KissMeData/087600/price/prices-20240301.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	-30	5	-0.31	407585840	41757	40.11	9800	9890	9650	12640	6820	9730	9760.90	2.11	-10974	10443	10086	9623	9266	8803	10265	9445	41	2910	500	6220	10	1	8166558	792	-183.02	0.77	12	0.51	-53.00	12596.00	16470	20240125	-41.11	5370	20231024	80.63	16470	-41.11	20240125	6870	41.19	20240102	16470	-41.11	20240125	5370	80.63	20231024	2.14	N	087600	500	40 억	172533	N	N	N	N
3	20240329	150703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	-30	5	-0.31	390526030	39997	38.42	9800	9890	9660	12640	6820	9730	9763.88	2.11	-10266	10443	10086	9623	9266	8803	10265	9445	41	2910	500	6220	10	1	8166558	792	-183.02	0.77	12	0.49	-53.00	12596.00	16470	20240125	-41.11	5370	20231024	80.63	16470	-41.11	20240125	6870	41.19	20240102	16470	-41.11	20240125	5370	80.63	20231024	2.14	N	087600	500	40 억	172533	N	N	N	N
4	20240329	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	40	2	0.41	327319530	33498	32.17	9800	9890	9660	12640	6820	9730	9771.32	2.11	-7724	10443	10086	9623	9266	8803	10265	9445	41	2910	500	6220	10	1	8166558	798	-184.34	0.78	12	0.41	-53.00	12596.00	16470	20240125	-40.68	5370	20231024	81.94	16470	-40.68	20240125	6870	42.21	20240102	16470	-40.68	20240125	5370	81.94	20231024	2.14	N	087600	500	40 억	172533	N	N	N	N
5	20240329	130649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	70	2	0.72	295038110	30199	29.01	9800	9890	9660	12640	6820	9730	9769.80	2.11	-9343	10443	10086	9623	9266	8803	10265	9445	41	2910	500	6220	10	1	8166558	800	-184.91	0.78	12	0.37	-53.00	12596.00	16470	20240125	-40.50	5370	20231024	82.50	16470	-40.50	20240125	6870	42.65	20240102	16470	-40.50	20240125	5370	82.50	20231024	2.14	N	087600	500	40 억	172533	N	N	N	N
6	20240329	120657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9710	-20	5	-0.21	279939610	28651	27.52	9800	9890	9660	12640	6820	9730	9770.68	2.11	-9287	10443	10086	9623	9266	8803	10265	9445	41	2910	500	6220	10	1	8166558	793	-183.21	0.77	12	0.35	-53.00	12596.00	16470	20240125	-41.04	5370	20231024	80.82	16470	-41.04	20240125	6870	41.34	20240102	16470	-41.04	20240125	5370	80.82	20231024	2.14	N	087600	500	40 억	172533	N	N	N	N
7	20240329	110646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	120	2	1.23	209290660	21433	20.59	9800	9890	9660	12640	6820	9730	9764.88	2.11	-3791	10443	10086	9623	9266	8803	10265	9445	41	2910	500	6220	10	1	8166558	804	-185.85	0.78	12	0.26	-53.00	12596.00	16470	20240125	-40.19	5370	20231024	83.43	16470	-40.19	20240125	6870	43.38	20240102	16470	-40.19	20240125	5370	83.43	20231024	2.14	N	087600	500	40 억	172533	N	N	N	N
8	20240329	100648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	20	2	0.21	168753700	17307	16.62	9800	9890	9660	12640	6820	9730	9750.60	2.11	-2695	10443	10086	9623	9266	8803	10265	9445	41	2910	500	6220	10	1	8166558	796	-183.96	0.77	12	0.21	-53.00	12596.00	16470	20240125	-40.80	5370	20231024	81.56	16470	-40.80	20240125	6870	41.92	20240102	16470	-40.80	20240125	5370	81.56	20231024	2.14	N	087600	500	40 억	172533	N	N	N	N
9	20240329	090647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	20	2	0.21	29076680	2967	2.85	9800	9890	9750	12640	6820	9730	9800.03	2.11	-2000	10443	10086	9623	9266	8803	10265	9445	41	2910	500	6220	10	1	8166558	796	-183.96	0.77	12	0.04	-53.00	12596.00	16470	20240125	-40.80	5370	20231024	81.56	16470	-40.80	20240125	6870	41.92	20240102	16470	-40.80	20240125	5370	81.56	20231024	2.14	N	087600	500	40 억	172533	N	N	N	N
10	20240328	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	500	2	5.42	1004404500	102992	253.62	9300	9980	9160	11990	6470	9230	9752.26	2.05	3912	9796	9512	9326	9042	8856	9420	8950	41	2760	500	5900	10	1	8166558	795	-183.58	0.77	12	1.26	-53.00	12596.00	16470	20240125	-40.92	5370	20231024	81.19	16470	-40.92	20240125	6870	41.63	20240102	16470	-40.92	20240125	5370	81.19	20231024	2.08	N	087600	500	40 억	167067	N	N	N	N
11	20240328	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	550	2	5.96	947976890	97185	239.32	9300	9980	9160	11990	6470	9230	9754.35	2.05	3745	9796	9512	9326	9042	8856	9420	8950	41	2760	500	5900	10	1	8166558	799	-184.53	0.78	12	1.19	-53.00	12596.00	16470	20240125	-40.62	5370	20231024	82.12	16470	-40.62	20240125	6870	42.36	20240102	16470	-40.62	20240125	5370	82.12	20231024	2.08	N	087600	500	40 억	167067	N	N	N	N
12	20240328	140646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	610	2	6.61	791413210	81287	200.17	9300	9940	9160	11990	6470	9230	9736.04	2.05	3196	9796	9512	9326	9042	8856	9420	8950	41	2760	500	5900	10	1	8166558	804	-185.66	0.78	12	1.00	-53.00	12596.00	16470	20240125	-40.26	5370	20231024	83.24	16470	-40.26	20240125	6870	43.23	20240102	16470	-40.26	20240125	5370	83.24	20231024	2.08	N	087600	500	40 억	167067	N	N	N	N
13	20240328	130644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	520	2	5.63	730464290	75054	184.83	9300	9940	9160	11990	6470	9230	9732.52	2.05	3430	9796	9512	9326	9042	8856	9420	8950	41	2760	500	5900	10	1	8166558	796	-183.96	0.77	12	0.92	-53.00	12596.00	16470	20240125	-40.80	5370	20231024	81.56	16470	-40.80	20240125	6870	41.92	20240102	16470	-40.80	20240125	5370	81.56	20231024	2.08	N	087600	500	40 억	167067	N	N	N	N
14	20240328	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	590	2	6.39	597722980	61517	151.49	9300	9940	9160	11990	6470	9230	9716.39	2.05	1745	9796	9512	9326	9042	8856	9420	8950	41	2760	500	5900	10	1	8166558	802	-185.28	0.78	12	0.75	-53.00	12596.00	16470	20240125	-40.38	5370	20231024	82.87	16470	-40.38	20240125	6870	42.94	20240102	16470	-40.38	20240125	5370	82.87	20231024	2.08	N	087600	500	40 억	167067	N	N	N	N
15	20240328	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	470	2	5.09	245964970	25705	63.30	9300	9830	9160	11990	6470	9230	9568.76	2.05	5874	9796	9512	9326	9042	8856	9420	8950	41	2760	500	5900	10	1	8166558	792	-183.02	0.77	12	0.31	-53.00	12596.00	16470	20240125	-41.11	5370	20231024	80.63	16470	-41.11	20240125	6870	41.19	20240102	16470	-41.11	20240125	5370	80.63	20231024	2.08	N	087600	500	40 억	167067	N	N	N	N
16	20240328	100643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	210	2	2.28	67158340	7197	17.72	9300	9450	9160	11990	6470	9230	9331.44	2.05	1951	9796	9512	9326	9042	8856	9420	8950	41	2760	500	5900	10	1	8166558	771	-178.11	0.75	12	0.09	-53.00	12596.00	16470	20240125	-42.68	5370	20231024	75.79	16470	-42.68	20240125	6870	37.41	20240102	16470	-42.68	20240125	5370	75.79	20231024	2.08	N	087600	500	40 억	167067	N	N	N	N
17	20240328	090659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	20	2	0.22	8930870	967	2.38	9300	9300	9160	11990	6470	9230	9235.65	2.05	-189	9796	9512	9326	9042	8856	9420	8950	41	2760	500	5900	10	1	8166558	755	-174.53	0.73	12	0.01	-53.00	12596.00	16470	20240125	-43.84	5370	20231024	72.25	16470	-43.84	20240125	6870	34.64	20240102	16470	-43.84	20240125	5370	72.25	20231024	2.08	N	087600	500	40 억	167067	N	N	N	N
18	20240327	160656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-290	5	-3.05	377433440	40605	183.94	9610	9610	9140	12370	6670	9520	9295.33	2.17	-10489	9706	9612	9506	9412	9306	9660	9460	41	2850	500	6090	10	1	8166558	754	-174.15	0.73	12	0.50	-53.00	12596.00	16470	20240125	-43.96	5370	20231024	71.88	16470	-43.96	20240125	6870	34.35	20240102	16470	-43.96	20240125	5370	71.88	20231024	2.07	N	087600	500	40 억	177560	N	N	N	N
19	20240327	150658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-290	5	-3.05	359568310	38671	175.18	9610	9610	9140	12370	6670	9520	9298.14	2.17	-10458	9706	9612	9506	9412	9306	9660	9460	41	2850	500	6090	10	1	8166558	754	-174.15	0.73	12	0.47	-53.00	12596.00	16470	20240125	-43.96	5370	20231024	71.88	16470	-43.96	20240125	6870	34.35	20240102	16470	-43.96	20240125	5370	71.88	20231024	2.07	N	087600	500	40 억	177560	N	N	N	N
20	20240327	140657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	-310	5	-3.26	328884740	35345	160.11	9610	9610	9140	12370	6670	9520	9304.99	2.17	-10470	9706	9612	9506	9412	9306	9660	9460	41	2850	500	6090	10	1	8166558	752	-173.77	0.73	12	0.43	-53.00	12596.00	16470	20240125	-44.08	5370	20231024	71.51	16470	-44.08	20240125	6870	34.06	20240102	16470	-44.08	20240125	5370	71.51	20231024	2.07	N	087600	500	40 억	177560	N	N	N	N
21	20240327	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-330	5	-3.47	266379650	28539	129.28	9610	9610	9160	12370	6670	9520	9333.88	2.17	-12518	9706	9612	9506	9412	9306	9660	9460	41	2850	500	6090	10	1	8166558	751	-173.40	0.73	12	0.35	-53.00	12596.00	16470	20240125	-44.20	5370	20231024	71.14	16470	-44.20	20240125	6870	33.77	20240102	16470	-44.20	20240125	5370	71.14	20231024	2.07	N	087600	500	40 억	177560	N	N	N	N
22	20240327	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	-310	5	-3.26	224320720	23968	108.58	9610	9610	9190	12370	6670	9520	9359.18	2.17	-11315	9706	9612	9506	9412	9306	9660	9460	41	2850	500	6090	10	1	8166558	752	-173.77	0.73	12	0.29	-53.00	12596.00	16470	20240125	-44.08	5370	20231024	71.51	16470	-44.08	20240125	6870	34.06	20240102	16470	-44.08	20240125	5370	71.51	20231024	2.07	N	087600	500	40 억	177560	N	N	N	N
23	20240327	110655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-180	5	-1.89	149844830	15927	72.15	9610	9610	9300	12370	6670	9520	9408.23	2.17	-11055	9706	9612	9506	9412	9306	9660	9460	41	2850	500	6090	10	1	8166558	763	-176.23	0.74	12	0.20	-53.00	12596.00	16470	20240125	-43.29	5370	20231024	73.93	16470	-43.29	20240125	6870	35.95	20240102	16470	-43.29	20240125	5370	73.93	20231024	2.07	N	087600	500	40 억	177560	N	N	N	N
24	20240327	100652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-90	5	-0.95	52694260	5561	25.19	9610	9610	9410	12370	6670	9520	9475.68	2.17	-1526	9706	9612	9506	9412	9306	9660	9460	41	2850	500	6090	10	1	8166558	770	-177.92	0.75	12	0.07	-53.00	12596.00	16470	20240125	-42.74	5370	20231024	75.61	16470	-42.74	20240125	6870	37.26	20240102	16470	-42.74	20240125	5370	75.61	20231024	2.07	N	087600	500	40 억	177560	N	N	N	N
25	20240327	090657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	10	2	0.11	6420540	671	3.04	9610	9610	9500	12370	6670	9520	9568.61	2.17	-389	9706	9612	9506	9412	9306	9660	9460	41	2850	500	6090	10	1	8166558	778	-179.81	0.76	12	0.01	-53.00	12596.00	16470	20240125	-42.14	5370	20231024	77.47	16470	-42.14	20240125	6870	38.72	20240102	16470	-42.14	20240125	5370	77.47	20231024	2.07	N	087600	500	40 억	177560	N	N	N	N
26	20240326	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-30	5	-0.32	192404930	20283	62.74	9500	9600	9400	12370	6670	9520	9486.02	2.16	621	9833	9676	9513	9356	9193	9595	9275	41	2850	500	6090	10	1	8166558	775	-179.06	0.75	12	0.25	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	2.07	N	087600	500	40 억	176794	N	N	N	N
27	20240326	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-40	5	-0.42	162074220	17090	52.86	9500	9600	9400	12370	6670	9520	9483.57	2.16	-290	9833	9676	9513	9356	9193	9595	9275	41	2850	500	6090	10	1	8166558	774	-178.87	0.75	12	0.21	-53.00	12596.00	16470	20240125	-42.44	5370	20231024	76.54	16470	-42.44	20240125	6870	37.99	20240102	16470	-42.44	20240125	5370	76.54	20231024	2.07	N	087600	500	40 억	176794	N	N	N	N
28	20240326	130643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9540	20	2	0.21	126690490	13376	41.38	9500	9600	9400	12370	6670	9520	9471.48	2.16	-619	9833	9676	9513	9356	9193	9595	9275	41	2850	500	6090	10	1	8166558	779	-180.00	0.76	12	0.16	-53.00	12596.00	16470	20240125	-42.08	5370	20231024	77.65	16470	-42.08	20240125	6870	38.86	20240102	16470	-42.08	20240125	5370	77.65	20231024	2.07	N	087600	500	40 억	176794	N	N	N	N
29	20240326	120645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	-10	5	-0.11	112165810	11844	36.64	9500	9600	9400	12370	6670	9520	9470.26	2.16	-341	9833	9676	9513	9356	9193	9595	9275	41	2850	500	6090	10	1	8166558	777	-179.43	0.76	12	0.15	-53.00	12596.00	16470	20240125	-42.26	5370	20231024	77.09	16470	-42.26	20240125	6870	38.43	20240102	16470	-42.26	20240125	5370	77.09	20231024	2.07	N	087600	500	40 억	176794	N	N	N	N
30	20240326	110638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	-60	5	-0.63	102645090	10844	33.54	9500	9600	9400	12370	6670	9520	9465.61	2.16	292	9833	9676	9513	9356	9193	9595	9275	41	2850	500	6090	10	1	8166558	773	-178.49	0.75	12	0.13	-53.00	12596.00	16470	20240125	-42.56	5370	20231024	76.16	16470	-42.56	20240125	6870	37.70	20240102	16470	-42.56	20240125	5370	76.16	20231024	2.07	N	087600	500	40 억	176794	N	N	N	N
31	20240326	100647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	0	3	0.00	51447990	5420	16.77	9500	9600	9400	12370	6670	9520	9492.25	2.16	-160	9833	9676	9513	9356	9193	9595	9275	41	2850	500	6090	10	1	8166558	777	-179.62	0.76	12	0.07	-53.00	12596.00	16470	20240125	-42.20	5370	20231024	77.28	16470	-42.20	20240125	6870	38.57	20240102	16470	-42.20	20240125	5370	77.28	20231024	2.07	N	087600	500	40 억	176794	N	N	N	N
32	20240326	090646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	0	3	0.00	11735310	1247	3.86	9500	9520	9400	12370	6670	9520	9410.83	2.16	57	9833	9676	9513	9356	9193	9595	9275	41	2850	500	6090	10	1	8166558	777	-179.62	0.76	12	0.02	-53.00	12596.00	16470	20240125	-42.20	5370	20231024	77.28	16470	-42.20	20240125	6870	38.57	20240102	16470	-42.20	20240125	5370	77.28	20231024	2.07	N	087600	500	40 억	176794	N	N	N	N
33	20240325	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	0	3	0.00	305999570	32318	114.88	9670	9670	9350	12370	6670	9520	9468.39	2.25	-7342	9693	9606	9463	9376	9233	9650	9420	41	2850	500	6090	10	1	8166558	777	-179.62	0.76	12	0.40	-53.00	12596.00	16470	20240125	-42.20	5370	20231024	77.28	16470	-42.20	20240125	6870	38.57	20240102	16470	-42.20	20240125	5370	77.28	20231024	2.06	N	087600	500	40 억	184136	N	N	N	N
34	20240325	150712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-20	5	-0.21	230635270	24402	86.74	9670	9670	9350	12370	6670	9520	9451.49	2.25	-7731	9693	9606	9463	9376	9233	9650	9420	41	2850	500	6090	10	1	8166558	776	-179.25	0.75	12	0.30	-53.00	12596.00	16470	20240125	-42.32	5370	20231024	76.91	16470	-42.32	20240125	6870	38.28	20240102	16470	-42.32	20240125	5370	76.91	20231024	2.06	N	087600	500	40 억	184136	N	N	N	N
35	20240325	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-100	5	-1.05	191041170	20250	71.98	9670	9670	9350	12370	6670	9520	9434.13	2.25	-9886	9693	9606	9463	9376	9233	9650	9420	41	2850	500	6090	10	1	8166558	769	-177.74	0.75	12	0.25	-53.00	12596.00	16470	20240125	-42.81	5370	20231024	75.42	16470	-42.81	20240125	6870	37.12	20240102	16470	-42.81	20240125	5370	75.42	20231024	2.06	N	087600	500	40 억	184136	N	N	N	N
36	20240325	130711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-30	5	-0.32	176485140	18707	66.50	9670	9670	9350	12370	6670	9520	9434.18	2.25	-9531	9693	9606	9463	9376	9233	9650	9420	41	2850	500	6090	10	1	8166558	775	-179.06	0.75	12	0.23	-53.00	12596.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	2.06	N	087600	500	40 억	184136	N	N	N	N
37	20240325	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-110	5	-1.16	115713560	12233	43.49	9670	9670	9360	12370	6670	9520	9459.13	2.25	-4562	9693	9606	9463	9376	9233	9650	9420	41	2850	500	6090	10	1	8166558	768	-177.55	0.75	12	0.15	-53.00	12596.00	16470	20240125	-42.87	5370	20231024	75.23	16470	-42.87	20240125	6870	36.97	20240102	16470	-42.87	20240125	5370	75.23	20231024	2.06	N	087600	500	40 억	184136	N	N	N	N
38	20240325	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-150	5	-1.58	96317890	10171	36.16	9670	9670	9360	12370	6670	9520	9469.85	2.25	-3012	9693	9606	9463	9376	9233	9650	9420	41	2850	500	6090	10	1	8166558	765	-176.79	0.74	12	0.12	-53.00	12596.00	16470	20240125	-43.11	5370	20231024	74.49	16470	-43.11	20240125	6870	36.39	20240102	16470	-43.11	20240125	5370	74.49	20231024	2.06	N	087600	500	40 억	184136	N	N	N	N
39	20240325	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-40	5	-0.42	58759570	6180	21.97	9670	9670	9420	12370	6670	9520	9508.02	2.25	-2122	9693	9606	9463	9376	9233	9650	9420	41	2850	500	6090	10	1	8166558	774	-178.87	0.75	12	0.08	-53.00	12596.00	16470	20240125	-42.44	5370	20231024	76.54	16470	-42.44	20240125	6870	37.99	20240102	16470	-42.44	20240125	5370	76.54	20231024	2.06	N	087600	500	40 억	184136	N	N	N	N
40	20240325	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	10	2	0.11	9454790	992	3.53	9670	9670	9500	12370	6670	9520	9531.04	2.25	-182	9693	9606	9463	9376	9233	9650	9420	41	2850	500	6090	10	1	8166558	778	-179.81	0.76	12	0.01	-53.00	12596.00	16470	20240125	-42.14	5370	20231024	77.47	16470	-42.14	20240125	6870	38.72	20240102	16470	-42.14	20240125	5370	77.47	20231024	2.06	N	087600	500	40 억	184136	N	N	N	N
41	20240322	160710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	90	2	0.95	263910510	28014	87.93	9450	9550	9320	12250	6610	9430	9420.67	2.21	3431	9850	9640	9500	9290	9150	9570	9220	41	2820	500	6030	10	1	8166558	777	-179.62	0.76	12	0.34	-53.00	12596.00	16470	20240125	-42.20	5370	20231024	77.28	16470	-42.20	20240125	6870	38.57	20240102	16470	-42.20	20240125	5370	77.28	20231024	2.10	N	087600	500	40 억	180706	N	N	N	N
42	20240322	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	90	2	0.95	234148070	24882	78.10	9450	9550	9320	12250	6610	9430	9410.34	2.21	3270	9850	9640	9500	9290	9150	9570	9220	41	2820	500	6030	10	1	8166558	777	-179.62	0.76	12	0.30	-53.00	12596.00	16470	20240125	-42.20	5370	20231024	77.28	16470	-42.20	20240125	6870	38.57	20240102	16470	-42.20	20240125	5370	77.28	20231024	2.10	N	087600	500	40 억	180706	N	N	N	N
43	20240322	140706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	10	2	0.11	183394600	19541	61.34	9450	9510	9320	12250	6610	9430	9385.12	2.21	1083	9850	9640	9500	9290	9150	9570	9220	41	2820	500	6030	10	1	8166558	771	-178.11	0.75	12	0.24	-53.00	12596.00	16470	20240125	-42.68	5370	20231024	75.79	16470	-42.68	20240125	6870	37.41	20240102	16470	-42.68	20240125	5370	75.79	20231024	2.10	N	087600	500	40 억	180706	N	N	N	N
44	20240322	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	20	2	0.21	162627540	17344	54.44	9450	9510	9320	12250	6610	9430	9376.59	2.21	471	9850	9640	9500	9290	9150	9570	9220	41	2820	500	6030	10	1	8166558	772	-178.30	0.75	12	0.21	-53.00	12596.00	16470	20240125	-42.62	5370	20231024	75.98	16470	-42.62	20240125	6870	37.55	20240102	16470	-42.62	20240125	5370	75.98	20231024	2.10	N	087600	500	40 억	180706	N	N	N	N
45	20240322	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-30	5	-0.32	135037540	14414	45.24	9450	9510	9320	12250	6610	9430	9368.50	2.21	-1601	9850	9640	9500	9290	9150	9570	9220	41	2820	500	6030	10	1	8166558	768	-177.36	0.75	12	0.18	-53.00	12596.00	16470	20240125	-42.93	5370	20231024	75.05	16470	-42.93	20240125	6870	36.83	20240102	16470	-42.93	20240125	5370	75.05	20231024	2.10	N	087600	500	40 억	180706	N	N	N	N
46	20240322	110712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-60	5	-0.64	113997040	12165	38.18	9450	9510	9330	12250	6610	9430	9370.90	2.21	-2752	9850	9640	9500	9290	9150	9570	9220	41	2820	500	6030	10	1	8166558	765	-176.79	0.74	12	0.15	-53.00	12596.00	16470	20240125	-43.11	5370	20231024	74.49	16470	-43.11	20240125	6870	36.39	20240102	16470	-43.11	20240125	5370	74.49	20231024	2.10	N	087600	500	40 억	180706	N	N	N	N
47	20240322	100705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	-70	5	-0.74	55902760	5947	18.67	9450	9510	9350	12250	6610	9430	9400.16	2.21	-1657	9850	9640	9500	9290	9150	9570	9220	41	2820	500	6030	10	1	8166558	764	-176.60	0.74	12	0.07	-53.00	12596.00	16470	20240125	-43.17	5370	20231024	74.30	16470	-43.17	20240125	6870	36.24	20240102	16470	-43.17	20240125	5370	74.30	20231024	2.10	N	087600	500	40 억	180706	N	N	N	N
48	20240322	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	10	2	0.11	7884510	835	2.62	9450	9450	9440	12250	6610	9430	9442.53	2.21	-279	9850	9640	9500	9290	9150	9570	9220	41	2820	500	6030	10	1	8166558	771	-178.11	0.75	12	0.01	-53.00	12596.00	16470	20240125	-42.68	5370	20231024	75.79	16470	-42.68	20240125	6870	37.41	20240102	16470	-42.68	20240125	5370	75.79	20231024	2.10	N	087600	500	40 억	180706	N	N	N	N
49	20240321	160710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	-70	5	-0.74	302776610	31859	118.82	9500	9710	9360	12350	6650	9500	9503.65	2.25	-3422	9866	9682	9516	9332	9166	9600	9250	41	2850	500	6080	10	1	8166558	770	314.33	0.74	12	0.39	30.00	12762.00	16470	20240125	-42.74	5370	20231024	75.61	16470	-42.74	20240125	6870	37.26	20240102	16470	-42.74	20240125	5370	75.61	20231024	2.08	N	087600	500	40 억	184100	N	N	N	N
50	20240321	150706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	-90	5	-0.95	255094260	26810	99.99	9500	9710	9360	12350	6650	9500	9514.89	2.25	714	9866	9682	9516	9332	9166	9600	9250	41	2850	500	6080	10	1	8166558	768	313.67	0.74	12	0.33	30.00	12762.00	16470	20240125	-42.87	5370	20231024	75.23	16470	-42.87	20240125	6870	36.97	20240102	16470	-42.87	20240125	5370	75.23	20231024	2.08	N	087600	500	40 억	184100	N	N	N	N
51	20240321	140706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-30	5	-0.32	208392100	21848	81.48	9500	9710	9400	12350	6650	9500	9538.27	2.25	1512	9866	9682	9516	9332	9166	9600	9250	41	2850	500	6080	10	1	8166558	773	315.67	0.74	12	0.27	30.00	12762.00	16470	20240125	-42.50	5370	20231024	76.35	16470	-42.50	20240125	6870	37.85	20240102	16470	-42.50	20240125	5370	76.35	20231024	2.08	N	087600	500	40 억	184100	N	N	N	N
52	20240321	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-10	5	-0.11	174459980	18261	68.11	9500	9710	9400	12350	6650	9500	9553.69	2.25	2400	9866	9682	9516	9332	9166	9600	9250	41	2850	500	6080	10	1	8166558	775	316.33	0.74	12	0.22	30.00	12762.00	16470	20240125	-42.38	5370	20231024	76.72	16470	-42.38	20240125	6870	38.14	20240102	16470	-42.38	20240125	5370	76.72	20231024	2.08	N	087600	500	40 억	184100	N	N	N	N
53	20240321	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	10	2	0.11	136779400	14276	53.24	9500	9710	9400	12350	6650	9500	9581.07	2.25	2169	9866	9682	9516	9332	9166	9600	9250	41	2850	500	6080	10	1	8166558	777	317.00	0.75	12	0.17	30.00	12762.00	16470	20240125	-42.26	5370	20231024	77.09	16470	-42.26	20240125	6870	38.43	20240102	16470	-42.26	20240125	5370	77.09	20231024	2.08	N	087600	500	40 억	184100	N	N	N	N
54	20240321	110704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	70	2	0.74	107894070	11227	41.87	9500	9710	9400	12350	6650	9500	9610.23	2.25	1986	9866	9682	9516	9332	9166	9600	9250	41	2850	500	6080	10	1	8166558	782	319.00	0.75	12	0.14	30.00	12762.00	16470	20240125	-41.89	5370	20231024	78.21	16470	-41.89	20240125	6870	39.30	20240102	16470	-41.89	20240125	5370	78.21	20231024	2.08	N	087600	500	40 억	184100	N	N	N	N
55	20240321	100707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	160	2	1.68	41534890	4310	16.07	9500	9700	9500	12350	6650	9500	9636.87	2.25	2155	9866	9682	9516	9332	9166	9600	9250	41	2850	500	6080	10	1	8166558	789	322.00	0.76	12	0.05	30.00	12762.00	16470	20240125	-41.35	5370	20231024	79.89	16470	-41.35	20240125	6870	40.61	20240102	16470	-41.35	20240125	5370	79.89	20231024	2.08	N	087600	500	40 억	184100	N	N	N	N
56	20240321	090710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	150	2	1.58	7984100	832	3.10	9500	9700	9500	12350	6650	9500	9596.27	2.25	293	9866	9682	9516	9332	9166	9600	9250	41	2850	500	6080	10	1	8166558	788	321.67	0.76	12	0.01	30.00	12762.00	16470	20240125	-41.41	5370	20231024	79.70	16470	-41.41	20240125	6870	40.47	20240102	16470	-41.41	20240125	5370	79.70	20231024	2.08	N	087600	500	40 억	184100	N	N	N	N
57	20240320	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-50	5	-0.52	254557390	26693	74.86	9700	9700	9350	12410	6690	9550	9536.51	2.22	2625	9956	9752	9636	9432	9316	9695	9375	41	2860	500	6110	10	1	8166558	776	316.67	0.74	12	0.33	30.00	12762.00	16470	20240125	-42.32	5370	20231024	76.91	16470	-42.32	20240125	6870	38.28	20240102	16470	-42.32	20240125	5370	76.91	20231024	2.09	N	087600	500	40 억	181539	N	N	N	N
58	20240320	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-80	5	-0.84	225986410	23675	66.40	9700	9700	9350	12410	6690	9550	9545.36	2.22	2413	9956	9752	9636	9432	9316	9695	9375	41	2860	500	6110	10	1	8166558	773	315.67	0.74	12	0.29	30.00	12762.00	16470	20240125	-42.50	5370	20231024	76.35	16470	-42.50	20240125	6870	37.85	20240102	16470	-42.50	20240125	5370	76.35	20231024	2.09	N	087600	500	40 억	181539	N	N	N	N
59	20240320	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	40	2	0.42	203856950	21350	59.88	9700	9700	9350	12410	6690	9550	9548.33	2.22	2403	9956	9752	9636	9432	9316	9695	9375	41	2860	500	6110	10	1	8166558	783	319.67	0.75	12	0.26	30.00	12762.00	16470	20240125	-41.77	5370	20231024	78.58	16470	-41.77	20240125	6870	39.59	20240102	16470	-41.77	20240125	5370	78.58	20231024	2.09	N	087600	500	40 억	181539	N	N	N	N
60	20240320	130705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	0	3	0.00	163763640	17139	48.07	9700	9700	9350	12410	6690	9550	9555.03	2.22	1970	9956	9752	9636	9432	9316	9695	9375	41	2860	500	6110	10	1	8166558	780	318.33	0.75	12	0.21	30.00	12762.00	16470	20240125	-42.02	5370	20231024	77.84	16470	-42.02	20240125	6870	39.01	20240102	16470	-42.02	20240125	5370	77.84	20231024	2.09	N	087600	500	40 억	181539	N	N	N	N
61	20240320	120659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	10	2	0.10	158762490	16617	46.60	9700	9700	9350	12410	6690	9550	9554.22	2.22	1991	9956	9752	9636	9432	9316	9695	9375	41	2860	500	6110	10	1	8166558	781	318.67	0.75	12	0.20	30.00	12762.00	16470	20240125	-41.96	5370	20231024	78.03	16470	-41.96	20240125	6870	39.16	20240102	16470	-41.96	20240125	5370	78.03	20231024	2.09	N	087600	500	40 억	181539	N	N	N	N
62	20240320	110701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	90	2	0.94	114678900	12012	33.69	9700	9700	9350	12410	6690	9550	9547.03	2.22	-320	9956	9752	9636	9432	9316	9695	9375	41	2860	500	6110	10	1	8166558	787	321.33	0.76	12	0.15	30.00	12762.00	16470	20240125	-41.47	5370	20231024	79.52	16470	-41.47	20240125	6870	40.32	20240102	16470	-41.47	20240125	5370	79.52	20231024	2.09	N	087600	500	40 억	181539	N	N	N	N
63	20240320	100658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	50	2	0.52	75089330	7890	22.13	9700	9700	9350	12410	6690	9550	9517.03	2.22	-2033	9956	9752	9636	9432	9316	9695	9375	41	2860	500	6110	10	1	8166558	784	320.00	0.75	12	0.10	30.00	12762.00	16470	20240125	-41.71	5370	20231024	78.77	16470	-41.71	20240125	6870	39.74	20240102	16470	-41.71	20240125	5370	78.77	20231024	2.09	N	087600	500	40 억	181539	N	N	N	N
64	20240320	090658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	80	2	0.84	12486980	1294	3.63	9700	9700	9600	12410	6690	9550	9649.91	2.22	-533	9956	9752	9636	9432	9316	9695	9375	41	2860	500	6110	10	1	8166558	786	321.00	0.75	12	0.02	30.00	12762.00	16470	20240125	-41.53	5370	20231024	79.33	16470	-41.53	20240125	6870	40.17	20240102	16470	-41.53	20240125	5370	79.33	20231024	2.09	N	087600	500	40 억	181539	N	N	N	N
65	20240319	160650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-250	5	-2.55	341646920	35420	74.68	9840	9840	9520	12740	6860	9800	9645.62	2.35	-10596	10086	9942	9716	9572	9346	10015	9645	41	2940	500	6270	10	1	8166558	780	318.33	0.75	12	0.43	30.00	12762.00	16470	20240125	-42.02	5370	20231024	77.84	16470	-42.02	20240125	6870	39.01	20240102	16470	-42.02	20240125	5370	77.84	20231024	2.07	N	087600	500	40 억	191906	N	N	N	N
66	20240319	150700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-250	5	-2.55	331030630	34309	72.34	9840	9840	9520	12740	6860	9800	9648.51	2.35	-10356	10086	9942	9716	9572	9346	10015	9645	41	2940	500	6270	10	1	8166558	780	318.33	0.75	12	0.42	30.00	12762.00	16470	20240125	-42.02	5370	20231024	77.84	16470	-42.02	20240125	6870	39.01	20240102	16470	-42.02	20240125	5370	77.84	20231024	2.07	N	087600	500	40 억	191906	N	N	N	N
67	20240319	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	-240	5	-2.45	284838050	29467	62.13	9840	9840	9520	12740	6860	9800	9666.34	2.35	-9544	10086	9942	9716	9572	9346	10015	9645	41	2940	500	6270	10	1	8166558	781	318.67	0.75	12	0.36	30.00	12762.00	16470	20240125	-41.96	5370	20231024	78.03	16470	-41.96	20240125	6870	39.16	20240102	16470	-41.96	20240125	5370	78.03	20231024	2.07	N	087600	500	40 억	191906	N	N	N	N
68	20240319	130631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9580	-220	5	-2.24	265463020	27441	57.86	9840	9840	9520	12740	6860	9800	9673.96	2.35	-9547	10086	9942	9716	9572	9346	10015	9645	41	2940	500	6270	10	1	8166558	782	319.33	0.75	12	0.34	30.00	12762.00	16470	20240125	-41.83	5370	20231024	78.40	16470	-41.83	20240125	6870	39.45	20240102	16470	-41.83	20240125	5370	78.40	20231024	2.07	N	087600	500	40 억	191906	N	N	N	N
69	20240319	120656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9610	-190	5	-1.94	204462380	21072	44.43	9840	9840	9570	12740	6860	9800	9703.04	2.35	-6220	10086	9942	9716	9572	9346	10015	9645	41	2940	500	6270	10	1	8166558	785	320.33	0.75	12	0.26	30.00	12762.00	16470	20240125	-41.65	5370	20231024	78.96	16470	-41.65	20240125	6870	39.88	20240102	16470	-41.65	20240125	5370	78.96	20231024	2.07	N	087600	500	40 억	191906	N	N	N	N
70	20240319	110656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-200	5	-2.04	183001160	18840	39.72	9840	9840	9570	12740	6860	9800	9713.44	2.35	-6869	10086	9942	9716	9572	9346	10015	9645	41	2940	500	6270	10	1	8166558	784	320.00	0.75	12	0.23	30.00	12762.00	16470	20240125	-41.71	5370	20231024	78.77	16470	-41.71	20240125	6870	39.74	20240102	16470	-41.71	20240125	5370	78.77	20231024	2.07	N	087600	500	40 억	191906	N	N	N	N
71	20240319	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	-100	5	-1.02	110902860	11373	23.98	9840	9840	9680	12740	6860	9800	9751.42	2.35	-4192	10086	9942	9716	9572	9346	10015	9645	41	2940	500	6270	10	1	8166558	792	323.33	0.76	12	0.14	30.00	12762.00	16470	20240125	-41.11	5370	20231024	80.63	16470	-41.11	20240125	6870	41.19	20240102	16470	-41.11	20240125	5370	80.63	20231024	2.07	N	087600	500	40 억	191906	N	N	N	N
72	20240319	090658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	10	2	0.10	16183900	1656	3.49	9840	9840	9730	12740	6860	9800	9772.89	2.35	-1470	10086	9942	9716	9572	9346	10015	9645	41	2940	500	6270	10	1	8166558	801	327.00	0.77	12	0.02	30.00	12762.00	16470	20240125	-40.44	5370	20231024	82.68	16470	-40.44	20240125	6870	42.79	20240102	16470	-40.44	20240125	5370	82.68	20231024	2.07	N	087600	500	40 억	191906	N	N	N	N
73	20240318	160654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	50	2	0.51	456962280	47271	97.34	9750	9860	9490	12670	6830	9750	9666.48	2.27	6224	9930	9840	9690	9600	9450	9885	9645	41	2920	500	6240	10	1	8166558	800	326.67	0.77	12	0.58	30.00	12762.00	16470	20240125	-40.50	5370	20231024	82.50	16470	-40.50	20240125	6870	42.65	20240102	16470	-40.50	20240125	5370	82.50	20231024	1.95	N	087600	500	40 억	185681	N	N	N	N
74	20240318	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	100	2	1.03	448304460	46390	95.53	9750	9860	9490	12670	6830	9750	9663.82	2.27	5783	9930	9840	9690	9600	9450	9885	9645	41	2920	500	6240	10	1	8166558	804	328.33	0.77	12	0.57	30.00	12762.00	16470	20240125	-40.19	5370	20231024	83.43	16470	-40.19	20240125	6870	43.38	20240102	16470	-40.19	20240125	5370	83.43	20231024	1.95	N	087600	500	40 억	185681	N	N	N	N
75	20240318	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	30	2	0.31	392593990	40719	83.85	9750	9850	9490	12670	6830	9750	9641.54	2.27	2478	9930	9840	9690	9600	9450	9885	9645	41	2920	500	6240	10	1	8166558	799	326.00	0.77	12	0.50	30.00	12762.00	16470	20240125	-40.62	5370	20231024	82.12	16470	-40.62	20240125	6870	42.36	20240102	16470	-40.62	20240125	5370	82.12	20231024	1.95	N	087600	500	40 억	185681	N	N	N	N
76	20240318	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	40	2	0.41	357405630	37126	76.45	9750	9850	9490	12670	6830	9750	9626.83	2.27	555	9930	9840	9690	9600	9450	9885	9645	41	2920	500	6240	10	1	8166558	800	326.33	0.77	12	0.45	30.00	12762.00	16470	20240125	-40.56	5370	20231024	82.31	16470	-40.56	20240125	6870	42.50	20240102	16470	-40.56	20240125	5370	82.31	20231024	1.95	N	087600	500	40 억	185681	N	N	N	N
77	20240318	120651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9690	-60	5	-0.62	342471780	35597	73.30	9750	9850	9490	12670	6830	9750	9620.80	2.27	-431	9930	9840	9690	9600	9450	9885	9645	41	2920	500	6240	10	1	8166558	791	323.00	0.76	12	0.44	30.00	12762.00	16470	20240125	-41.17	5370	20231024	80.45	16470	-41.17	20240125	6870	41.05	20240102	16470	-41.17	20240125	5370	80.45	20231024	1.95	N	087600	500	40 억	185681	N	N	N	N
78	20240318	110655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	60	2	0.62	320365670	33323	68.62	9750	9850	9490	12670	6830	9750	9613.95	2.27	605	9930	9840	9690	9600	9450	9885	9645	41	2920	500	6240	10	1	8166558	801	327.00	0.77	12	0.41	30.00	12762.00	16470	20240125	-40.44	5370	20231024	82.68	16470	-40.44	20240125	6870	42.79	20240102	16470	-40.44	20240125	5370	82.68	20231024	1.95	N	087600	500	40 억	185681	N	N	N	N
79	20240318	100654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	-80	5	-0.82	252736590	26410	54.38	9750	9770	9490	12670	6830	9750	9569.73	2.27	-3606	9930	9840	9690	9600	9450	9885	9645	41	2920	500	6240	10	1	8166558	790	322.33	0.76	12	0.32	30.00	12762.00	16470	20240125	-41.29	5370	20231024	80.07	16470	-41.29	20240125	6870	40.76	20240102	16470	-41.29	20240125	5370	80.07	20231024	1.95	N	087600	500	40 억	185681	N	N	N	N
80	20240318	090653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	10	2	0.10	7057120	724	1.49	9750	9760	9700	12670	6830	9750	9747.40	2.27	265	9930	9840	9690	9600	9450	9885	9645	41	2920	500	6240	10	1	8166558	797	325.33	0.76	12	0.01	30.00	12762.00	16470	20240125	-40.74	5370	20231024	81.75	16470	-40.74	20240125	6870	42.07	20240102	16470	-40.74	20240125	5370	81.75	20231024	1.95	N	087600	500	40 억	185681	N	N	N	N
81	20240315	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	80	2	0.83	466518580	48502	60.63	9590	9780	9540	12570	6770	9670	9618.47	2.19	6896	10650	10160	9910	9420	9170	10035	9295	41	2900	500	6180	10	1	8166558	796	325.00	0.76	12	0.59	30.00	12762.00	16470	20240125	-40.80	5370	20231024	81.56	16470	-40.80	20240125	6870	41.92	20240102	16470	-40.80	20240125	5370	81.56	20231024	1.94	N	087600	500	40 억	178648	N	N	N	N
82	20240315	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9760	90	2	0.93	446438540	46441	58.05	9590	9780	9540	12570	6770	9670	9613.03	2.19	5473	10650	10160	9910	9420	9170	10035	9295	41	2900	500	6180	10	1	8166558	797	325.33	0.76	12	0.57	30.00	12762.00	16470	20240125	-40.74	5370	20231024	81.75	16470	-40.74	20240125	6870	42.07	20240102	16470	-40.74	20240125	5370	81.75	20231024	1.94	N	087600	500	40 억	178648	N	N	N	N
83	20240315	140612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	-40	5	-0.41	388772840	40498	50.62	9590	9740	9540	12570	6770	9670	9599.80	2.19	3119	10650	10160	9910	9420	9170	10035	9295	41	2900	500	6180	10	1	8166558	786	321.00	0.75	12	0.50	30.00	12762.00	16470	20240125	-41.53	5370	20231024	79.33	16470	-41.53	20240125	6870	40.17	20240102	16470	-41.53	20240125	5370	79.33	20231024	1.94	N	087600	500	40 억	178648	N	N	N	N
84	20240315	130650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	-30	5	-0.31	289147500	30113	37.64	9590	9740	9540	12570	6770	9670	9602.08	2.19	-2147	10650	10160	9910	9420	9170	10035	9295	41	2900	500	6180	10	1	8166558	787	321.33	0.76	12	0.37	30.00	12762.00	16470	20240125	-41.47	5370	20231024	79.52	16470	-41.47	20240125	6870	40.32	20240102	16470	-41.47	20240125	5370	79.52	20231024	1.94	N	087600	500	40 억	178648	N	N	N	N
85	20240315	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	-40	5	-0.41	261381190	27216	34.02	9590	9740	9540	12570	6770	9670	9603.95	2.19	-3051	10650	10160	9910	9420	9170	10035	9295	41	2900	500	6180	10	1	8166558	786	321.00	0.75	12	0.33	30.00	12762.00	16470	20240125	-41.53	5370	20231024	79.33	16470	-41.53	20240125	6870	40.17	20240102	16470	-41.53	20240125	5370	79.33	20231024	1.94	N	087600	500	40 억	178648	N	N	N	N
86	20240315	110643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	-30	5	-0.31	218869110	22771	28.46	9590	9740	9550	12570	6770	9670	9611.75	2.19	-555	10650	10160	9910	9420	9170	10035	9295	41	2900	500	6180	10	1	8166558	787	321.33	0.76	12	0.28	30.00	12762.00	16470	20240125	-41.47	5370	20231024	79.52	16470	-41.47	20240125	6870	40.32	20240102	16470	-41.47	20240125	5370	79.52	20231024	1.94	N	087600	500	40 억	178648	N	N	N	N
87	20240315	100647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	30	2	0.31	201762920	20999	26.25	9590	9740	9550	12570	6770	9670	9608.22	2.19	40	10650	10160	9910	9420	9170	10035	9295	41	2900	500	6180	10	1	8166558	792	323.33	0.76	12	0.26	30.00	12762.00	16470	20240125	-41.11	5370	20231024	80.63	16470	-41.11	20240125	6870	41.19	20240102	16470	-41.11	20240125	5370	80.63	20231024	1.94	N	087600	500	40 억	178648	N	N	N	N
88	20240315	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	-10	5	-0.10	58567610	6098	7.62	9590	9730	9560	12570	6770	9670	9604.40	2.19	1310	10650	10160	9910	9420	9170	10035	9295	41	2900	500	6180	10	1	8166558	789	322.00	0.76	12	0.07	30.00	12762.00	16470	20240125	-41.35	5370	20231024	79.89	16470	-41.35	20240125	6870	40.61	20240102	16470	-41.35	20240125	5370	79.89	20231024	1.94	N	087600	500	40 억	178648	N	N	N	N
89	20240314	160641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	-560	5	-5.47	783099140	79630	82.94	10200	10400	9660	13290	7170	10230	9834.44	2.78	-48447	10763	10496	10193	9926	9623	10630	10060	41	3060	500	6540	10	1	8166558	790	322.33	0.76	12	0.98	30.00	12762.00	16470	20240125	-41.29	5370	20231024	80.07	16470	-41.29	20240125	6870	40.76	20240102	16470	-41.29	20240125	5370	80.07	20231024	1.93	N	087600	500	40 억	227065	N	N	N	N
90	20240314	150644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	-560	5	-5.47	723493590	73465	76.52	10200	10400	9660	13290	7170	10230	9848.14	2.78	-45727	10763	10496	10193	9926	9623	10630	10060	41	3060	500	6540	10	1	8166558	790	322.33	0.76	12	0.90	30.00	12762.00	16470	20240125	-41.29	5370	20231024	80.07	16470	-41.29	20240125	6870	40.76	20240102	16470	-41.29	20240125	5370	80.07	20231024	1.93	N	087600	500	40 억	227065	N	N	N	N
91	20240314	140644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	-500	5	-4.89	585370170	59218	61.68	10200	10400	9730	13290	7170	10230	9885.00	2.78	-37458	10763	10496	10193	9926	9623	10630	10060	41	3060	500	6540	10	1	8166558	795	324.33	0.76	12	0.73	30.00	12762.00	16470	20240125	-40.92	5370	20231024	81.19	16470	-40.92	20240125	6870	41.63	20240102	16470	-40.92	20240125	5370	81.19	20231024	1.93	N	087600	500	40 억	227065	N	N	N	N
92	20240314	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	-460	5	-4.50	536233760	54178	56.43	10200	10400	9750	13290	7170	10230	9897.63	2.78	-35221	10763	10496	10193	9926	9623	10630	10060	41	3060	500	6540	10	1	8166558	798	325.67	0.77	12	0.66	30.00	12762.00	16470	20240125	-40.68	5370	20231024	81.94	16470	-40.68	20240125	6870	42.21	20240102	16470	-40.68	20240125	5370	81.94	20231024	1.93	N	087600	500	40 억	227065	N	N	N	N
93	20240314	120641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9780	-450	5	-4.40	479444260	48363	50.38	10200	10400	9770	13290	7170	10230	9913.45	2.78	-32315	10763	10496	10193	9926	9623	10630	10060	41	3060	500	6540	10	1	8166558	799	326.00	0.77	12	0.59	30.00	12762.00	16470	20240125	-40.62	5370	20231024	82.12	16470	-40.62	20240125	6870	42.36	20240102	16470	-40.62	20240125	5370	82.12	20231024	1.93	N	087600	500	40 억	227065	N	N	N	N
94	20240314	110642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	-400	5	-3.91	383570370	38596	40.20	10200	10400	9800	13290	7170	10230	9938.09	2.78	-25574	10763	10496	10193	9926	9623	10630	10060	41	3060	500	6540	10	1	8166558	803	327.67	0.77	12	0.47	30.00	12762.00	16470	20240125	-40.32	5370	20231024	83.05	16470	-40.32	20240125	6870	43.09	20240102	16470	-40.32	20240125	5370	83.05	20231024	1.93	N	087600	500	40 억	227065	N	N	N	N
95	20240314	100646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-360	5	-3.52	234376720	23432	24.41	10200	10400	9870	13290	7170	10230	10002.42	2.78	-16772	10763	10496	10193	9926	9623	10630	10060	41	3060	500	6540	10	1	8166558	806	329.00	0.77	12	0.29	30.00	12762.00	16470	20240125	-40.07	5370	20231024	83.80	16470	-40.07	20240125	6870	43.67	20240102	16470	-40.07	20240125	5370	83.80	20231024	1.93	N	087600	500	40 억	227065	N	N	N	N
96	20240314	090644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10220	-10	5	-0.10	14340240	1398	1.46	10200	10400	10190	13290	7170	10230	10257.68	2.78	-740	10763	10496	10193	9926	9623	10630	10060	41	3060	500	6540	10	1	8166558	835	340.67	0.80	12	0.02	30.00	12762.00	16470	20240125	-37.95	5370	20231024	90.32	16470	-37.95	20240125	6870	48.76	20240102	16470	-37.95	20240125	5370	90.32	20231024	1.93	N	087600	500	40 억	227065	N	N	N	N
97	20240313	160636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10230	220	2	2.20	969313610	95785	122.95	10110	10460	9890	13010	7010	10010	10119.66	2.84	-4799	10290	10150	9920	9780	9550	10220	9850	41	3000	500	6400	10	1	8166558	835	341.00	0.80	12	1.17	30.00	12762.00	16470	20240125	-37.89	5370	20231024	90.50	16470	-37.89	20240125	6870	48.91	20240102	16470	-37.89	20240125	5370	90.50	20231024	1.89	N	087600	500	40 억	231896	N	N	N	N
98	20240313	150635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	190	2	1.90	941738300	93087	119.49	10110	10460	9890	13010	7010	10010	10116.75	2.84	-5007	10290	10150	9920	9780	9550	10220	9850	41	3000	500	6400	10	1	8166558	833	340.00	0.80	12	1.14	30.00	12762.00	16470	20240125	-38.07	5370	20231024	89.94	16470	-38.07	20240125	6870	48.47	20240102	16470	-38.07	20240125	5370	89.94	20231024	1.89	N	087600	500	40 억	231896	N	N	N	N
99	20240313	140639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	20	2	0.20	846544340	83698	107.44	10110	10460	9890	13010	7010	10010	10114.27	2.84	-9451	10290	10150	9920	9780	9550	10220	9850	41	3000	500	6400	10	1	8166558	819	334.33	0.79	12	1.02	30.00	12762.00	16470	20240125	-39.10	5370	20231024	86.78	16470	-39.10	20240125	6870	46.00	20240102	16470	-39.10	20240125	5370	86.78	20231024	1.89	N	087600	500	40 억	231896	N	N	N	N
100	20240313	130642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	-10	5	-0.10	677538110	66739	85.67	10110	10460	9950	13010	7010	10010	10152.06	2.84	-15725	10290	10150	9920	9780	9550	10220	9850	41	3000	500	6400	10	1	8166558	817	333.33	0.78	12	0.82	30.00	12762.00	16470	20240125	-39.28	5370	20231024	86.22	16470	-39.28	20240125	6870	45.56	20240102	16470	-39.28	20240125	5370	86.22	20231024	1.89	N	087600	500	40 억	231896	N	N	N	N
101	20240313	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9970	-40	5	-0.40	595378260	58501	75.09	10110	10460	9970	13010	7010	10010	10177.23	2.84	-13217	10290	10150	9920	9780	9550	10220	9850	41	3000	500	6400	10	1	8166558	814	332.33	0.78	12	0.72	30.00	12762.00	16470	20240125	-39.47	5370	20231024	85.66	16470	-39.47	20240125	6870	45.12	20240102	16470	-39.47	20240125	5370	85.66	20231024	1.89	N	087600	500	40 억	231896	N	N	N	N
102	20240313	110635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	110	2	1.10	440754230	43035	55.24	10110	10460	10010	13010	7010	10010	10241.76	2.84	-5401	10290	10150	9920	9780	9550	10220	9850	41	3000	500	6400	10	1	8166558	826	337.33	0.79	12	0.53	30.00	12762.00	16470	20240125	-38.55	5370	20231024	88.45	16470	-38.55	20240125	6870	47.31	20240102	16470	-38.55	20240125	5370	88.45	20231024	1.89	N	087600	500	40 억	231896	N	N	N	N
103	20240313	100634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	190	2	1.90	341435620	33206	42.62	10110	10460	10110	13010	7010	10010	10282.35	2.84	-221	10290	10150	9920	9780	9550	10220	9850	41	3000	500	6400	10	1	8166558	833	340.00	0.80	12	0.41	30.00	12762.00	16470	20240125	-38.07	5370	20231024	89.94	16470	-38.07	20240125	6870	48.47	20240102	16470	-38.07	20240125	5370	89.94	20231024	1.89	N	087600	500	40 억	231896	N	N	N	N
104	20240313	090637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10380	370	2	3.70	103759320	10064	12.92	10110	10460	10110	13010	7010	10010	10309.95	2.84	767	10290	10150	9920	9780	9550	10220	9850	41	3000	500	6400	10	1	8166558	848	346.00	0.81	12	0.12	30.00	12762.00	16470	20240125	-36.98	5370	20231024	93.30	16470	-36.98	20240125	6870	51.09	20240102	16470	-36.98	20240125	5370	93.30	20231024	1.89	N	087600	500	40 억	231896	N	N	N	N
105	20240312	160628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	80	2	0.81	767233350	77865	101.53	10000	10060	9690	12900	6960	9930	9853.37	2.83	782	10363	10146	9963	9746	9563	10055	9655	41	2970	500	6350	10	1	8166558	817	333.67	0.78	12	0.95	30.00	12762.00	16470	20240125	-39.22	5370	20231024	86.41	16470	-39.22	20240125	6870	45.71	20240102	16470	-39.22	20240125	5370	86.41	20231024	1.98	N	087600	500	40 억	231109	N	N	N	N
106	20240312	150627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	70	2	0.70	742781270	75419	98.34	10000	10060	9690	12900	6960	9930	9848.73	2.83	-536	10363	10146	9963	9746	9563	10055	9655	41	2970	500	6350	10	1	8166558	817	333.33	0.78	12	0.92	30.00	12762.00	16470	20240125	-39.28	5370	20231024	86.22	16470	-39.28	20240125	6870	45.56	20240102	16470	-39.28	20240125	5370	86.22	20231024	1.98	N	087600	500	40 억	231109	N	N	N	N
107	20240312	140622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-60	5	-0.60	609570660	62018	80.87	10000	10030	9690	12900	6960	9930	9828.93	2.83	-11572	10363	10146	9963	9746	9563	10055	9655	41	2970	500	6350	10	1	8166558	806	329.00	0.77	12	0.76	30.00	12762.00	16470	20240125	-40.07	5370	20231024	83.80	16470	-40.07	20240125	6870	43.67	20240102	16470	-40.07	20240125	5370	83.80	20231024	1.98	N	087600	500	40 억	231109	N	N	N	N
108	20240312	130601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9890	-40	5	-0.40	587821100	59813	77.99	10000	10030	9690	12900	6960	9930	9827.65	2.83	-12329	10363	10146	9963	9746	9563	10055	9655	41	2970	500	6350	10	1	8166558	808	329.67	0.77	12	0.73	30.00	12762.00	16470	20240125	-39.95	5370	20231024	84.17	16470	-39.95	20240125	6870	43.96	20240102	16470	-39.95	20240125	5370	84.17	20231024	1.98	N	087600	500	40 억	231109	N	N	N	N
109	20240312	120630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	-70	5	-0.70	569271300	57932	75.54	10000	10030	9690	12900	6960	9930	9826.54	2.83	-13267	10363	10146	9963	9746	9563	10055	9655	41	2970	500	6350	10	1	8166558	805	328.67	0.77	12	0.71	30.00	12762.00	16470	20240125	-40.13	5370	20231024	83.61	16470	-40.13	20240125	6870	43.52	20240102	16470	-40.13	20240125	5370	83.61	20231024	1.98	N	087600	500	40 억	231109	N	N	N	N
110	20240312	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9830	-100	5	-1.01	458424600	46641	60.82	10000	10030	9690	12900	6960	9930	9828.79	2.83	-13195	10363	10146	9963	9746	9563	10055	9655	41	2970	500	6350	10	1	8166558	803	327.67	0.77	12	0.57	30.00	12762.00	16470	20240125	-40.32	5370	20231024	83.05	16470	-40.32	20240125	6870	43.09	20240102	16470	-40.32	20240125	5370	83.05	20231024	1.98	N	087600	500	40 억	231109	N	N	N	N
111	20240312	100628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	80	2	0.81	342497210	34917	45.53	10000	10030	9690	12900	6960	9930	9808.90	2.83	-10208	10363	10146	9963	9746	9563	10055	9655	41	2970	500	6350	10	1	8166558	817	333.67	0.78	12	0.43	30.00	12762.00	16470	20240125	-39.22	5370	20231024	86.41	16470	-39.22	20240125	6870	45.71	20240102	16470	-39.22	20240125	5370	86.41	20231024	1.98	N	087600	500	40 억	231109	N	N	N	N
112	20240312	090628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9980	50	2	0.50	41825050	4222	5.51	10000	10000	9810	12900	6960	9930	9906.45	2.83	-2237	10363	10146	9963	9746	9563	10055	9655	41	2970	500	6350	10	1	8166558	815	332.67	0.78	12	0.05	30.00	12762.00	16470	20240125	-39.40	5370	20231024	85.85	16470	-39.40	20240125	6870	45.27	20240102	16470	-39.40	20240125	5370	85.85	20231024	1.98	N	087600	500	40 억	231109	N	N	N	N
113	20240311	160626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	-280	5	-2.74	755565130	76240	75.83	10120	10180	9780	13270	7150	10210	9910.35	3.12	-25419	11043	10626	10333	9916	9623	10835	10125	41	3060	500	6530	10	1	8166558	811	331.00	0.78	12	0.93	30.00	12762.00	16470	20240125	-39.71	5370	20231024	84.92	16470	-39.71	20240125	6870	44.54	20240102	16470	-39.71	20240125	5370	84.92	20231024	2.03	N	087600	500	40 억	254560	N	N	N	N
114	20240311	150628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9940	-270	5	-2.64	742180970	74894	74.49	10120	10180	9780	13270	7150	10210	9909.75	3.12	-25088	11043	10626	10333	9916	9623	10835	10125	41	3060	500	6530	10	1	8166558	812	331.33	0.78	12	0.92	30.00	12762.00	16470	20240125	-39.65	5370	20231024	85.10	16470	-39.65	20240125	6870	44.69	20240102	16470	-39.65	20240125	5370	85.10	20231024	2.03	N	087600	500	40 억	254560	N	N	N	N
115	20240311	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	-210	5	-2.06	685020500	69142	68.77	10120	10180	9780	13270	7150	10210	9907.44	3.12	-27847	11043	10626	10333	9916	9623	10835	10125	41	3060	500	6530	10	1	8166558	817	333.33	0.78	12	0.85	30.00	12762.00	16470	20240125	-39.28	5370	20231024	86.22	16470	-39.28	20240125	6870	45.56	20240102	16470	-39.28	20240125	5370	86.22	20231024	2.03	N	087600	500	40 억	254560	N	N	N	N
116	20240311	130625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-340	5	-3.33	603481390	60984	60.65	10120	10180	9780	13270	7150	10210	9895.73	3.12	-31342	11043	10626	10333	9916	9623	10835	10125	41	3060	500	6530	10	1	8166558	806	329.00	0.77	12	0.75	30.00	12762.00	16470	20240125	-40.07	5370	20231024	83.80	16470	-40.07	20240125	6870	43.67	20240102	16470	-40.07	20240125	5370	83.80	20231024	2.03	N	087600	500	40 억	254560	N	N	N	N
117	20240311	120626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9910	-300	5	-2.94	527932750	53354	53.06	10120	10180	9780	13270	7150	10210	9894.90	3.12	-30028	11043	10626	10333	9916	9623	10835	10125	41	3060	500	6530	10	1	8166558	809	330.33	0.78	12	0.65	30.00	12762.00	16470	20240125	-39.83	5370	20231024	84.54	16470	-39.83	20240125	6870	44.25	20240102	16470	-39.83	20240125	5370	84.54	20231024	2.03	N	087600	500	40 억	254560	N	N	N	N
118	20240311	110622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	-390	5	-3.82	484660370	48962	48.70	10120	10180	9780	13270	7150	10210	9898.70	3.12	-29876	11043	10626	10333	9916	9623	10835	10125	41	3060	500	6530	10	1	8166558	802	327.33	0.77	12	0.60	30.00	12762.00	16470	20240125	-40.38	5370	20231024	82.87	16470	-40.38	20240125	6870	42.94	20240102	16470	-40.38	20240125	5370	82.87	20231024	2.03	N	087600	500	40 억	254560	N	N	N	N
119	20240311	100615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9880	-330	5	-3.23	358440150	36123	35.93	10120	10180	9820	13270	7150	10210	9922.77	3.12	-20341	11043	10626	10333	9916	9623	10835	10125	41	3060	500	6530	10	1	8166558	807	329.33	0.77	12	0.44	30.00	12762.00	16470	20240125	-40.01	5370	20231024	83.99	16470	-40.01	20240125	6870	43.81	20240102	16470	-40.01	20240125	5370	83.99	20231024	2.03	N	087600	500	40 억	254560	N	N	N	N
120	20240311	090619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9980	-230	5	-2.25	50316800	5023	5.00	10120	10170	9920	13270	7150	10210	10017.28	3.12	-2322	11043	10626	10333	9916	9623	10835	10125	41	3060	500	6530	10	1	8166558	815	332.67	0.78	12	0.06	30.00	12762.00	16470	20240125	-39.40	5370	20231024	85.85	16470	-39.40	20240125	6870	45.27	20240102	16470	-39.40	20240125	5370	85.85	20231024	2.03	N	087600	500	40 억	254560	N	N	N	N
121	20240308	160624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	200	2	2.00	1040686940	100422	159.85	10050	10750	10040	13010	7010	10010	10363.14	2.83	24132	10456	10232	10066	9842	9676	10150	9760	41	3000	500	6400	10	1	8166558	834	340.33	0.80	12	1.23	30.00	12762.00	16470	20240125	-38.01	5370	20231024	90.13	16470	-38.01	20240125	6870	48.62	20240102	16470	-38.01	20240125	5370	90.13	20231024	2.03	N	087600	500	40 억	231497	N	N	N	N
122	20240308	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10220	210	2	2.10	1020479390	98439	156.70	10050	10750	10040	13010	7010	10010	10366.62	2.83	24809	10456	10232	10066	9842	9676	10150	9760	41	3000	500	6400	10	1	8166558	835	340.67	0.80	12	1.21	30.00	12762.00	16470	20240125	-37.95	5370	20231024	90.32	16470	-37.95	20240125	6870	48.76	20240102	16470	-37.95	20240125	5370	90.32	20231024	2.03	N	087600	500	40 억	231497	N	N	N	N
123	20240308	140619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	190	2	1.90	966758440	93146	148.27	10050	10750	10040	13010	7010	10010	10378.96	2.83	24290	10456	10232	10066	9842	9676	10150	9760	41	3000	500	6400	10	1	8166558	833	340.00	0.80	12	1.14	30.00	12762.00	16470	20240125	-38.07	5370	20231024	89.94	16470	-38.07	20240125	6870	48.47	20240102	16470	-38.07	20240125	5370	89.94	20231024	2.03	N	087600	500	40 억	231497	N	N	N	N
124	20240308	130618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	200	2	2.00	878075580	84432	134.40	10050	10750	10040	13010	7010	10010	10399.80	2.83	24487	10456	10232	10066	9842	9676	10150	9760	41	3000	500	6400	10	1	8166558	834	340.33	0.80	12	1.03	30.00	12762.00	16470	20240125	-38.01	5370	20231024	90.13	16470	-38.01	20240125	6870	48.62	20240102	16470	-38.01	20240125	5370	90.13	20231024	2.03	N	087600	500	40 억	231497	N	N	N	N
125	20240308	120617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	190	2	1.90	791939110	75980	120.94	10050	10750	10040	13010	7010	10010	10422.99	2.83	23039	10456	10232	10066	9842	9676	10150	9760	41	3000	500	6400	10	1	8166558	833	340.00	0.80	12	0.93	30.00	12762.00	16470	20240125	-38.07	5370	20231024	89.94	16470	-38.07	20240125	6870	48.47	20240102	16470	-38.07	20240125	5370	89.94	20231024	2.03	N	087600	500	40 억	231497	N	N	N	N
126	20240308	110618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10350	340	2	3.40	725675140	69519	110.66	10050	10750	10040	13010	7010	10010	10438.52	2.83	24103	10456	10232	10066	9842	9676	10150	9760	41	3000	500	6400	10	1	8166558	845	345.00	0.81	12	0.85	30.00	12762.00	16470	20240125	-37.16	5370	20231024	92.74	16470	-37.16	20240125	6870	50.66	20240102	16470	-37.16	20240125	5370	92.74	20231024	2.03	N	087600	500	40 억	231497	N	N	N	N
127	20240308	100614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10360	350	2	3.50	675818270	64702	102.99	10050	10750	10040	13010	7010	10010	10445.09	2.83	24085	10456	10232	10066	9842	9676	10150	9760	41	3000	500	6400	10	1	8166558	846	345.33	0.81	12	0.79	30.00	12762.00	16470	20240125	-37.10	5370	20231024	92.92	16470	-37.10	20240125	6870	50.80	20240102	16470	-37.10	20240125	5370	92.92	20231024	2.03	N	087600	500	40 억	231497	N	N	N	N
128	20240308	090614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10350	340	2	3.40	72522860	7081	11.27	10050	10360	10040	13010	7010	10010	10241.90	2.83	4732	10456	10232	10066	9842	9676	10150	9760	41	3000	500	6400	10	1	8166558	845	345.00	0.81	12	0.09	30.00	12762.00	16470	20240125	-37.16	5370	20231024	92.74	16470	-37.16	20240125	6870	50.66	20240102	16470	-37.16	20240125	5370	92.74	20231024	2.03	N	087600	500	40 억	231497	N	N	N	N
129	20240307	160616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	-40	5	-0.40	630071140	62796	141.81	10100	10290	9900	13060	7040	10050	10033.65	2.91	-7283	10416	10232	10076	9892	9736	10325	9985	41	3010	500	6430	10	1	8166558	817	333.67	0.78	12	0.77	30.00	12762.00	16470	20240125	-39.22	5370	20231024	86.41	16470	-39.22	20240125	6870	45.71	20240102	16470	-39.22	20240125	5370	86.41	20231024	1.91	N	087600	500	40 억	237620	N	N	N	N
130	20240307	150557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10070	20	2	0.20	605259640	60314	136.21	10100	10290	9900	13060	7040	10050	10035.14	2.91	-8667	10416	10232	10076	9892	9736	10325	9985	41	3010	500	6430	10	1	8166558	822	335.67	0.79	12	0.74	30.00	12762.00	16470	20240125	-38.86	5370	20231024	87.52	16470	-38.86	20240125	6870	46.58	20240102	16470	-38.86	20240125	5370	87.52	20231024	1.91	N	087600	500	40 억	237620	N	N	N	N
131	20240307	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9940	-110	5	-1.09	527656950	52539	118.65	10100	10290	9900	13060	7040	10050	10043.15	2.91	-12732	10416	10232	10076	9892	9736	10325	9985	41	3010	500	6430	10	1	8166558	812	331.33	0.78	12	0.64	30.00	12762.00	16470	20240125	-39.65	5370	20231024	85.10	16470	-39.65	20240125	6870	44.69	20240102	16470	-39.65	20240125	5370	85.10	20231024	1.91	N	087600	500	40 억	237620	N	N	N	N
132	20240307	130609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	-30	5	-0.30	449459190	44667	100.87	10100	10290	9900	13060	7040	10050	10062.44	2.91	-11642	10416	10232	10076	9892	9736	10325	9985	41	3010	500	6430	10	1	8166558	818	334.00	0.79	12	0.55	30.00	12762.00	16470	20240125	-39.16	5370	20231024	86.59	16470	-39.16	20240125	6870	45.85	20240102	16470	-39.16	20240125	5370	86.59	20231024	1.91	N	087600	500	40 억	237620	N	N	N	N
133	20240307	120610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9980	-70	5	-0.70	389127990	38613	87.20	10100	10290	9900	13060	7040	10050	10077.64	2.91	-11984	10416	10232	10076	9892	9736	10325	9985	41	3010	500	6430	10	1	8166558	815	332.67	0.78	12	0.47	30.00	12762.00	16470	20240125	-39.40	5370	20231024	85.85	16470	-39.40	20240125	6870	45.27	20240102	16470	-39.40	20240125	5370	85.85	20231024	1.91	N	087600	500	40 억	237620	N	N	N	N
134	20240307	110615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10080	30	2	0.30	343205650	34013	76.81	10100	10290	9900	13060	7040	10050	10090.43	2.91	-12211	10416	10232	10076	9892	9736	10325	9985	41	3010	500	6430	10	1	8166558	823	336.00	0.79	12	0.42	30.00	12762.00	16470	20240125	-38.80	5370	20231024	87.71	16470	-38.80	20240125	6870	46.72	20240102	16470	-38.80	20240125	5370	87.71	20231024	1.91	N	087600	500	40 억	237620	N	N	N	N
135	20240307	100611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10100	50	2	0.50	197666980	19433	43.89	10100	10290	10070	13060	7040	10050	10171.72	2.91	-5689	10416	10232	10076	9892	9736	10325	9985	41	3010	500	6430	10	1	8166558	825	336.67	0.79	12	0.24	30.00	12762.00	16470	20240125	-38.68	5370	20231024	88.08	16470	-38.68	20240125	6870	47.02	20240102	16470	-38.68	20240125	5370	88.08	20231024	1.91	N	087600	500	40 억	237620	N	N	N	N
136	20240307	090613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10100	50	2	0.50	17666670	1745	3.94	10100	10240	10070	13060	7040	10050	10124.17	2.91	-646	10416	10232	10076	9892	9736	10325	9985	41	3010	500	6430	10	1	8166558	825	336.67	0.79	12	0.02	30.00	12762.00	16470	20240125	-38.68	5370	20231024	88.08	16470	-38.68	20240125	6870	47.02	20240102	16470	-38.68	20240125	5370	88.08	20231024	1.91	N	087600	500	40 억	237620	N	N	N	N
137	20240306	160609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	-60	5	-0.59	443606130	44030	7.97	10000	10260	9920	13140	7080	10110	10075.41	2.95	-2830	11823	10966	10493	9636	9163	10730	9400	41	3030	500	6470	10	1	8166558	821	335.00	0.79	12	0.54	30.00	12762.00	16470	20240125	-38.98	5370	20231024	87.15	16470	-38.98	20240125	6870	46.29	20240102	16470	-38.98	20240125	5370	87.15	20231024	1.96	N	087600	500	40 억	240889	N	N	N	N
138	20240306	150609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10130	20	2	0.20	418856370	41571	7.53	10000	10260	9920	13140	7080	10110	10075.69	2.95	-3170	11823	10966	10493	9636	9163	10730	9400	41	3030	500	6470	10	1	8166558	827	337.67	0.79	12	0.51	30.00	12762.00	16470	20240125	-38.49	5370	20231024	88.64	16470	-38.49	20240125	6870	47.45	20240102	16470	-38.49	20240125	5370	88.64	20231024	1.96	N	087600	500	40 억	240889	N	N	N	N
139	20240306	140611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-80	5	-0.79	355500780	35257	6.38	10000	10260	9920	13140	7080	10110	10083.13	2.95	-3183	11823	10966	10493	9636	9163	10730	9400	41	3030	500	6470	10	1	8166558	819	334.33	0.79	12	0.43	30.00	12762.00	16470	20240125	-39.10	5370	20231024	86.78	16470	-39.10	20240125	6870	46.00	20240102	16470	-39.10	20240125	5370	86.78	20231024	1.96	N	087600	500	40 억	240889	N	N	N	N
140	20240306	130612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10100	-10	5	-0.10	288383520	28571	5.17	10000	10260	9920	13140	7080	10110	10093.57	2.95	-2218	11823	10966	10493	9636	9163	10730	9400	41	3030	500	6470	10	1	8166558	825	336.67	0.79	12	0.35	30.00	12762.00	16470	20240125	-38.68	5370	20231024	88.08	16470	-38.68	20240125	6870	47.02	20240102	16470	-38.68	20240125	5370	88.08	20231024	1.96	N	087600	500	40 억	240889	N	N	N	N
141	20240306	120611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10170	60	2	0.59	275755630	27324	4.95	10000	10260	9920	13140	7080	10110	10092.07	2.95	-2101	11823	10966	10493	9636	9163	10730	9400	41	3030	500	6470	10	1	8166558	831	339.00	0.80	12	0.33	30.00	12762.00	16470	20240125	-38.25	5370	20231024	89.39	16470	-38.25	20240125	6870	48.03	20240102	16470	-38.25	20240125	5370	89.39	20231024	1.96	N	087600	500	40 억	240889	N	N	N	N
142	20240306	110609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10190	80	2	0.79	205081980	20358	3.69	10000	10260	9920	13140	7080	10110	10073.78	2.95	139	11823	10966	10493	9636	9163	10730	9400	41	3030	500	6470	10	1	8166558	832	339.67	0.80	12	0.25	30.00	12762.00	16470	20240125	-38.13	5370	20231024	89.76	16470	-38.13	20240125	6870	48.33	20240102	16470	-38.13	20240125	5370	89.76	20231024	1.96	N	087600	500	40 억	240889	N	N	N	N
143	20240306	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	30	2	0.30	131771150	13156	2.38	10000	10200	9920	13140	7080	10110	10016.05	2.95	-409	11823	10966	10493	9636	9163	10730	9400	41	3030	500	6470	10	1	8166558	828	338.00	0.79	12	0.16	30.00	12762.00	16470	20240125	-38.43	5370	20231024	88.83	16470	-38.43	20240125	6870	47.60	20240102	16470	-38.43	20240125	5370	88.83	20231024	1.96	N	087600	500	40 억	240889	N	N	N	N
144	20240306	090609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	-70	5	-0.69	34693010	3468	0.63	10000	10100	9980	13140	7080	10110	10003.75	2.95	559	11823	10966	10493	9636	9163	10730	9400	41	3030	500	6470	10	1	8166558	820	334.67	0.79	12	0.04	30.00	12762.00	16470	20240125	-39.04	5370	20231024	86.96	16470	-39.04	20240125	6870	46.14	20240102	16470	-39.04	20240125	5370	86.96	20231024	1.96	N	087600	500	40 억	240889	N	N	N	N
145	20240305	160604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10110	-270	5	-2.60	5885806310	550996	641.72	10380	11350	10020	13490	7270	10380	10682.31	3.43	-37107	10726	10552	10346	10172	9966	10640	10260	41	3110	500	6640	10	1	8166558	826	337.00	0.79	12	6.75	30.00	12762.00	16470	20240125	-38.62	5370	20231024	88.27	16470	-38.62	20240125	6870	47.16	20240102	16470	-38.62	20240125	5370	88.27	20231024	2.00	N	087600	500	40 억	280362	N	N	N	N
146	20240305	150606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	-240	5	-2.31	5838521740	546322	636.28	10380	11350	10020	13490	7270	10380	10686.97	3.43	-36001	10726	10552	10346	10172	9966	10640	10260	41	3110	500	6640	10	1	8166558	828	338.00	0.79	12	6.69	30.00	12762.00	16470	20240125	-38.43	5370	20231024	88.83	16470	-38.43	20240125	6870	47.60	20240102	16470	-38.43	20240125	5370	88.83	20231024	2.00	N	087600	500	40 억	280362	N	N	N	N
147	20240305	140559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	-240	5	-2.31	5713845970	533988	621.91	10380	11350	10020	13490	7270	10380	10700.33	3.43	-35785	10726	10552	10346	10172	9966	10640	10260	41	3110	500	6640	10	1	8166558	828	338.00	0.79	12	6.54	30.00	12762.00	16470	20240125	-38.43	5370	20231024	88.83	16470	-38.43	20240125	6870	47.60	20240102	16470	-38.43	20240125	5370	88.83	20231024	2.00	N	087600	500	40 억	280362	N	N	N	N
148	20240305	130604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10080	-300	5	-2.89	5606059940	523291	609.46	10380	11350	10060	13490	7270	10380	10713.09	3.43	-33991	10726	10552	10346	10172	9966	10640	10260	41	3110	500	6640	10	1	8166558	823	336.00	0.79	12	6.41	30.00	12762.00	16470	20240125	-38.80	5370	20231024	87.71	16470	-38.80	20240125	6870	46.72	20240102	16470	-38.80	20240125	5370	87.71	20231024	2.00	N	087600	500	40 억	280362	N	N	N	N
149	20240305	120601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10150	-230	5	-2.22	5444256260	507289	590.82	10380	11350	10110	13490	7270	10380	10732.07	3.43	-29252	10726	10552	10346	10172	9966	10640	10260	41	3110	500	6640	10	1	8166558	829	338.33	0.80	12	6.21	30.00	12762.00	16470	20240125	-38.37	5370	20231024	89.01	16470	-38.37	20240125	6870	47.74	20240102	16470	-38.37	20240125	5370	89.01	20231024	2.00	N	087600	500	40 억	280362	N	N	N	N
150	20240305	110602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10190	-190	5	-1.83	5213784210	484629	564.43	10380	11350	10130	13490	7270	10380	10758.31	3.43	-19085	10726	10552	10346	10172	9966	10640	10260	41	3110	500	6640	10	1	8166558	832	339.67	0.80	12	5.93	30.00	12762.00	16470	20240125	-38.13	5370	20231024	89.76	16470	-38.13	20240125	6870	48.33	20240102	16470	-38.13	20240125	5370	89.76	20231024	2.00	N	087600	500	40 억	280362	N	N	N	N
151	20240305	100558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10420	40	2	0.39	4233655720	390050	454.28	10380	11350	10150	13490	7270	10380	10854.15	3.43	2515	10726	10552	10346	10172	9966	10640	10260	41	3110	500	6640	10	1	8166558	851	347.33	0.82	12	4.78	30.00	12762.00	16470	20240125	-36.73	5370	20231024	94.04	16470	-36.73	20240125	6870	51.67	20240102	16470	-36.73	20240125	5370	94.04	20231024	2.00	N	087600	500	40 억	280362	N	N	N	N
152	20240305	090600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10300	-80	5	-0.77	58709350	5716	6.66	10380	10380	10150	13490	7270	10380	10270.86	3.43	-2442	10726	10552	10346	10172	9966	10640	10260	41	3110	500	6640	10	1	8166558	841	343.33	0.81	12	0.07	30.00	12762.00	16470	20240125	-37.46	5370	20231024	91.81	16470	-37.46	20240125	6870	49.93	20240102	16470	-37.46	20240125	5370	91.81	20231024	2.00	N	087600	500	40 억	280362	N	N	N	N
153	20240304	160601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10380	290	2	2.87	888651010	85755	117.16	10290	10520	10140	13110	7070	10090	10363.45	3.21	17535	10523	10306	9963	9746	9403	10415	9855	41	3020	500	6450	10	1	8166558	848	346.00	0.81	12	1.05	30.00	12762.00	16470	20240125	-36.98	5370	20231024	93.30	16470	-36.98	20240125	6870	51.09	20240102	16470	-36.98	20240125	5370	93.30	20231024	1.99	N	087600	500	40 억	262394	N	N	N	N
154	20240304	150557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10350	260	2	2.58	837109660	80775	110.36	10290	10520	10140	13110	7070	10090	10364.32	3.21	17725	10523	10306	9963	9746	9403	10415	9855	41	3020	500	6450	10	1	8166558	845	345.00	0.81	12	0.99	30.00	12762.00	16470	20240125	-37.16	5370	20231024	92.74	16470	-37.16	20240125	6870	50.66	20240102	16470	-37.16	20240125	5370	92.74	20231024	1.99	N	087600	500	40 억	262394	N	N	N	N
155	20240304	140525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10310	220	2	2.18	762730290	73559	100.50	10290	10520	10140	13110	7070	10090	10369.91	3.21	18007	10523	10306	9963	9746	9403	10415	9855	41	3020	500	6450	10	1	8166558	842	343.67	0.81	12	0.90	30.00	12762.00	16470	20240125	-37.40	5370	20231024	91.99	16470	-37.40	20240125	6870	50.07	20240102	16470	-37.40	20240125	5370	91.99	20231024	1.99	N	087600	500	40 억	262394	N	N	N	N
156	20240304	130553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10290	200	2	1.98	711864140	68631	93.77	10290	10520	10140	13110	7070	10090	10373.37	3.21	18167	10523	10306	9963	9746	9403	10415	9855	41	3020	500	6450	10	1	8166558	840	343.00	0.81	12	0.84	30.00	12762.00	16470	20240125	-37.52	5370	20231024	91.62	16470	-37.52	20240125	6870	49.78	20240102	16470	-37.52	20240125	5370	91.62	20231024	1.99	N	087600	500	40 억	262394	N	N	N	N
157	20240304	120530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10330	240	2	2.38	621114550	59823	81.73	10290	10520	10140	13110	7070	10090	10383.77	3.21	12088	10523	10306	9963	9746	9403	10415	9855	41	3020	500	6450	10	1	8166558	844	344.33	0.81	12	0.73	30.00	12762.00	16470	20240125	-37.28	5370	20231024	92.36	16470	-37.28	20240125	6870	50.36	20240102	16470	-37.28	20240125	5370	92.36	20231024	1.99	N	087600	500	40 억	262394	N	N	N	N
158	20240304	110549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10370	280	2	2.78	564654880	54309	74.20	10290	10520	10140	13110	7070	10090	10398.50	3.21	13730	10523	10306	9963	9746	9403	10415	9855	41	3020	500	6450	10	1	8166558	847	345.67	0.81	12	0.67	30.00	12762.00	16470	20240125	-37.04	5370	20231024	93.11	16470	-37.04	20240125	6870	50.95	20240102	16470	-37.04	20240125	5370	93.11	20231024	1.99	N	087600	500	40 억	262394	N	N	N	N
159	20240304	100550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10440	350	2	3.47	439758410	42250	57.72	10290	10520	10140	13110	7070	10090	10410.38	3.21	11521	10523	10306	9963	9746	9403	10415	9855	41	3020	500	6450	10	1	8166558	853	348.00	0.82	12	0.52	30.00	12762.00	16470	20240125	-36.61	5370	20231024	94.41	16470	-36.61	20240125	6870	51.97	20240102	16470	-36.61	20240125	5370	94.41	20231024	1.99	N	087600	500	40 억	262394	N	N	N	N
160	20240304	090551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10270	180	2	1.78	41794530	4070	5.56	10290	10340	10140	13110	7070	10090	10280.64	3.21	1568	10523	10306	9963	9746	9403	10415	9855	41	3020	500	6450	10	1	8166558	839	342.33	0.80	12	0.05	30.00	12762.00	16470	20240125	-37.64	5370	20231024	91.25	16470	-37.64	20240125	6870	49.49	20240102	16470	-37.64	20240125	5370	91.25	20231024	1.99	N	087600	500	40 억	262394	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History