	-2.09	1959818090	377065	28.71	5250	5290	5140	6850	3690	5270	5197.49	0.57	-62322	5503	5386	5203	5086	4903	5445	5145	212	1580	500	3260	10	1	42362093	2186	-13.13	2.06	12	0.89	-393.00	2510.00	6060	20240318	-14.85	2450	20231207	110.61	6060	-14.85	20240318	3255	58.53	20240102	6060	-14.85	20240318	2450	110.61	20231207	5.70	N	200470	500	211 억	243578	N	N	N	N
24	20240327	100908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5240	-30	5	-0.57	1286972190	247488	18.84	5250	5290	5140	6850	3690	5270	5200.04	0.57	-34870	5503	5386	5203	5086	4903	5445	5145	212	1580	500	3260	10	1	42362093	2220	-13.33	2.09	12	0.58	-393.00	2510.00	6060	20240318	-13.53	2450	20231207	113.88	6060	-13.53	20240318	3255	60.98	20240102	6060	-13.53	20240318	2450	113.88	20231207	5.70	N	200470	500	211 억	243578	N	N	N	N
25	20240327	090913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5170	-100	5	-1.90	503331970	96692	7.36	5250	5290	5140	6850	3690	5270	5205.29	0.57	-25032	5503	5386	5203	5086	4903	5445	5145	212	1580	500	3260	10	1	42362093	2190	-13.16	2.06	12	0.23	-393.00	2510.00	6060	20240318	-14.69	2450	20231207	111.02	6060	-14.69	20240318	3255	58.83	20240102	6060	-14.69	20240318	2450	111.02	20231207	5.70	N	200470	500	211 억	243578	N	N	N	N
26	20240326	160807	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5270	150	2	2.93	6639645550	1277062	117.58	5150	5320	5020	6650	3590	5120	5198.87	0.56	5208	5453	5286	5193	5026	4933	5240	4980	212	1530	500	3170	10	1	42362093	2232	51.17	1.81	12	3.01	103.00	2904.00	6060	20240318	-13.04	2450	20231207	115.10	6060	-13.04	20240318	3255	61.90	20240102	6060	-13.04	20240318	2450	115.10	20231207	5.74	N	200470	500	211 억	236086	N	N	N	N
27	20240326	150901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5230	110	2	2.15	6291290660	1210915	111.49	5150	5320	5020	6650	3590	5120	5195.55	0.56	22883	5453	5286	5193	5026	4933	5240	4980	212	1530	500	3170	10	1	42362093	2216	50.78	1.80	12	2.86	103.00	2904.00	6060	20240318	-13.70	2450	20231207	113.47	6060	-13.70	20240318	3255	60.68	20240102	6060	-13.70	20240318	2450	113.47	20231207	5.74	N	200470	500	211 억	236086	N	N	N	N
28	20240326	140859	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5210	90	2	1.76	5266666180	1016473	93.58	5150	5310	5020	6650	3590	5120	5181.38	0.56	23641	5453	5286	5193	5026	4933	5240	4980	212	1530	500	3170	10	1	42362093	2207	50.58	1.79	12	2.40	103.00	2904.00	6060	20240318	-14.03	2450	20231207	112.65	6060	-14.03	20240318	3255	60.06	20240102	6060	-14.03	20240318	2450	112.65	20231207	5.74	N	200470	500	211 억	236086	N	N	N	N
29	20240326	130855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5160	40	2	0.78	4927114620	951117	87.57	5150	5310	5020	6650	3590	5120	5180.41	0.56	12992	5453	5286	5193	5026	4933	5240	4980	212	1530	500	3170	10	1	42362093	2186	50.10	1.78	12	2.25	103.00	2904.00	6060	20240318	-14.85	2450	20231207	110.61	6060	-14.85	20240318	3255	58.53	20240102	6060	-14.85	20240318	2450	110.61	20231207	5.74	N	200470	500	211 억	236086	N	N	N	N
30	20240326	120855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5260	140	2	2.73	4239465340	818905	75.39	5150	5310	5020	6650	3590	5120	5177.07	0.56	33112	5453	5286	5193	5026	4933	5240	4980	212	1530	500	3170	10	1	42362093	2228	51.07	1.81	12	1.93	103.00	2904.00	6060	20240318	-13.20	2450	20231207	114.69	6060	-13.20	20240318	3255	61.60	20240102	6060	-13.20	20240318	2450	114.69	20231207	5.74	N	200470	500	211 억	236086	N	N	N	N
31	20240326	110851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5240	120	2	2.34	3608513870	699040	64.36	5150	5280	5020	6650	3590	5120	5162.16	0.56	26771	5453	5286	5193	5026	4933	5240	4980	212	1530	500	3170	10	1	42362093	2220	50.87	1.80	12	1.65	103.00	2904.00	6060	20240318	-13.53	2450	20231207	113.88	6060	-13.53	20240318	3255	60.98	20240102	6060	-13.53	20240318	2450	113.88	20231207	5.74	N	200470	500	211 억	236086	N	N	N	N
32	20240326	100902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5220	100	2	1.95	2709336250	527695	48.58	5150	5280	5020	6650	3590	5120	5134.31	0.56	32065	5453	5286	5193	5026	4933	5240	4980	212	1530	500	3170	10	1	42362093	2211	50.68	1.80	12	1.25	103.00	2904.00	6060	20240318	-13.86	2450	20231207	113.06	6060	-13.86	20240318	3255	60.37	20240102	6060	-13.86	20240318	2450	113.06	20231207	5.74	N	200470	500	211 억	236086	N	N	N	N
33	20240326	090901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5090	-30	5	-0.59	778227020	152849	14.07	5150	5150	5040	6650	3590	5120	5091.28	0.56	32101	5453	5286	5193	5026	4933	5240	4980	212	1530	500	3170	10	1	42362093	2156	49.42	1.75	12	0.36	103.00	2904.00	6060	20240318	-16.01	2450	20231207	107.76	6060	-16.01	20240318	3255	56.37	20240102	6060	-16.01	20240318	2450	107.76	20231207	5.74	N	200470	500	211 억	236086	N	N	N	N
34	20240325	160931	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5120	-110	5	-2.10	5503842480	1053933	92.41	5230	5360	5100	6790	3670	5230	5222.80	0.53	12652	5556	5392	5286	5122	5016	5340	5070	212	1560	500	3240	10	1	42362093	2169	49.71	1.76	12	2.49	103.00	2904.00	6060	20240318	-15.51	2450	20231207	108.98	6060	-15.51	20240318	3255	57.30	20240102	6060	-15.51	20240318	2450	108.98	20231207	5.64	N	200470	500	211 억	223259	N	N	N	N
35	20240325	150933	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5160	-70	5	-1.34	4732794590	903505	79.22	5230	5360	5160	6790	3670	5230	5238.29	0.53	-11745	5556	5392	5286	5122	5016	5340	5070	212	1560	500	3240	10	1	42362093	2186	50.10	1.78	12	2.13	103.00	2904.00	6060	20240318	-14.85	2450	20231207	110.61	6060	-14.85	20240318	3255	58.53	20240102	6060	-14.85	20240318	2450	110.61	20231207	5.64	N	200470	500	211 억	223259	N	N	N	N
36	20240325	140931	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5190	-40	5	-0.76	4187165520	798188	69.98	5230	5360	5160	6790	3670	5230	5245.91	0.53	-4980	5556	5392	5286	5122	5016	5340	5070	212	1560	500	3240	10	1	42362093	2199	50.39	1.79	12	1.88	103.00	2904.00	6060	20240318	-14.36	2450	20231207	111.84	6060	-14.36	20240318	3255	59.45	20240102	6060	-14.36	20240318	2450	111.84	20231207	5.64	N	200470	500	211 억	223259	N	N	N	N
37	20240325	130931	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5240	10	2	0.19	3613127600	688361	60.35	5230	5360	5160	6790	3670	5230	5248.98	0.53	-11390	5556	5392	5286	5122	5016	5340	5070	212	1560	500	3240	10	1	42362093	2220	50.87	1.80	12	1.62	103.00	2904.00	6060	20240318	-13.53	2450	20231207	113.88	6060	-13.53	20240318	3255	60.98	20240102	6060	-13.53	20240318	2450	113.88	20231207	5.64	N	200470	500	211 억	223259	N	N	N	N
38	20240325	120934	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5200	-30	5	-0.57	3198508370	608426	53.35	5230	5360	5160	6790	3670	5230	5257.18	0.53	-3825	5556	5392	5286	5122	5016	5340	5070	212	1560	500	3240	10	1	42362093	2203	50.49	1.79	12	1.44	103.00	2904.00	6060	20240318	-14.19	2450	20231207	112.24	6060	-14.19	20240318	3255	59.75	20240102	6060	-14.19	20240318	2450	112.24	20231207	5.64	N	200470	500	211 억	223259	N	N	N	N
39	20240325	110932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5220	-10	5	-0.19	2657438680	504442	44.23	5230	5360	5190	6790	3670	5230	5268.34	0.53	14444	5556	5392	5286	5122	5016	5340	5070	212	1560	500	3240	10	1	42362093	2211	50.68	1.80	12	1.19	103.00	2904.00	6060	20240318	-13.86	2450	20231207	113.06	6060	-13.86	20240318	3255	60.37	20240102	6060	-13.86	20240318	2450	113.06	20231207	5.64	N	200470	500	211 억	223259	N	N	N	N
40	20240325	100932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5260	30	2	0.57	1977294240	374171	32.81	5230	5360	5190	6790	3670	5230	5284.98	0.53	31129	5556	5392	5286	5122	5016	5340	5070	212	1560	500	3240	10	1	42362093	2228	51.07	1.81	12	0.88	103.00	2904.00	6060	20240318	-13.20	2450	20231207	114.69	6060	-13.20	20240318	3255	61.60	20240102	6060	-13.20	20240318	2450	114.69	20231207	5.64	N	200470	500	211 억	223259	N	N	N	N
41	20240325	090936	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5310	80	2	1.53	573526280	109076	9.56	5230	5330	5190	6790	3670	5230	5258.98	0.53	-1196	5556	5392	5286	5122	5016	5340	5070	212	1560	500	3240	10	1	42362093	2249	51.55	1.83	12	0.26	103.00	2904.00	6060	20240318	-12.38	2450	20231207	116.73	6060	-12.38	20240318	3255	63.13	20240102	6060	-12.38	20240318	2450	116.73	20231207	5.64	N	200470	500	211 억	223259	N	N	N	N
42	20240322	160935	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5230	-50	5	-0.95	5886345920	1107553	24.55	5410	5450	5180	6860	3700	5280	5314.87	0.56	-13630	6093	5686	5473	5066	4853	5580	4960	212	1580	500	3270	10	1	42362093	2216	50.78	1.80	12	2.61	103.00	2904.00	6060	20240318	-13.70	2450	20231207	113.47	6060	-13.70	20240318	3255	60.68	20240102	6060	-13.70	20240318	2450	113.47	20231207	5.72	N	200470	500	211 억	236927	N	N	N	N
43	20240322	150935	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5240	-40	5	-0.76	5551900360	1043731	23.13	5410	5450	5180	6860	3700	5280	5319.30	0.56	-16686	6093	5686	5473	5066	4853	5580	4960	212	1580	500	3270	10	1	42362093	2220	50.87	1.80	12	2.46	103.00	2904.00	6060	20240318	-13.53	2450	20231207	113.88	6060	-13.53	20240318	3255	60.98	20240102	6060	-13.53	20240318	2450	113.88	20231207	5.72	N	200470	500	211 억	236927	N	N	N	N
44	20240322	140925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5270	-10	5	-0.19	4909313980	921165	20.42	5410	5450	5180	6860	3700	5280	5329.49	0.56	-26847	6093	5686	5473	5066	4853	5580	4960	212	1580	500	3270	10	1	42362093	2232	51.17	1.81	12	2.17	103.00	2904.00	6060	20240318	-13.04	2450	20231207	115.10	6060	-13.04	20240318	3255	61.90	20240102	6060	-13.04	20240318	2450	115.10	20231207	5.72	N	200470	500	211 억	236927	N	N	N	N
45	20240322	130930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5290	10	2	0.19	4659004550	873942	19.37	5410	5450	5180	6860	3700	5280	5331.05	0.56	-25246	6093	5686	5473	5066	4853	5580	4960	212	1580	500	3270	10	1	42362093	2241	51.36	1.82	12	2.06	103.00	2904.00	6060	20240318	-12.71	2450	20231207	115.92	6060	-12.71	20240318	3255	62.52	20240102	6060	-12.71	20240318	2450	115.92	20231207	5.72	N	200470	500	211 억	236927	N	N	N	N
46	20240322	120925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5250	-30	5	-0.57	4356883990	816606	18.10	5410	5450	5180	6860	3700	5280	5335.39	0.56	-29600	6093	5686	5473	5066	4853	5580	4960	212	1580	500	3270	10	1	42362093	2224	50.97	1.81	12	1.93	103.00	2904.00	6060	20240318	-13.37	2450	20231207	114.29	6060	-13.37	20240318	3255	61.29	20240102	6060	-13.37	20240318	2450	114.29	20231207	5.72	N	200470	500	211 억	236927	N	N	N	N
47	20240322	110934	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5270	-10	5	-0.19	3898283870	729348	16.17	5410	5450	5180	6860	3700	5280	5344.94	0.56	-28719	6093	5686	5473	5066	4853	5580	4960	212	1580	500	3270	10	1	42362093	2232	51.17	1.81	12	1.72	103.00	2904.00	6060	20240318	-13.04	2450	20231207	115.10	6060	-13.04	20240318	3255	61.90	20240102	6060	-13.04	20240318	2450	115.10	20231207	5.72	N	200470	500	211 억	236927	N	N	N	N
48	20240322	100925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5350	70	2	1.33	2759981510	513398	11.38	5410	5450	5280	6860	3700	5280	5376.01	0.56	-22697	6093	5686	5473	5066	4853	5580	4960	212	1580	500	3270	10	1	42362093	2266	51.94	1.84	12	1.21	103.00	2904.00	6060	20240318	-11.72	2450	20231207	118.37	6060	-11.72	20240318	3255	64.36	20240102	6060	-11.72	20240318	2450	118.37	20231207	5.72	N	200470	500	211 억	236927	N	N	N	N
49	20240322	090925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5350	70	2	1.33	1318222360	244571	5.42	5410	5450	5280	6860	3700	5280	5390.18	0.56	-2285	6093	5686	5473	5066	4853	5580	4960	212	1580	500	3270	10	1	42362093	2266	51.94	1.84	12	0.58	103.00	2904.00	6060	20240318	-11.72	2450	20231207	118.37	6060	-11.72	20240318	3255	64.36	20240102	6060	-11.72	20240318	2450	118.37	20231207	5.72	N	200470	500	211 억	236927	N	N	N	N
50	20240321	160931	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5280	-220	5	-4.00	24873056040	4466572	73.62	5670	5880	5260	7150	3850	5500	5570.05	0.80	-101778	6080	5790	5520	5230	4960	5935	5375	212	1650	500	3410	10	1	42362093	2237	51.26	1.82	12	10.54	103.00	2904.00	6060	20240318	-12.87	2450	20231207	115.51	6060	-12.87	20240318	3255	62.21	20240102	6060	-12.87	20240318	2450	115.51	20231207	5.33	N	200470	500	211 억	337015	N	N	N	N
51	20240321	150926	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5320	-180	5	-3.27	23528314720	4212563	69.43	5670	5880	5310	7150	3850	5500	5585.54	0.80	-134568	6080	5790	5520	5230	4960	5935	5375	212	1650	500	3410	10	1	42362093	2254	51.65	1.83	12	9.94	103.00	2904.00	6060	20240318	-12.21	2450	20231207	117.14	6060	-12.21	20240318	3255	63.44	20240102	6060	-12.21	20240318	2450	117.14	20231207	5.33	N	200470	500	211 억	337015	N	N	N	N
52	20240321	140926	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5380	-120	5	-2.18	21987792980	3924239	64.68	5670	5880	5360	7150	3850	5500	5603.42	0.80	-109186	6080	5790	5520	5230	4960	5935	5375	212	1650	500	3410	10	1	42362093	2279	52.23	1.85	12	9.26	103.00	2904.00	6060	20240318	-11.22	2450	20231207	119.59	6060	-11.22	20240318	3255	65.28	20240102	6060	-11.22	20240318	2450	119.59	20231207	5.33	N	200470	500	211 억	337015	N	N	N	N
53	20240321	130915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5450	-50	5	-0.91	21000412920	3741513	61.67	5670	5880	5380	7150	3850	5500	5613.21	0.80	-106293	6080	5790	5520	5230	4960	5935	5375	212	1650	500	3410	10	1	42362093	2309	52.91	1.88	12	8.83	103.00	2904.00	6060	20240318	-10.07	2450	20231207	122.45	6060	-10.07	20240318	3255	67.43	20240102	6060	-10.07	20240318	2450	122.45	20231207	5.33	N	200470	500	211 억	337015	N	N	N	N
54	20240321	120928	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5480	-20	5	-0.36	20369693680	3626331	59.77	5670	5880	5380	7150	3850	5500	5617.59	0.80	-96624	6080	5790	5520	5230	4960	5935	5375	212	1650	500	3410	10	1	42362093	2321	53.20	1.89	12	8.56	103.00	2904.00	6060	20240318	-9.57	2450	20231207	123.67	6060	-9.57	20240318	3255	68.36	20240102	6060	-9.57	20240318	2450	123.67	20231207	5.33	N	200470	500	211 억	337015	N	N	N	N
55	20240321	110925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5460	-40	5	-0.73	19038817020	3380683	55.72	5670	5880	5400	7150	3850	5500	5632.17	0.80	-96176	6080	5790	5520	5230	4960	5935	5375	212	1650	500	3410	10	1	42362093	2313	53.01	1.88	12	7.98	103.00	2904.00	6060	20240318	-9.90	2450	20231207	122.86	6060	-9.90	20240318	3255	67.74	20240102	6060	-9.90	20240318	2450	122.86	20231207	5.33	N	200470	500	211 억	337015	N	N	N	N
56	20240321	100930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5500	0	3	0.00	15730769800	2777685	45.78	5670	5880	5460	7150	3850	5500	5664.05	0.80	-32430	6080	5790	5520	5230	4960	5935	5375	212	1650	500	3410	10	1	42362093	2330	53.40	1.89	12	6.56	103.00	2904.00	6060	20240318	-9.24	2450	20231207	124.49	6060	-9.24	20240318	3255	68.97	20240102	6060	-9.24	20240318	2450	124.49	20231207	5.33	N	200470	500	211 억	337015	N	N	N	N
57	20240321	090932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	280	2	5.09	5977139460	1044477	17.21	5670	5830	5600	7150	3850	5500	5725.47	0.80	56936	6080	5790	5520	5230	4960	5935	5375	212	1650	500	3410	10	1	42362093	2449	56.12	1.99	12	2.47	103.00	2904.00	6060	20240318	-4.62	2450	20231207	135.92	6060	-4.62	20240318	3255	77.57	20240102	6060	-4.62	20240318	2450	135.92	20231207	5.33	N	200470	500	211 억	337015	N	N	N	N
58	20240320	160918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5500	10	2	0.18	33422895680	5995108	175.57	5480	5810	5250	7130	3850	5490	5575.28	1.12	-164970	5830	5660	5500	5330	5170	5580	5250	212	1640	500	3400	10	1	42362093	2330	53.40	1.89	12	14.15	103.00	2904.00	6060	20240318	-9.24	2450	20231207	124.49	6060	-9.24	20240318	3255	68.97	20240102	6060	-9.24	20240318	2450	124.49	20231207	5.30	N	200470	500	211 억	474207	N	N	N	N
59	20240320	150920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5500	10	2	0.18	32181155150	5769295	168.96	5480	5810	5250	7130	3850	5490	5578.02	1.12	-181531	5830	5660	5500	5330	5170	5580	5250	212	1640	500	3400	10	1	42362093	2330	53.40	1.89	12	13.62	103.00	2904.00	6060	20240318	-9.24	2450	20231207	124.49	6060	-9.24	20240318	3255	68.97	20240102	6060	-9.24	20240318	2450	124.49	20231207	5.30	N	200470	500	211 억	474207	N	N	N	N
60	20240320	140925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5590	100	2	1.82	30257471660	5422156	158.79	5480	5810	5250	7130	3850	5490	5580.35	1.12	-193758	5830	5660	5500	5330	5170	5580	5250	212	1640	500	3400	10	1	42362093	2368	54.27	1.92	12	12.80	103.00	2904.00	6060	20240318	-7.76	2450	20231207	128.16	6060	-7.76	20240318	3255	71.74	20240102	6060	-7.76	20240318	2450	128.16	20231207	5.30	N	200470	500	211 억	474207	N	N	N	N
61	20240320	130925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5580	90	2	1.64	27731150980	4970530	145.56	5480	5810	5250	7130	3850	5490	5579.13	1.12	-249945	5830	5660	5500	5330	5170	5580	5250	212	1640	500	3400	10	1	42362093	2364	54.17	1.92	12	11.73	103.00	2904.00	6060	20240318	-7.92	2450	20231207	127.76	6060	-7.92	20240318	3255	71.43	20240102	6060	-7.92	20240318	2450	127.76	20231207	5.30	N	200470	500	211 억	474207	N	N	N	N
62	20240320	120918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5500	10	2	0.18	25616557930	4583802	134.24	5480	5810	5250	7130	3850	5490	5588.51	1.12	-254688	5830	5660	5500	5330	5170	5580	5250	212	1640	500	3400	10	1	42362093	2330	53.40	1.89	12	10.82	103.00	2904.00	6060	20240318	-9.24	2450	20231207	124.49	6060	-9.24	20240318	3255	68.97	20240102	6060	-9.24	20240318	2450	124.49	20231207	5.30	N	200470	500	211 억	474207	N	N	N	N
63	20240320	110920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5580	90	2	1.64	10655323840	1946938	57.02	5480	5620	5250	7130	3850	5490	5472.86	1.12	-119425	5830	5660	5500	5330	5170	5580	5250	212	1640	500	3400	10	1	42362093	2364	54.17	1.92	12	4.60	103.00	2904.00	6060	20240318	-7.92	2450	20231207	127.76	6060	-7.92	20240318	3255	71.43	20240102	6060	-7.92	20240318	2450	127.76	20231207	5.30	N	200470	500	211 억	474207	N	N	N	N
64	20240320	100914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5360	-130	5	-2.37	5721576800	1052158	30.81	5480	5600	5250	7130	3850	5490	5437.91	1.12	-41512	5830	5660	5500	5330	5170	5580	5250	212	1640	500	3400	10	1	42362093	2271	52.04	1.85	12	2.48	103.00	2904.00	6060	20240318	-11.55	2450	20231207	118.78	6060	-11.55	20240318	3255	64.67	20240102	6060	-11.55	20240318	2450	118.78	20231207	5.30	N	200470	500	211 억	474207	N	N	N	N
65	20240320	090919	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5580	90	2	1.64	1950744300	353001	10.34	5480	5590	5470	7130	3850	5490	5526.25	1.12	-9392	5830	5660	5500	5330	5170	5580	5250	212	1640	500	3400	10	1	42362093	2364	54.17	1.92	12	0.83	103.00	2904.00	6060	20240318	-7.92	2450	20231207	127.76	6060	-7.92	20240318	3255	71.43	20240102	6060	-7.92	20240318	2450	127.76	20231207	5.30	N	200470	500	211 억	474207	N	N	N	N
66	20240319	160908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5490	-210	5	-3.68	18481850050	3356227	52.79	5610	5670	5340	7410	3990	5700	5506.62	1.41	-119566	6253	5976	5783	5506	5313	5880	5410	212	1710	500	3530	10	1	42362093	2326	53.30	1.89	12	7.92	103.00	2904.00	6060	20240318	-9.41	2450	20231207	124.08	6060	-9.41	20240318	3255	68.66	20240102	6060	-9.41	20240318	2450	124.08	20231207	5.68	N	200470	500	211 억	596358	N	N	N	N
67	20240319	150918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5490	-210	5	-3.68	17398933850	3158498	49.68	5610	5670	5340	7410	3990	5700	5508.44	1.41	-109465	6253	5976	5783	5506	5313	5880	5410	212	1710	500	3530	10	1	42362093	2326	53.30	1.89	12	7.46	103.00	2904.00	6060	20240318	-9.41	2450	20231207	124.08	6060	-9.41	20240318	3255	68.66	20240102	6060	-9.41	20240318	2450	124.08	20231207	5.68	N	200470	500	211 억	596358	N	N	N	N
68	20240319	140918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5400	-300	5	-5.26	15622843200	2831770	44.54	5610	5670	5340	7410	3990	5700	5516.80	1.41	-132400	6253	5976	5783	5506	5313	5880	5410	212	1710	500	3530	10	1	42362093	2288	52.43	1.86	12	6.68	103.00	2904.00	6060	20240318	-10.89	2450	20231207	120.41	6060	-10.89	20240318	3255	65.90	20240102	6060	-10.89	20240318	2450	120.41	20231207	5.68	N	200470	500	211 억	596358	N	N	N	N
69	20240319	130847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5400	-300	5	-5.26	14453711890	2615371	41.14	5610	5670	5340	7410	3990	5700	5526.26	1.41	-93366	6253	5976	5783	5506	5313	5880	5410	212	1710	500	3530	10	1	42362093	2288	52.43	1.86	12	6.17	103.00	2904.00	6060	20240318	-10.89	2450	20231207	120.41	6060	-10.89	20240318	3255	65.90	20240102	6060	-10.89	20240318	2450	120.41	20231207	5.68	N	200470	500	211 억	596358	N	N	N	N
70	20240319	120913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5450	-250	5	-4.39	12104957220	2180315	34.29	5610	5670	5450	7410	3990	5700	5551.74	1.41	-31572	6253	5976	5783	5506	5313	5880	5410	212	1710	500	3530	10	1	42362093	2309	52.91	1.88	12	5.15	103.00	2904.00	6060	20240318	-10.07	2450	20231207	122.45	6060	-10.07	20240318	3255	67.43	20240102	6060	-10.07	20240318	2450	122.45	20231207	5.68	N	200470	500	211 억	596358	N	N	N	N
71	20240319	110914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5540	-160	5	-2.81	10613191640	1909094	30.03	5610	5670	5450	7410	3990	5700	5559.07	1.41	-20870	6253	5976	5783	5506	5313	5880	5410	212	1710	500	3530	10	1	42362093	2347	53.79	1.91	12	4.51	103.00	2904.00	6060	20240318	-8.58	2450	20231207	126.12	6060	-8.58	20240318	3255	70.20	20240102	6060	-8.58	20240318	2450	126.12	20231207	5.68	N	200470	500	211 억	596358	N	N	N	N
72	20240319	100917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5590	-110	5	-1.93	7283550860	1314815	20.68	5610	5670	5450	7410	3990	5700	5539.25	1.41	34056	6253	5976	5783	5506	5313	5880	5410	212	1710	500	3530	10	1	42362093	2368	54.27	1.92	12	3.10	103.00	2904.00	6060	20240318	-7.76	2450	20231207	128.16	6060	-7.76	20240318	3255	71.74	20240102	6060	-7.76	20240318	2450	128.16	20231207	5.68	N	200470	500	211 억	596358	N	N	N	N
73	20240319	090917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5560	-140	5	-2.46	2407415790	430590	6.77	5610	5670	5530	7410	3990	5700	5590.24	1.41	13447	6253	5976	5783	5506	5313	5880	5410	212	1710	500	3530	10	1	42362093	2355	53.98	1.91	12	1.02	103.00	2904.00	6060	20240318	-8.25	2450	20231207	126.94	6060	-8.25	20240318	3255	70.81	20240102	6060	-8.25	20240318	2450	126.94	20231207	5.68	N	200470	500	211 억	596358	N	N	N	N
74	20240318	160911	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5700	-210	5	-3.55	36435110100	6232667	19.94	6010	6060	5590	7680	4140	5910	5846.17	1.56	-66391	6903	6406	5553	5056	4203	6655	5305	212	1770	500	3660	10	1	42362093	2415	55.34	1.96	12	14.71	103.00	2904.00	6060	20240318	-5.94	2450	20231207	132.65	6060	-5.94	20240318	3255	75.12	20240102	6060	-5.94	20240318	2450	132.65	20231207	5.39	N	200470	500	211 억	662054	N	N	N	N
75	20240318	150910	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5750	-160	5	-2.71	33135320560	5651754	18.08	6010	6060	5710	7680	4140	5910	5862.84	1.56	-81062	6903	6406	5553	5056	4203	6655	5305	212	1770	500	3660	10	1	42362093	2436	55.83	1.98	12	13.34	103.00	2904.00	6060	20240318	-5.12	2450	20231207	134.69	6060	-5.12	20240318	3255	76.65	20240102	6060	-5.12	20240318	2450	134.69	20231207	5.39	N	200470	500	211 억	662054	N	N	N	N
76	20240318	140911	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5790	-120	5	-2.03	30864578210	5256447	16.82	6010	6060	5730	7680	4140	5910	5871.76	1.56	-33137	6903	6406	5553	5056	4203	6655	5305	212	1770	500	3660	10	1	42362093	2453	56.21	1.99	12	12.41	103.00	2904.00	6060	20240318	-4.46	2450	20231207	136.33	6060	-4.46	20240318	3255	77.88	20240102	6060	-4.46	20240318	2450	136.33	20231207	5.39	N	200470	500	211 억	662054	N	N	N	N
77	20240318	130910	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5740	-170	5	-2.88	27620446800	4697367	15.03	6010	6060	5730	7680	4140	5910	5879.98	1.56	77288	6903	6406	5553	5056	4203	6655	5305	212	1770	500	3660	10	1	42362093	2432	55.73	1.98	12	11.09	103.00	2904.00	6060	20240318	-5.28	2450	20231207	134.29	6060	-5.28	20240318	3255	76.34	20240102	6060	-5.28	20240318	2450	134.29	20231207	5.39	N	200470	500	211 억	662054	N	N	N	N
78	20240318	120904	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5760	-150	5	-2.54	25850858770	4389519	14.05	6010	6060	5740	7680	4140	5910	5889.22	1.56	111114	6903	6406	5553	5056	4203	6655	5305	212	1770	500	3660	10	1	42362093	2440	55.92	1.98	12	10.36	103.00	2904.00	6060	20240318	-4.95	2450	20231207	135.10	6060	-4.95	20240318	3255	76.96	20240102	6060	-4.95	20240318	2450	135.10	20231207	5.39	N	200470	500	211 억	662054	N	N	N	N
79	20240318	110913	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5760	-150	5	-2.54	23644724360	4007818	12.82	6010	6060	5760	7680	4140	5910	5899.65	1.56	122710	6903	6406	5553	5056	4203	6655	5305	212	1770	500	3660	10	1	42362093	2440	55.92	1.98	12	9.46	103.00	2904.00	6060	20240318	-4.95	2450	20231207	135.10	6060	-4.95	20240318	3255	76.96	20240102	6060	-4.95	20240318	2450	135.10	20231207	5.39	N	200470	500	211 억	662054	N	N	N	N
80	20240318	100911	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5870	-40	5	-0.68	19764216890	3341070	10.69	6010	6060	5800	7680	4140	5910	5915.54	1.56	82146	6903	6406	5553	5056	4203	6655	5305	212	1770	500	3660	10	1	42362093	2487	56.99	2.02	12	7.89	103.00	2904.00	6060	20240318	-3.14	2450	20231207	139.59	6060	-3.14	20240318	3255	80.34	20240102	6060	-3.14	20240318	2450	139.59	20231207	5.39	N	200470	500	211 억	662054	N	N	N	N
81	20240318	090910	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5940	30	2	0.51	9899003420	1664026	5.32	6010	6060	5850	7680	4140	5910	5948.83	1.56	34398	6903	6406	5553	5056	4203	6655	5305	212	1770	500	3660	10	1	42362093	2516	57.67	2.05	12	3.93	103.00	2904.00	6060	20240318	-1.98	2450	20231207	142.45	6060	-1.98	20240318	3255	82.49	20240102	6060	-1.98	20240318	2450	142.45	20231207	5.39	N	200470	500	211 억	662054	N	N	N	N
82	20240315	160901	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5910	1220	2	26.01	174511561385	30607523	3615.06	4705	6050	4700	6090	3285	4690	5700.64	0.40	515026	4963	4826	4748	4611	4533	4787	4572	212	1400	500	2900	10	1	42362093	2504	57.38	2.04	12	72.25	103.00	2904.00	6050	20240315	-2.31	2450	20231207	141.22	6050	-2.31	20240315	3255	81.57	20240102	6050	-2.31	20240315	2450	141.22	20231207	5.29	N	200470	500	211 억	167701	N	N	N	N
83	20240315	150831	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5970	1280	2	27.29	161046754275	28320899	3344.99	4705	6050	4700	6090	3285	4690	5686.52	0.40	531293	4963	4826	4748	4611	4533	4787	4572	212	1400	500	2900	10	1	42362093	2529	57.96	2.06	12	66.85	103.00	2904.00	6050	20240315	-1.32	2450	20231207	143.67	6050	-1.32	20240315	3255	83.41	20240102	6050	-1.32	20240315	2450	143.67	20231207	5.29	N	200470	500	211 억	167701	N	N	N	N
84	20240315	140816	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5910	1220	2	26.01	125928343665	22360891	2641.05	4705	6050	4700	6090	3285	4690	5631.66	0.40	507510	4963	4826	4748	4611	4533	4787	4572	212	1400	500	2900	10	1	42362093	2504	57.38	2.04	12	52.79	103.00	2904.00	6050	20240315	-2.31	2450	20231207	141.22	6050	-2.31	20240315	3255	81.57	20240102	6050	-2.31	20240315	2450	141.22	20231207	5.29	N	200470	500	211 억	167701	N	N	N	N
85	20240315	130903	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5910	1220	2	26.01	103224600955	18541950	2190.00	4705	5910	4700	6090	3285	4690	5567.12	0.40	653843	4963	4826	4748	4611	4533	4787	4572	212	1400	500	2900	10	1	42362093	2504	57.38	2.04	12	43.77	103.00	2904.00	5910	20240315	0.00	2450	20231207	141.22	5910	0.00	20240315	3255	81.57	20240102	5910	0.00	20240315	2450	141.22	20231207	5.29	N	200470	500	211 억	167701	N	N	N	N
86	20240315	120902	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5680	990	2	21.11	80783263845	14660319	1731.54	4705	5830	4700	6090	3285	4690	5510.37	0.40	579826	4963	4826	4748	4611	4533	4787	4572	212	1400	500	2900	10	1	42362093	2406	55.15	1.96	12	34.61	103.00	2904.00	5830	20240315	-2.57	2450	20231207	131.84	5830	-2.57	20240315	3255	74.50	20240102	5830	-2.57	20240315	2450	131.84	20231207	5.29	N	200470	500	211 억	167701	N	N	N	N
87	20240315	110859	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5740	1050	2	22.39	67555037645	12336725	1457.09	4705	5830	4700	6090	3285	4690	5475.97	0.40	452726	4963	4826	4748	4611	4533	4787	4572	212	1400	500	2900	10	1	42362093	2432	55.73	1.98	12	29.12	103.00	2904.00	5830	20240315	-1.54	2450	20231207	134.29	5830	-1.54	20240315	3255	76.34	20240102	5830	-1.54	20240315	2450	134.29	20231207	5.29	N	200470	500	211 억	167701	N	N	N	N
88	20240315	100901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5280	590	2	12.58	21274743945	4076774	481.51	4705	5430	4700	6090	3285	4690	5218.62	0.40	59667	4963	4826	4748	4611	4533	4787	4572	212	1400	500	2900	10	1	42362093	2237	51.26	1.82	12	9.62	103.00	2904.00	5550	20240308	-4.86	2450	20231207	115.51	5550	-4.86	20240308	3255	62.21	20240102	5550	-4.86	20240308	2450	115.51	20231207	5.29	N	200470	500	211 억	167701	N	N	N	N
89	20240315	090906	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4900	210	2	4.48	1610674905	327423	38.67	4705	5000	4700	6090	3285	4690	4919.74	0.40	42864	4963	4826	4748	4611	4533	4787	4572	212	1400	500	2900	5	1	42362093	2076	47.57	1.69	12	0.77	103.00	2904.00	5550	20240308	-11.71	2450	20231207	100.00	5550	-11.71	20240308	3255	50.54	20240102	5550	-11.71	20240308	2450	100.00	20231207	5.29	N	200470	500	211 억	167701	N	N	N	N
90	20240314	160853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4690	-200	5	-4.09	3911066840	825935	62.34	4840	4885	4670	6350	3425	4890	4735.35	0.46	-26431	5273	5081	4948	4756	4623	5015	4690	212	1460	500	3030	5	1	42362093	1987	45.53	1.62	12	1.95	103.00	2904.00	5550	20240308	-15.50	2450	20231207	91.43	5550	-15.50	20240308	3255	44.09	20240102	5550	-15.50	20240308	2450	91.43	20231207	5.05	N	200470	500	211 억	194632	N	N	N	N
91	20240314	150856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4700	-190	5	-3.89	3780978520	798260	60.25	4840	4885	4670	6350	3425	4890	4736.49	0.46	-24371	5273	5081	4948	4756	4623	5015	4690	212	1460	500	3030	5	1	42362093	1991	45.63	1.62	12	1.88	103.00	2904.00	5550	20240308	-15.32	2450	20231207	91.84	5550	-15.32	20240308	3255	44.39	20240102	5550	-15.32	20240308	2450	91.84	20231207	5.05	N	200470	500	211 억	194632	N	N	N	N
92	20240314	140856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4695	-195	5	-3.99	3504695550	739362	55.81	4840	4885	4670	6350	3425	4890	4740.13	0.46	-17305	5273	5081	4948	4756	4623	5015	4690	212	1460	500	3030	5	1	42362093	1989	45.58	1.62	12	1.75	103.00	2904.00	5550	20240308	-15.41	2450	20231207	91.63	5550	-15.41	20240308	3255	44.24	20240102	5550	-15.41	20240308	2450	91.63	20231207	5.05	N	200470	500	211 억	194632	N	N	N	N
93	20240314	130852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4715	-175	5	-3.58	3026653665	637387	48.11	4840	4885	4680	6350	3425	4890	4748.49	0.46	-23014	5273	5081	4948	4756	4623	5015	4690	212	1460	500	3030	5	1	42362093	1997	45.78	1.62	12	1.50	103.00	2904.00	5550	20240308	-15.05	2450	20231207	92.45	5550	-15.05	20240308	3255	44.85	20240102	5550	-15.05	20240308	2450	92.45	20231207	5.05	N	200470	500	211 억	194632	N	N	N	N
94	20240314	120853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4730	-160	5	-3.27	2691258315	566207	42.74	4840	4885	4680	6350	3425	4890	4753.09	0.46	-27605	5273	5081	4948	4756	4623	5015	4690	212	1460	500	3030	5	1	42362093	2004	45.92	1.63	12	1.34	103.00	2904.00	5550	20240308	-14.77	2450	20231207	93.06	5550	-14.77	20240308	3255	45.31	20240102	5550	-14.77	20240308	2450	93.06	20231207	5.05	N	200470	500	211 억	194632	N	N	N	N
95	20240314	110854	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4735	-155	5	-3.17	2385989505	502026	37.89	4840	4885	4680	6350	3425	4890	4752.67	0.46	-24452	5273	5081	4948	4756	4623	5015	4690	212	1460	500	3030	5	1	42362093	2006	45.97	1.63	12	1.19	103.00	2904.00	5550	20240308	-14.68	2450	20231207	93.27	5550	-14.68	20240308	3255	45.47	20240102	5550	-14.68	20240308	2450	93.27	20231207	5.05	N	200470	500	211 억	194632	N	N	N	N
96	20240314	100900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4735	-155	5	-3.17	1682939425	352833	26.63	4840	4885	4725	6350	3425	4890	4769.73	0.46	-22708	5273	5081	4948	4756	4623	5015	4690	212	1460	500	3030	5	1	42362093	2006	45.97	1.63	12	0.83	103.00	2904.00	5550	20240308	-14.68	2450	20231207	93.27	5550	-14.68	20240308	3255	45.47	20240102	5550	-14.68	20240308	2450	93.27	20231207	5.05	N	200470	500	211 억	194632	N	N	N	N
97	20240314	090857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4780	-110	5	-2.25	417098575	86752	6.55	4840	4885	4775	6350	3425	4890	4807.78	0.46	15056	5273	5081	4948	4756	4623	5015	4690	212	1460	500	3030	5	1	42362093	2025	46.41	1.65	12	0.20	103.00	2904.00	5550	20240308	-13.87	2450	20231207	95.10	5550	-13.87	20240308	3255	46.85	20240102	5550	-13.87	20240308	2450	95.10	20231207	5.05	N	200470	500	211 억	194632	N	N	N	N
98	20240313	160844	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4890	-130	5	-2.59	6470699310	1301274	91.95	5120	5140	4815	6520	3520	5020	4972.70	0.84	-162464	5216	5117	5011	4912	4806	5065	4860	212	1500	500	3110	5	1	42362093	2072	47.48	1.68	12	3.07	103.00	2904.00	5550	20240308	-11.89	2450	20231207	99.59	5550	-11.89	20240308	3255	50.23	20240102	5550	-11.89	20240308	2450	99.59	20231207	5.15	N	200470	500	211 억	356717	N	N	N	N
99	20240313	150847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4950	-70	5	-1.39	6207325015	1247569	88.15	5120	5140	4815	6520	3520	5020	4975.54	0.84	-166444	5216	5117	5011	4912	4806	5065	4860	212	1500	500	3110	5	1	42362093	2097	48.06	1.70	12	2.95	103.00	2904.00	5550	20240308	-10.81	2450	20231207	102.04	5550	-10.81	20240308	3255	52.07	20240102	5550	-10.81	20240308	2450	102.04	20231207	5.15	N	200470	500	211 억	356717	N	N	N	N
100	20240313	140848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4915	-105	5	-2.09	5763221605	1157390	81.78	5120	5140	4815	6520	3520	5020	4979.50	0.84	-178319	5216	5117	5011	4912	4806	5065	4860	212	1500	500	3110	5	1	42362093	2082	47.72	1.69	12	2.73	103.00	2904.00	5550	20240308	-11.44	2450	20231207	100.61	5550	-11.44	20240308	3255	51.00	20240102	5550	-11.44	20240308	2450	100.61	20231207	5.15	N	200470	500	211 억	356717	N	N	N	N
101	20240313	130853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4935	-85	5	-1.69	5054905175	1012128	71.52	5120	5140	4900	6520	3520	5020	4994.33	0.84	-176746	5216	5117	5011	4912	4806	5065	4860	212	1500	500	3110	5	1	42362093	2091	47.91	1.70	12	2.39	103.00	2904.00	5550	20240308	-11.08	2450	20231207	101.43	5550	-11.08	20240308	3255	51.61	20240102	5550	-11.08	20240308	2450	101.43	20231207	5.15	N	200470	500	211 억	356717	N	N	N	N
102	20240313	120848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4940	-80	5	-1.59	4469221165	892883	63.09	5120	5140	4930	6520	3520	5020	5005.38	0.84	-158671	5216	5117	5011	4912	4806	5065	4860	212	1500	500	3110	5	1	42362093	2093	47.96	1.70	12	2.11	103.00	2904.00	5550	20240308	-10.99	2450	20231207	101.63	5550	-10.99	20240308	3255	51.77	20240102	5550	-10.99	20240308	2450	101.63	20231207	5.15	N	200470	500	211 억	356717	N	N	N	N
103	20240313	110845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4960	-60	5	-1.20	2838085275	564487	39.89	5120	5140	4960	6520	3520	5020	5027.72	0.84	-69373	5216	5117	5011	4912	4806	5065	4860	212	1500	500	3110	5	1	42362093	2101	48.16	1.71	12	1.33	103.00	2904.00	5550	20240308	-10.63	2450	20231207	102.45	5550	-10.63	20240308	3255	52.38	20240102	5550	-10.63	20240308	2450	102.45	20231207	5.15	N	200470	500	211 억	356717	N	N	N	N
104	20240313	100842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4975	-45	5	-0.90	2217814285	439949	31.09	5120	5140	4960	6520	3520	5020	5041.07	0.84	-56586	5216	5117	5011	4912	4806	5065	4860	212	1500	500	3110	5	1	42362093	2108	48.30	1.71	12	1.04	103.00	2904.00	5550	20240308	-10.36	2450	20231207	103.06	5550	-10.36	20240308	3255	52.84	20240102	5550	-10.36	20240308	2450	103.06	20231207	5.15	N	200470	500	211 억	356717	N	N	N	N
105	20240313	090850	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5060	40	2	0.80	791163050	155011	10.95	5120	5140	5060	6520	3520	5020	5103.92	0.84	-20809	5216	5117	5011	4912	4806	5065	4860	212	1500	500	3110	10	1	42362093	2144	49.13	1.74	12	0.37	103.00	2904.00	5550	20240308	-8.83	2450	20231207	106.53	5550	-8.83	20240308	3255	55.45	20240102	5550	-8.83	20240308	2450	106.53	20231207	5.15	N	200470	500	211 억	356717	N	N	N	N
106	20240312	160836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	0	3	0.00	6789930980	1349666	69.90	5030	5110	4905	6520	3520	5020	5030.86	0.47	156468	5383	5201	4958	4776	4533	5292	4867	212	1500	500	3110	10	1	42362093	2127	48.74	1.73	12	3.19	103.00	2904.00	5550	20240308	-9.55	2450	20231207	104.90	5550	-9.55	20240308	3255	54.22	20240102	5550	-9.55	20240308	2450	104.90	20231207	5.47	N	200470	500	211 억	200466	N	N	N	N
107	20240312	150835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5070	50	2	1.00	6089404930	1210493	62.69	5030	5110	4905	6520	3520	5020	5030.53	0.47	119200	5383	5201	4958	4776	4533	5292	4867	212	1500	500	3110	10	1	42362093	2148	49.22	1.75	12	2.86	103.00	2904.00	5550	20240308	-8.65	2450	20231207	106.94	5550	-8.65	20240308	3255	55.76	20240102	5550	-8.65	20240308	2450	106.94	20231207	5.47	N	200470	500	211 억	200466	N	N	N	N
108	20240312	140826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5060	40	2	0.80	5144228750	1023681	53.01	5030	5110	4905	6520	3520	5020	5025.24	0.47	77818	5383	5201	4958	4776	4533	5292	4867	212	1500	500	3110	10	1	42362093	2144	49.13	1.74	12	2.42	103.00	2904.00	5550	20240308	-8.83	2450	20231207	106.53	5550	-8.83	20240308	3255	55.45	20240102	5550	-8.83	20240308	2450	106.53	20231207	5.47	N	200470	500	211 억	200466	N	N	N	N
109	20240312	130754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5070	50	2	1.00	4472666000	891150	46.15	5030	5110	4905	6520	3520	5020	5018.98	0.47	106847	5383	5201	4958	4776	4533	5292	4867	212	1500	500	3110	10	1	42362093	2148	49.22	1.75	12	2.10	103.00	2904.00	5550	20240308	-8.65	2450	20231207	106.94	5550	-8.65	20240308	3255	55.76	20240102	5550	-8.65	20240308	2450	106.94	20231207	5.47	N	200470	500	211 억	200466	N	N	N	N
110	20240312	120838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5030	10	2	0.20	3638495915	726030	37.60	5030	5070	4905	6520	3520	5020	5011.47	0.47	85636	5383	5201	4958	4776	4533	5292	4867	212	1500	500	3110	10	1	42362093	2131	48.83	1.73	12	1.71	103.00	2904.00	5550	20240308	-9.37	2450	20231207	105.31	5550	-9.37	20240308	3255	54.53	20240102	5550	-9.37	20240308	2450	105.31	20231207	5.47	N	200470	500	211 억	200466	N	N	N	N
111	20240312	110836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5030	10	2	0.20	2989336280	596895	30.91	5030	5060	4905	6520	3520	5020	5008.11	0.47	84560	5383	5201	4958	4776	4533	5292	4867	212	1500	500	3110	10	1	42362093	2131	48.83	1.73	12	1.41	103.00	2904.00	5550	20240308	-9.37	2450	20231207	105.31	5550	-9.37	20240308	3255	54.53	20240102	5550	-9.37	20240308	2450	105.31	20231207	5.47	N	200470	500	211 억	200466	N	N	N	N
112	20240312	100837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5030	10	2	0.20	2232614880	446399	23.12	5030	5060	4905	6520	3520	5020	5001.31	0.47	47416	5383	5201	4958	4776	4533	5292	4867	212	1500	500	3110	10	1	42362093	2131	48.83	1.73	12	1.05	103.00	2904.00	5550	20240308	-9.37	2450	20231207	105.31	5550	-9.37	20240308	3255	54.53	20240102	5550	-9.37	20240308	2450	105.31	20231207	5.47	N	200470	500	211 억	200466	N	N	N	N
113	20240312	090835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4980	-40	5	-0.80	577439575	115982	6.01	5030	5040	4905	6520	3520	5020	4977.99	0.47	3141	5383	5201	4958	4776	4533	5292	4867	212	1500	500	3110	5	1	42362093	2110	48.35	1.71	12	0.27	103.00	2904.00	5550	20240308	-10.27	2450	20231207	103.27	5550	-10.27	20240308	3255	53.00	20240102	5550	-10.27	20240308	2450	103.27	20231207	5.47	N	200470	500	211 억	200466	N	N	N	N
114	20240311	160833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	130	2	2.66	9438577675	1909999	10.86	4735	5140	4715	6350	3425	4890	4941.30	0.39	33981	5860	5375	5065	4580	4270	5617	4822	212	1460	500	3030	10	1	42362093	2127	48.74	1.73	12	4.51	103.00	2904.00	5550	20240308	-9.55	2450	20231207	104.90	5550	-9.55	20240308	3255	54.22	20240102	5550	-9.55	20240308	2450	104.90	20231207	5.47	N	200470	500	211 억	165222	N	N	N	N
115	20240311	150831	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4955	65	2	1.33	8948266070	1811871	10.30	4735	5140	4715	6350	3425	4890	4938.73	0.39	42199	5860	5375	5065	4580	4270	5617	4822	212	1460	500	3030	5	1	42362093	2099	48.11	1.71	12	4.28	103.00	2904.00	5550	20240308	-10.72	2450	20231207	102.24	5550	-10.72	20240308	3255	52.23	20240102	5550	-10.72	20240308	2450	102.24	20231207	5.47	N	200470	500	211 억	165222	N	N	N	N
116	20240311	140829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4960	70	2	1.43	8331744820	1687341	9.59	4735	5140	4715	6350	3425	4890	4937.84	0.39	47528	5860	5375	5065	4580	4270	5617	4822	212	1460	500	3030	5	1	42362093	2101	48.16	1.71	12	3.98	103.00	2904.00	5550	20240308	-10.63	2450	20231207	102.45	5550	-10.63	20240308	3255	52.38	20240102	5550	-10.63	20240308	2450	102.45	20231207	5.47	N	200470	500	211 억	165222	N	N	N	N
117	20240311	130830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4955	65	2	1.33	7515505400	1522955	8.66	4735	5140	4715	6350	3425	4890	4934.86	0.39	34689	5860	5375	5065	4580	4270	5617	4822	212	1460	500	3030	5	1	42362093	2099	48.11	1.71	12	3.60	103.00	2904.00	5550	20240308	-10.72	2450	20231207	102.24	5550	-10.72	20240308	3255	52.23	20240102	5550	-10.72	20240308	2450	102.24	20231207	5.47	N	200470	500	211 억	165222	N	N	N	N
118	20240311	120832	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4925	35	2	0.72	4826533850	988398	5.62	4735	5010	4715	6350	3425	4890	4883.18	0.39	48663	5860	5375	5065	4580	4270	5617	4822	212	1460	500	3030	5	1	42362093	2086	47.82	1.70	12	2.33	103.00	2904.00	5550	20240308	-11.26	2450	20231207	101.02	5550	-11.26	20240308	3255	51.31	20240102	5550	-11.26	20240308	2450	101.02	20231207	5.47	N	200470	500	211 억	165222	N	N	N	N
119	20240311	110829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4950	60	2	1.23	3634812460	748634	4.25	4735	4970	4715	6350	3425	4890	4855.19	0.39	33305	5860	5375	5065	4580	4270	5617	4822	212	1460	500	3030	5	1	42362093	2097	48.06	1.70	12	1.77	103.00	2904.00	5550	20240308	-10.81	2450	20231207	102.04	5550	-10.81	20240308	3255	52.07	20240102	5550	-10.81	20240308	2450	102.04	20231207	5.47	N	200470	500	211 억	165222	N	N	N	N
120	20240311	100819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4920	30	2	0.61	2652300930	548916	3.12	4735	4970	4715	6350	3425	4890	4831.74	0.39	10479	5860	5375	5065	4580	4270	5617	4822	212	1460	500	3030	5	1	42362093	2084	47.77	1.69	12	1.30	103.00	2904.00	5550	20240308	-11.35	2450	20231207	100.82	5550	-11.35	20240308	3255	51.15	20240102	5550	-11.35	20240308	2450	100.82	20231207	5.47	N	200470	500	211 억	165222	N	N	N	N
121	20240311	090824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4820	-70	5	-1.43	947334150	199552	1.13	4735	4830	4715	6350	3425	4890	4746.29	0.39	15225	5860	5375	5065	4580	4270	5617	4822	212	1460	500	3030	5	1	42362093	2042	46.80	1.66	12	0.47	103.00	2904.00	5550	20240308	-13.15	2450	20231207	96.73	5550	-13.15	20240308	3255	48.08	20240102	5550	-13.15	20240308	2450	96.73	20231207	5.47	N	200470	500	211 억	165222	N	N	N	N
122	20240308	160829	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	4890	205	2	4.38	90709130955	17436641	2255.77	4850	5550	4755	6090	3280	4685	5202.36	0.60	-88300	4935	4810	4740	4615	4545	4775	4580	212	1405	500	2900	5	1	42362093	2072	47.48	1.68	12	41.16	103.00	2904.00	5550	20240308	-11.89	2450	20231207	99.59	5550	-11.89	20240308	3255	50.23	20240102	5550	-11.89	20240308	2450	99.59	20231207	5.45	N	200470	500	211 억	254047	N	N	N	N
123	20240308	150829	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	4865	180	2	3.84	89777903475	17245846	2231.09	4850	5550	4755	6090	3280	4685	5205.77	0.60	-96744	4935	4810	4740	4615	4545	4775	4580	212	1405	500	2900	5	1	42362093	2061	47.23	1.68	12	40.71	103.00	2904.00	5550	20240308	-12.34	2450	20231207	98.57	5550	-12.34	20240308	3255	49.46	20240102	5550	-12.34	20240308	2450	98.57	20231207	5.45	N	200470	500	211 억	254047	N	N	N	N
124	20240308	140820	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	4810	125	2	2.67	86952861270	16661873	2155.54	4850	5550	4770	6090	3280	4685	5218.67	0.60	-91744	4935	4810	4740	4615	4545	4775	4580	212	1405	500	2900	5	1	42362093	2038	46.70	1.66	12	39.33	103.00	2904.00	5550	20240308	-13.33	2450	20231207	96.33	5550	-13.33	20240308	3255	47.77	20240102	5550	-13.33	20240308	2450	96.33	20231207	5.45	N	200470	500	211 억	254047	N	N	N	N
125	20240308	130819	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	4945	260	2	5.55	83422884400	15930448	2060.91	4850	5550	4845	6090	3280	4685	5236.69	0.60	-90127	4935	4810	4740	4615	4545	4775	4580	212	1405	500	2900	5	1	42362093	2095	48.01	1.70	12	37.61	103.00	2904.00	5550	20240308	-10.90	2450	20231207	101.84	5550	-10.90	20240308	3255	51.92	20240102	5550	-10.90	20240308	2450	101.84	20231207	5.45	N	200470	500	211 억	254047	N	N	N	N
126	20240308	120820	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5130	445	2	9.50	77122726435	14671965	1898.10	4850	5550	4845	6090	3280	4685	5256.47	0.60	-86627	4935	4810	4740	4615	4545	4775	4580	212	1405	500	2900	10	1	42362093	2173	49.81	1.77	12	34.63	103.00	2904.00	5550	20240308	-7.57	2450	20231207	109.39	5550	-7.57	20240308	3255	57.60	20240102	5550	-7.57	20240308	2450	109.39	20231207	5.45	N	200470	500	211 억	254047	N	N	N	N
127	20240308	110821	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5070	385	2	8.22	67087787805	12727989	1646.61	4850	5550	4845	6090	3280	4685	5270.89	0.60	-96749	4935	4810	4740	4615	4545	4775	4580	212	1405	500	2900	10	1	42362093	2148	49.22	1.75	12	30.05	103.00	2904.00	5550	20240308	-8.65	2450	20231207	106.94	5550	-8.65	20240308	3255	55.76	20240102	5550	-8.65	20240308	2450	106.94	20231207	5.45	N	200470	500	211 억	254047	N	N	N	N
128	20240308	100816	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	5260	575	2	12.27	41926653865	7885776	1020.18	4850	5520	4845	6090	3280	4685	5316.74	0.60	-78669	4935	4810	4740	4615	4545	4775	4580	212	1405	500	2900	10	1	42362093	2228	51.07	1.81	12	18.62	103.00	2904.00	5520	20240308	-4.71	2450	20231207	114.69	5520	-4.71	20240308	3255	61.60	20240102	5520	-4.71	20240308	2450	114.69	20231207	5.45	N	200470	500	211 억	254047	N	N	N	N
129	20240308	090818	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5120	435	2	9.28	3939751465	778853	100.76	4850	5150	4845	6090	3280	4685	5058.40	0.60	130291	4935	4810	4740	4615	4545	4775	4580	212	1405	500	2900	10	1	42362093	2169	49.71	1.76	12	1.84	103.00	2904.00	5490	20240123	-6.74	2450	20231207	108.98	5490	-6.74	20240123	3255	57.30	20240102	5490	-6.74	20240123	2450	108.98	20231207	5.45	N	200470	500	211 억	254047	N	N	N	N
130	20240307	160818	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4685	-40	5	-0.85	3498947245	735320	110.33	4815	4865	4670	6140	3310	4725	4758.58	0.85	-106117	4935	4830	4745	4640	4555	4882	4692	212	1415	500	2920	5	1	42362093	1985	45.49	1.61	12	1.74	103.00	2904.00	5490	20240123	-14.66	2450	20231207	91.22	5490	-14.66	20240123	3255	43.93	20240102	5490	-14.66	20240123	2450	91.22	20231207	5.50	N	200470	500	211 억	360318	N	N	N	N
131	20240307	150759	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4705	-20	5	-0.42	3346502100	702827	105.45	4815	4865	4670	6140	3310	4725	4761.49	0.85	-102355	4935	4830	4745	4640	4555	4882	4692	212	1415	500	2920	5	1	42362093	1993	45.68	1.62	12	1.66	103.00	2904.00	5490	20240123	-14.30	2450	20231207	92.04	5490	-14.30	20240123	3255	44.55	20240102	5490	-14.30	20240123	2450	92.04	20231207	5.50	N	200470	500	211 억	360318	N	N	N	N
132	20240307	140804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4730	5	2	0.11	3026897780	634998	95.28	4815	4865	4670	6140	3310	4725	4766.78	0.85	-90509	4935	4830	4745	4640	4555	4882	4692	212	1415	500	2920	5	1	42362093	2004	45.92	1.63	12	1.50	103.00	2904.00	5490	20240123	-13.84	2450	20231207	93.06	5490	-13.84	20240123	3255	45.31	20240102	5490	-13.84	20240123	2450	93.06	20231207	5.50	N	200470	500	211 억	360318	N	N	N	N
133	20240307	130808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4750	25	2	0.53	2793072020	585529	87.85	4815	4865	4670	6140	3310	4725	4770.17	0.85	-83490	4935	4830	4745	4640	4555	4882	4692	212	1415	500	2920	5	1	42362093	2012	46.12	1.64	12	1.38	103.00	2904.00	5490	20240123	-13.48	2450	20231207	93.88	5490	-13.48	20240123	3255	45.93	20240102	5490	-13.48	20240123	2450	93.88	20231207	5.50	N	200470	500	211 억	360318	N	N	N	N
134	20240307	120812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4720	-5	5	-0.11	2506185680	524650	78.72	4815	4865	4670	6140	3310	4725	4776.87	0.85	-81826	4935	4830	4745	4640	4555	4882	4692	212	1415	500	2920	5	1	42362093	1999	45.83	1.63	12	1.24	103.00	2904.00	5490	20240123	-14.03	2450	20231207	92.65	5490	-14.03	20240123	3255	45.01	20240102	5490	-14.03	20240123	2450	92.65	20231207	5.50	N	200470	500	211 억	360318	N	N	N	N
135	20240307	110818	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4800	75	2	1.59	2111985430	442105	66.33	4815	4865	4670	6140	3310	4725	4777.11	0.85	-81389	4935	4830	4745	4640	4555	4882	4692	212	1415	500	2920	5	1	42362093	2033	46.60	1.65	12	1.04	103.00	2904.00	5490	20240123	-12.57	2450	20231207	95.92	5490	-12.57	20240123	3255	47.47	20240102	5490	-12.57	20240123	2450	95.92	20231207	5.50	N	200470	500	211 억	360318	N	N	N	N
136	20240307	100810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4745	20	2	0.42	1407431380	292855	43.94	4815	4865	4725	6140	3310	4725	4805.90	0.85	-44744	4935	4830	4745	4640	4555	4882	4692	212	1415	500	2920	5	1	42362093	2010	46.07	1.63	12	0.69	103.00	2904.00	5490	20240123	-13.57	2450	20231207	93.67	5490	-13.57	20240123	3255	45.78	20240102	5490	-13.57	20240123	2450	93.67	20231207	5.50	N	200470	500	211 억	360318	N	N	N	N
137	20240307	090814	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4830	105	2	2.22	394414455	81589	12.24	4815	4865	4780	6140	3310	4725	4834.16	0.85	-1856	4935	4830	4745	4640	4555	4882	4692	212	1415	500	2920	5	1	42362093	2046	46.89	1.66	12	0.19	103.00	2904.00	5490	20240123	-12.02	2450	20231207	97.14	5490	-12.02	20240123	3255	48.39	20240102	5490	-12.02	20240123	2450	97.14	20231207	5.50	N	200470	500	211 억	360318	N	N	N	N
138	20240306	160808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4725	-60	5	-1.25	3124693835	659410	94.45	4700	4850	4660	6220	3350	4785	4738.62	0.84	79	5021	4902	4826	4707	4631	4865	4670	212	1435	500	2960	5	1	42362093	2002	45.87	1.63	12	1.56	103.00	2904.00	5490	20240123	-13.93	2450	20231207	92.86	5490	-13.93	20240123	3255	45.16	20240102	5490	-13.93	20240123	2450	92.86	20231207	5.51	N	200470	500	211 억	357698	N	N	N	N
139	20240306	150808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4745	-40	5	-0.84	2954622965	623441	89.29	4700	4850	4660	6220	3350	4785	4739.21	0.84	-6885	5021	4902	4826	4707	4631	4865	4670	212	1435	500	2960	5	1	42362093	2010	46.07	1.63	12	1.47	103.00	2904.00	5490	20240123	-13.57	2450	20231207	93.67	5490	-13.57	20240123	3255	45.78	20240102	5490	-13.57	20240123	2450	93.67	20231207	5.51	N	200470	500	211 억	357698	N	N	N	N
140	20240306	140812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4700	-85	5	-1.78	2596389265	547593	78.43	4700	4850	4660	6220	3350	4785	4741.45	0.84	-36226	5021	4902	4826	4707	4631	4865	4670	212	1435	500	2960	5	1	42362093	1991	45.63	1.62	12	1.29	103.00	2904.00	5490	20240123	-14.39	2450	20231207	91.84	5490	-14.39	20240123	3255	44.39	20240102	5490	-14.39	20240123	2450	91.84	20231207	5.51	N	200470	500	211 억	357698	N	N	N	N
141	20240306	130813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4725	-60	5	-1.25	2209212400	465080	66.61	4700	4850	4660	6220	3350	4785	4750.17	0.84	-33832	5021	4902	4826	4707	4631	4865	4670	212	1435	500	2960	5	1	42362093	2002	45.87	1.63	12	1.10	103.00	2904.00	5490	20240123	-13.93	2450	20231207	92.86	5490	-13.93	20240123	3255	45.16	20240102	5490	-13.93	20240123	2450	92.86	20231207	5.51	N	200470	500	211 억	357698	N	N	N	N
142	20240306	120811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4750	-35	5	-0.73	2015178360	424089	60.74	4700	4850	4660	6220	3350	4785	4751.78	0.84	-31860	5021	4902	4826	4707	4631	4865	4670	212	1435	500	2960	5	1	42362093	2012	46.12	1.64	12	1.00	103.00	2904.00	5490	20240123	-13.48	2450	20231207	93.88	5490	-13.48	20240123	3255	45.93	20240102	5490	-13.48	20240123	2450	93.88	20231207	5.51	N	200470	500	211 억	357698	N	N	N	N
143	20240306	110810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4825	40	2	0.84	1537290850	324302	46.45	4700	4840	4660	6220	3350	4785	4740.30	0.84	40	5021	4902	4826	4707	4631	4865	4670	212	1435	500	2960	5	1	42362093	2044	46.84	1.66	12	0.77	103.00	2904.00	5490	20240123	-12.11	2450	20231207	96.94	5490	-12.11	20240123	3255	48.23	20240102	5490	-12.11	20240123	2450	96.94	20231207	5.51	N	200470	500	211 억	357698	N	N	N	N
144	20240306	100752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4785	0	3	0.00	1050969465	223215	31.97	4700	4785	4660	6220	3350	4785	4708.31	0.84	22957	5021	4902	4826	4707	4631	4865	4670	212	1435	500	2960	5	1	42362093	2027	46.46	1.65	12	0.53	103.00	2904.00	5490	20240123	-12.84	2450	20231207	95.31	5490	-12.84	20240123	3255	47.00	20240102	5490	-12.84	20240123	2450	95.31	20231207	5.51	N	200470	500	211 억	357698	N	N	N	N
145	20240306	090807	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4730	-55	5	-1.15	308911445	65842	9.43	4700	4730	4660	6220	3350	4785	4691.62	0.84	3579	5021	4902	4826	4707	4631	4865	4670	212	1435	500	2960	5	1	42362093	2004	45.92	1.63	12	0.16	103.00	2904.00	5490	20240123	-13.84	2450	20231207	93.06	5490	-13.84	20240123	3255	45.31	20240102	5490	-13.84	20240123	2450	93.06	20231207	5.51	N	200470	500	211 억	357698	N	N	N	N
146	20240305	160804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4785	-100	5	-2.05	3331612085	691043	51.30	4890	4945	4750	6350	3420	4885	4821.22	0.84	869	5131	5007	4786	4662	4441	5070	4725	212	1465	500	3020	5	1	42362093	2027	46.46	1.65	12	1.63	103.00	2904.00	5490	20240123	-12.84	2450	20231207	95.31	5490	-12.84	20240123	3255	47.00	20240102	5490	-12.84	20240123	2450	95.31	20231207	5.44	N	200470	500	211 억	356827	N	N	N	N
147	20240305	150804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4815	-70	5	-1.43	3145868615	652283	48.43	4890	4945	4750	6350	3420	4885	4822.85	0.84	-1873	5131	5007	4786	4662	4441	5070	4725	212	1465	500	3020	5	1	42362093	2040	46.75	1.66	12	1.54	103.00	2904.00	5490	20240123	-12.30	2450	20231207	96.53	5490	-12.30	20240123	3255	47.93	20240102	5490	-12.30	20240123	2450	96.53	20231207	5.44	N	200470	500	211 억	356827	N	N	N	N
148	20240305	140755	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4830	-55	5	-1.13	2812558805	583027	43.29	4890	4945	4750	6350	3420	4885	4824.05	0.84	3883	5131	5007	4786	4662	4441	5070	4725	212	1465	500	3020	5	1	42362093	2046	46.89	1.66	12	1.38	103.00	2904.00	5490	20240123	-12.02	2450	20231207	97.14	5490	-12.02	20240123	3255	48.39	20240102	5490	-12.02	20240123	2450	97.14	20231207	5.44	N	200470	500	211 억	356827	N	N	N	N
149	20240305	130754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4815	-70	5	-1.43	2491721480	516538	38.35	4890	4945	4750	6350	3420	4885	4823.88	0.84	-13527	5131	5007	4786	4662	4441	5070	4725	212	1465	500	3020	5	1	42362093	2040	46.75	1.66	12	1.22	103.00	2904.00	5490	20240123	-12.30	2450	20231207	96.53	5490	-12.30	20240123	3255	47.93	20240102	5490	-12.30	20240123	2450	96.53	20231207	5.44	N	200470	500	211 억	356827	N	N	N	N
150	20240305	120756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4815	-70	5	-1.43	2301891030	477113	35.42	4890	4945	4750	6350	3420	4885	4824.61	0.84	-20143	5131	5007	4786	4662	4441	5070	4725	212	1465	500	3020	5	1	42362093	2040	46.75	1.66	12	1.13	103.00	2904.00	5490	20240123	-12.30	2450	20231207	96.53	5490	-12.30	20240123	3255	47.93	20240102	5490	-12.30	20240123	2450	96.53	20231207	5.44	N	200470	500	211 억	356827	N	N	N	N
151	20240305	110758	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4790	-95	5	-1.94	2050647420	424701	31.53	4890	4945	4750	6350	3420	4885	4828.44	0.84	-26568	5131	5007	4786	4662	4441	5070	4725	212	1465	500	3020	5	1	42362093	2029	46.50	1.65	12	1.00	103.00	2904.00	5490	20240123	-12.75	2450	20231207	95.51	5490	-12.75	20240123	3255	47.16	20240102	5490	-12.75	20240123	2450	95.51	20231207	5.44	N	200470	500	211 억	356827	N	N	N	N
152	20240305	100754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4810	-75	5	-1.54	1611172860	333236	24.74	4890	4945	4750	6350	3420	4885	4834.91	0.84	-6444	5131	5007	4786	4662	4441	5070	4725	212	1465	500	3020	5	1	42362093	2038	46.70	1.66	12	0.79	103.00	2904.00	5490	20240123	-12.39	2450	20231207	96.33	5490	-12.39	20240123	3255	47.77	20240102	5490	-12.39	20240123	2450	96.33	20231207	5.44	N	200470	500	211 억	356827	N	N	N	N
153	20240305	090754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4810	-75	5	-1.54	598602445	122868	9.12	4890	4945	4800	6350	3420	4885	4871.90	0.84	-17694	5131	5007	4786	4662	4441	5070	4725	212	1465	500	3020	5	1	42362093	2038	46.70	1.66	12	0.29	103.00	2904.00	5490	20240123	-12.39	2450	20231207	96.33	5490	-12.39	20240123	3255	47.77	20240102	5490	-12.39	20240123	2450	96.33	20231207	5.44	N	200470	500	211 억	356827	N	N	N	N
154	20240304	160756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4885	365	2	8.08	6369096355	1333684	144.83	4565	4910	4565	5870	3165	4520	4775.19	0.69	58973	4723	4621	4533	4431	4343	4577	4387	212	1350	500	2800	5	1	42362093	2069	47.43	1.68	12	3.15	103.00	2904.00	5490	20240123	-11.02	2450	20231207	99.39	5490	-11.02	20240123	3255	50.08	20240102	5490	-11.02	20240123	2450	99.39	20231207	5.44	N	200470	500	211 억	291983	N	N	N	N
155	20240304	150751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4890	370	2	8.19	5754428015	1207190	131.09	4565	4910	4565	5870	3165	4520	4766.80	0.69	57547	4723	4621	4533	4431	4343	4577	4387	212	1350	500	2800	5	1	42362093	2072	47.48	1.68	12	2.85	103.00	2904.00	5490	20240123	-10.93	2450	20231207	99.59	5490	-10.93	20240123	3255	50.23	20240102	5490	-10.93	20240123	2450	99.59	20231207	5.44	N	200470	500	211 억	291983	N	N	N	N
156	20240304	140719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4835	315	2	6.97	4540217905	957431	103.97	4565	4870	4565	5870	3165	4520	4742.08	0.69	35212	4723	4621	4533	4431	4343	4577	4387	212	1350	500	2800	5	1	42362093	2048	46.94	1.66	12	2.26	103.00	2904.00	5490	20240123	-11.93	2450	20231207	97.35	5490	-11.93	20240123	3255	48.54	20240102	5490	-11.93	20240123	2450	97.35	20231207	5.44	N	200470	500	211 억	291983	N	N	N	N
157	20240304	130746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4805	285	2	6.31	3799654655	804050	87.31	4565	4830	4565	5870	3165	4520	4725.64	0.69	46919	4723	4621	4533	4431	4343	4577	4387	212	1350	500	2800	5	1	42362093	2035	46.65	1.65	12	1.90	103.00	2904.00	5490	20240123	-12.48	2450	20231207	96.12	5490	-12.48	20240123	3255	47.62	20240102	5490	-12.48	20240123	2450	96.12	20231207	5.44	N	200470	500	211 억	291983	N	N	N	N
158	20240304	120723	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4780	260	2	5.75	3098560835	657895	71.44	4565	4795	4565	5870	3165	4520	4709.81	0.69	70526	4723	4621	4533	4431	4343	4577	4387	212	1350	500	2800	5	1	42362093	2025	46.41	1.65	12	1.55	103.00	2904.00	5490	20240123	-12.93	2450	20231207	95.10	5490	-12.93	20240123	3255	46.85	20240102	5490	-12.93	20240123	2450	95.10	20231207	5.44	N	200470	500	211 억	291983	N	N	N	N
159	20240304	110740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4755	235	2	5.20	2745147470	583268	63.34	4565	4795	4565	5870	3165	4520	4706.49	0.69	64682	4723	4621	4533	4431	4343	4577	4387	212	1350	500	2800	5	1	42362093	2014	46.17	1.64	12	1.38	103.00	2904.00	5490	20240123	-13.39	2450	20231207	94.08	5490	-13.39	20240123	3255	46.08	20240102	5490	-13.39	20240123	2450	94.08	20231207	5.44	N	200470	500	211 억	291983	N	N	N	N
160	20240304	100741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4720	200	2	4.42	1661434540	355131	38.56	4565	4750	4565	5870	3165	4520	4678.37	0.69	89801	4723	4621	4533	4431	4343	4577	4387	212	1350	500	2800	5	1	42362093	1999	45.83	1.63	12	0.84	103.00	2904.00	5490	20240123	-14.03	2450	20231207	92.65	5490	-14.03	20240123	3255	45.01	20240102	5490	-14.03	20240123	2450	92.65	20231207	5.44	N	200470	500	211 억	291983	N	N	N	N
161	20240304	090743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4630	110	2	2.43	628611105	135630	14.73	4565	4750	4565	5870	3165	4520	4634.75	0.69	42033	4723	4621	4533	4431	4343	4577	4387	212	1350	500	2800	5	1	42362093	1961	44.95	1.59	12	0.32	103.00	2904.00	5490	20240123	-15.66	2450	20231207	88.98	5490	-15.66	20240123	3255	42.24	20240102	5490	-15.66	20240123	2450	88.98	20231207	5.44	N	200470	500	211 억	291983	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History