KissMeData/160980/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160848	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20450	0	3	0.00	11749683600	556171	188.45	20950	21900	20250	26550	14350	20450	21126.13	3.68	0	10663	21563	21006	20093	19536	18623	21285	19815	55	6100	500	14720	50	1	10924243	2234	20.29	1.31	12	5.09	1008.00	15609.00	21900	20240329	-6.62	12010	20230515	70.27	21900	-6.62	20240329	13500	51.48	20240201	21900	-6.62	20240329	12010	70.27	20230515	2.48	N	160980	500	54 억		401487	N	N	0	N	00	N
3	20240329	150851	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20450	0	3	0.00	11396162400	538860	182.58	20950	21900	20250	26550	14350	20450	21148.69	3.68	0	3268	21563	21006	20093	19536	18623	21285	19815	55	6100	500	14720	50	1	10924243	2234	20.29	1.31	12	4.93	1008.00	15609.00	21900	20240329	-6.62	12010	20230515	70.27	21900	-6.62	20240329	13500	51.48	20240201	21900	-6.62	20240329	12010	70.27	20230515	2.48	N	160980	500	54 억		401487	N	N	0	N	00	N
4	20240329	140846	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20900	450	2	2.20	10387321350	489793	165.96	20950	21900	20650	26550	14350	20450	21207.62	3.68	0	6266	21563	21006	20093	19536	18623	21285	19815	55	6100	500	14720	50	1	10924243	2283	20.73	1.34	12	4.48	1008.00	15609.00	21900	20240329	-4.57	12010	20230515	74.02	21900	-4.57	20240329	13500	54.81	20240201	21900	-4.57	20240329	12010	74.02	20230515	2.48	N	160980	500	54 억		401487	N	N	0	N	00	N
5	20240329	130833	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21050	600	2	2.93	9347142000	440662	149.31	20950	21900	20650	26550	14350	20450	21211.64	3.68	0	6269	21563	21006	20093	19536	18623	21285	19815	55	6100	500	14720	50	1	10924243	2300	20.88	1.35	12	4.03	1008.00	15609.00	21900	20240329	-3.88	12010	20230515	75.27	21900	-3.88	20240329	13500	55.93	20240201	21900	-3.88	20240329	12010	75.27	20230515	2.48	N	160980	500	54 억		401487	N	N	0	N	00	N
6	20240329	120843	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20900	450	2	2.20	8798827500	414618	140.49	20950	21900	20650	26550	14350	20450	21221.58	3.68	0	10252	21563	21006	20093	19536	18623	21285	19815	55	6100	500	14720	50	1	10924243	2283	20.73	1.34	12	3.80	1008.00	15609.00	21900	20240329	-4.57	12010	20230515	74.02	21900	-4.57	20240329	13500	54.81	20240201	21900	-4.57	20240329	12010	74.02	20230515	2.48	N	160980	500	54 억		401487	N	N	0	N	00	N
7	20240329	110832	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20950	500	2	2.44	8351091400	393143	133.21	20950	21900	20650	26550	14350	20450	21241.93	3.68	0	16042	21563	21006	20093	19536	18623	21285	19815	55	6100	500	14720	50	1	10924243	2289	20.78	1.34	12	3.60	1008.00	15609.00	21900	20240329	-4.34	12010	20230515	74.44	21900	-4.34	20240329	13500	55.19	20240201	21900	-4.34	20240329	12010	74.44	20230515	2.48	N	160980	500	54 억		401487	N	N	0	N	00	N
8	20240329	100832	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20750	300	2	1.47	7247990500	340649	115.42	20950	21900	20650	26550	14350	20450	21277.08	3.68	0	13941	21563	21006	20093	19536	18623	21285	19815	55	6100	500	14720	50	1	10924243	2267	20.59	1.33	12	3.12	1008.00	15609.00	21900	20240329	-5.25	12010	20230515	72.77	21900	-5.25	20240329	13500	53.70	20240201	21900	-5.25	20240329	12010	72.77	20230515	2.48	N	160980	500	54 억		401487	N	N	0	N	00	N
9	20240329	090833	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21150	700	2	3.42	2880955600	135044	45.76	20950	21900	20950	26550	14350	20450	21333.66	3.68	0	-8528	21563	21006	20093	19536	18623	21285	19815	55	6100	500	14720	50	1	10924243	2310	20.98	1.35	12	1.24	1008.00	15609.00	21900	20240329	-3.42	12010	20230515	76.10	21900	-3.42	20240329	13500	56.67	20240201	21900	-3.42	20240329	12010	76.10	20230515	2.48	N	160980	500	54 억		401487	N	N	0	N	00	N
10	20240328	160840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	1380	2	7.24	5913100530	294005	237.43	19300	20650	19180	24750	13350	19070	20109.79	3.57	0	8630	19623	19346	18873	18596	18123	19110	18360	55	5680	500	13730	50	1	10924243	2234	20.29	1.31	12	2.69	1008.00	15609.00	21600	20240312	-5.32	12010	20230515	70.27	21600	-5.32	20240312	13500	51.48	20240201	21600	-5.32	20240312	12010	70.27	20230515	2.56	N	160980	500	54 억		390442	N	N	0	N	00	N
11	20240328	150839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	1280	2	6.71	4651207730	232491	187.75	19300	20500	19180	24750	13350	19070	20005.97	3.57	0	15314	19623	19346	18873	18596	18123	19110	18360	55	5680	500	13730	50	1	10924243	2223	20.19	1.30	12	2.13	1008.00	15609.00	21600	20240312	-5.79	12010	20230515	69.44	21600	-5.79	20240312	13500	50.74	20240201	21600	-5.79	20240312	12010	69.44	20230515	2.56	N	160980	500	54 억		390442	N	N	0	N	00	N
12	20240328	140829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	1080	2	5.66	3609121340	180854	146.05	19300	20500	19180	24750	13350	19070	19955.99	3.57	0	11558	19623	19346	18873	18596	18123	19110	18360	55	5680	500	13730	50	1	10924243	2201	19.99	1.29	12	1.66	1008.00	15609.00	21600	20240312	-6.71	12010	20230515	67.78	21600	-6.71	20240312	13500	49.26	20240201	21600	-6.71	20240312	12010	67.78	20230515	2.56	N	160980	500	54 억		390442	N	N	0	N	00	N
13	20240328	130828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	1180	2	6.19	3326632990	166872	134.76	19300	20500	19180	24750	13350	19070	19935.24	3.57	0	13493	19623	19346	18873	18596	18123	19110	18360	55	5680	500	13730	50	1	10924243	2212	20.09	1.30	12	1.53	1008.00	15609.00	21600	20240312	-6.25	12010	20230515	68.61	21600	-6.25	20240312	13500	50.00	20240201	21600	-6.25	20240312	12010	68.61	20230515	2.56	N	160980	500	54 억		390442	N	N	0	N	00	N
14	20240328	120831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	1030	2	5.40	2880928740	144782	116.92	19300	20500	19180	24750	13350	19070	19898.39	3.57	0	7625	19623	19346	18873	18596	18123	19110	18360	55	5680	500	13730	50	1	10924243	2196	19.94	1.29	12	1.33	1008.00	15609.00	21600	20240312	-6.94	12010	20230515	67.36	21600	-6.94	20240312	13500	48.89	20240201	21600	-6.94	20240312	12010	67.36	20230515	2.56	N	160980	500	54 억		390442	N	N	0	N	00	N
15	20240328	110832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	1080	2	5.66	1839335490	93414	75.44	19300	20250	19180	24750	13350	19070	19690.15	3.57	0	10809	19623	19346	18873	18596	18123	19110	18360	55	5680	500	13730	50	1	10924243	2201	19.99	1.29	12	0.86	1008.00	15609.00	21600	20240312	-6.71	12010	20230515	67.78	21600	-6.71	20240312	13500	49.26	20240201	21600	-6.71	20240312	12010	67.78	20230515	2.56	N	160980	500	54 억		390442	N	N	0	N	00	N
16	20240328	100840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19550	480	2	2.52	869921970	44552	35.98	19300	19670	19180	24750	13350	19070	19525.99	3.57	0	4802	19623	19346	18873	18596	18123	19110	18360	55	5680	500	13730	10	1	10924243	2136	19.39	1.25	12	0.41	1008.00	15609.00	21600	20240312	-9.49	12010	20230515	62.78	21600	-9.49	20240312	13500	44.81	20240201	21600	-9.49	20240312	12010	62.78	20230515	2.56	N	160980	500	54 억		390442	N	N	0	N	00	N
17	20240328	090846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19280	210	2	1.10	61449550	3195	2.58	19300	19300	19180	24750	13350	19070	19233.04	3.57	0	-1096	19623	19346	18873	18596	18123	19110	18360	55	5680	500	13730	10	1	10924243	2106	19.13	1.24	12	0.03	1008.00	15609.00	21600	20240312	-10.74	12010	20230515	60.53	21600	-10.74	20240312	13500	42.81	20240201	21600	-10.74	20240312	12010	60.53	20230515	2.56	N	160980	500	54 억		390442	N	N	0	N	00	N
18	20240327	160842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19070	10	2	0.05	2299082710	122722	133.85	19150	19150	18400	24750	13350	19060	18733.71	3.54	0	-1054	20166	19612	19016	18462	17866	19315	18165	55	5690	500	13720	10	1	10924243	2083	18.92	1.22	12	1.12	1008.00	15609.00	21600	20240312	-11.71	12010	20230515	58.78	21600	-11.71	20240312	13500	41.26	20240201	21600	-11.71	20240312	12010	58.78	20230515	2.56	N	160980	500	54 억		386598	N	N	0	N	00	N
19	20240327	150844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19080	20	2	0.10	2251468400	120225	131.13	19150	19150	18400	24750	13350	19060	18727.04	3.54	0	237	20166	19612	19016	18462	17866	19315	18165	55	5690	500	13720	10	1	10924243	2084	18.93	1.22	12	1.10	1008.00	15609.00	21600	20240312	-11.67	12010	20230515	58.87	21600	-11.67	20240312	13500	41.33	20240201	21600	-11.67	20240312	12010	58.87	20230515	2.56	N	160980	500	54 억		386598	N	N	0	N	00	N
20	20240327	140843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18960	-100	5	-0.52	1921874810	102902	112.23	19150	19150	18400	24750	13350	19060	18676.63	3.54	0	5428	20166	19612	19016	18462	17866	19315	18165	55	5690	500	13720	10	1	10924243	2071	18.81	1.21	12	0.94	1008.00	15609.00	21600	20240312	-12.22	12010	20230515	57.87	21600	-12.22	20240312	13500	40.44	20240201	21600	-12.22	20240312	12010	57.87	20230515	2.56	N	160980	500	54 억		386598	N	N	0	N	00	N
21	20240327	130843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18580	-480	5	-2.52	1407498160	75702	82.57	19150	19150	18400	24750	13350	19060	18592.42	3.54	0	4923	20166	19612	19016	18462	17866	19315	18165	55	5690	500	13720	10	1	10924243	2030	18.43	1.19	12	0.69	1008.00	15609.00	21600	20240312	-13.98	12010	20230515	54.70	21600	-13.98	20240312	13500	37.63	20240201	21600	-13.98	20240312	12010	54.70	20230515	2.56	N	160980	500	54 억		386598	N	N	0	N	00	N
22	20240327	120842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18500	-560	5	-2.94	1322539510	71145	77.60	19150	19150	18400	24750	13350	19060	18589.15	3.54	0	4527	20166	19612	19016	18462	17866	19315	18165	55	5690	500	13720	10	1	10924243	2021	18.35	1.19	12	0.65	1008.00	15609.00	21600	20240312	-14.35	12010	20230515	54.04	21600	-14.35	20240312	13500	37.04	20240201	21600	-14.35	20240312	12010	54.04	20230515	2.56	N	160980	500	54 억		386598	N	N	0	N	00	N
23	20240327	110840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18470	-590	5	-3.10	1066538010	57263	62.45	19150	19150	18450	24750	13350	19060	18625.02	3.54	0	2558	20166	19612	19016	18462	17866	19315	18165	55	5690	500	13720	10	1	10924243	2018	18.32	1.18	12	0.52	1008.00	15609.00	21600	20240312	-14.49	12010	20230515	53.79	21600	-14.49	20240312	13500	36.81	20240201	21600	-14.49	20240312	12010	53.79	20230515	2.56	N	160980	500	54 억		386598	N	N	0	N	00	N
24	20240327	100837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18650	-410	5	-2.15	656621530	35123	38.31	19150	19150	18520	24750	13350	19060	18694.59	3.54	0	3408	20166	19612	19016	18462	17866	19315	18165	55	5690	500	13720	10	1	10924243	2037	18.50	1.19	12	0.32	1008.00	15609.00	21600	20240312	-13.66	12010	20230515	55.29	21600	-13.66	20240312	13500	38.15	20240201	21600	-13.66	20240312	12010	55.29	20230515	2.56	N	160980	500	54 억		386598	N	N	0	N	00	N
25	20240327	090843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18780	-280	5	-1.47	61916010	3270	3.57	19150	19150	18780	24750	13350	19060	18933.36	3.54	0	-1640	20166	19612	19016	18462	17866	19315	18165	55	5690	500	13720	10	1	10924243	2052	18.63	1.20	12	0.03	1008.00	15609.00	21600	20240312	-13.06	12010	20230515	56.37	21600	-13.06	20240312	13500	39.11	20240201	21600	-13.06	20240312	12010	56.37	20230515	2.56	N	160980	500	54 억		386598	N	N	0	N	00	N
26	20240326	160736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19060	-250	5	-1.29	1736571080	90782	53.84	19350	19570	18420	25100	13520	19310	19129.04	3.35	0	19149	21063	20186	19723	18846	18383	19955	18615	55	5790	500	13900	10	1	10924243	2082	18.91	1.22	12	0.83	1008.00	15609.00	21600	20240312	-11.76	12010	20230515	58.70	21600	-11.76	20240312	13500	41.19	20240201	21600	-11.76	20240312	12010	58.70	20230515	2.63	N	160980	500	54 억		365976	N	N	0	N	00	N
27	20240326	150831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19070	-240	5	-1.24	1671860470	87383	51.83	19350	19570	18420	25100	13520	19310	19132.56	3.35	0	19819	21063	20186	19723	18846	18383	19955	18615	55	5790	500	13900	10	1	10924243	2083	18.92	1.22	12	0.80	1008.00	15609.00	21600	20240312	-11.71	12010	20230515	58.78	21600	-11.71	20240312	13500	41.26	20240201	21600	-11.71	20240312	12010	58.78	20230515	2.63	N	160980	500	54 억		365976	N	N	0	N	00	N
28	20240326	140829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19160	-150	5	-0.78	1494078220	78039	46.28	19350	19570	18420	25100	13520	19310	19145.28	3.35	0	16623	21063	20186	19723	18846	18383	19955	18615	55	5790	500	13900	10	1	10924243	2093	19.01	1.23	12	0.71	1008.00	15609.00	21600	20240312	-11.30	12010	20230515	59.53	21600	-11.30	20240312	13500	41.93	20240201	21600	-11.30	20240312	12010	59.53	20230515	2.63	N	160980	500	54 억		365976	N	N	0	N	00	N
29	20240326	130825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18850	-460	5	-2.38	1186859670	61818	36.66	19350	19570	18420	25100	13520	19310	19199.26	3.35	0	8758	21063	20186	19723	18846	18383	19955	18615	55	5790	500	13900	10	1	10924243	2059	18.70	1.21	12	0.57	1008.00	15609.00	21600	20240312	-12.73	12010	20230515	56.95	21600	-12.73	20240312	13500	39.63	20240201	21600	-12.73	20240312	12010	56.95	20230515	2.63	N	160980	500	54 억		365976	N	N	0	N	00	N
30	20240326	120826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19160	-150	5	-0.78	941288380	48885	28.99	19350	19570	18420	25100	13520	19310	19255.16	3.35	0	8588	21063	20186	19723	18846	18383	19955	18615	55	5790	500	13900	10	1	10924243	2093	19.01	1.23	12	0.45	1008.00	15609.00	21600	20240312	-11.30	12010	20230515	59.53	21600	-11.30	20240312	13500	41.93	20240201	21600	-11.30	20240312	12010	59.53	20230515	2.63	N	160980	500	54 억		365976	N	N	0	N	00	N
31	20240326	110821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19120	-190	5	-0.98	838921710	43524	25.81	19350	19570	18420	25100	13520	19310	19274.92	3.35	0	8610	21063	20186	19723	18846	18383	19955	18615	55	5790	500	13900	10	1	10924243	2089	18.97	1.22	12	0.40	1008.00	15609.00	21600	20240312	-11.48	12010	20230515	59.20	21600	-11.48	20240312	13500	41.63	20240201	21600	-11.48	20240312	12010	59.20	20230515	2.63	N	160980	500	54 억		365976	N	N	0	N	00	N
32	20240326	100831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19270	-40	5	-0.21	583307370	30227	17.93	19350	19570	18420	25100	13520	19310	19297.56	3.35	0	7242	21063	20186	19723	18846	18383	19955	18615	55	5790	500	13900	10	1	10924243	2105	19.12	1.23	12	0.28	1008.00	15609.00	21600	20240312	-10.79	12010	20230515	60.45	21600	-10.79	20240312	13500	42.74	20240201	21600	-10.79	20240312	12010	60.45	20230515	2.63	N	160980	500	54 억		365976	N	N	0	N	00	N
33	20240326	090831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19490	180	2	0.93	87683690	4503	2.67	19350	19570	19350	25100	13520	19310	19472.28	3.35	0	1283	21063	20186	19723	18846	18383	19955	18615	55	5790	500	13900	10	1	10924243	2129	19.34	1.25	12	0.04	1008.00	15609.00	21600	20240312	-9.77	12010	20230515	62.28	21600	-9.77	20240312	13500	44.37	20240201	21600	-9.77	20240312	12010	62.28	20230515	2.63	N	160980	500	54 억		365976	N	N	0	N	00	N
34	20240325	160859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19310	-590	5	-2.96	3333786190	168239	127.39	20500	20600	19260	25850	13930	19900	19816.56	3.62	0	-29000	20953	20426	20123	19596	19293	20315	19485	55	5950	500	14320	10	1	10924243	2109	19.16	1.24	12	1.54	1008.00	15609.00	21600	20240312	-10.60	12010	20230515	60.78	21600	-10.60	20240312	13500	43.04	20240201	21600	-10.60	20240312	12010	60.78	20230515	2.74	N	160980	500	54 억		395535	N	N	0	N	00	N
35	20240325	150901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19300	-600	5	-3.02	3105217250	156418	118.44	20500	20600	19270	25850	13930	19900	19852.05	3.62	0	-26748	20953	20426	20123	19596	19293	20315	19485	55	5950	500	14320	10	1	10924243	2108	19.15	1.24	12	1.43	1008.00	15609.00	21600	20240312	-10.65	12010	20230515	60.70	21600	-10.65	20240312	13500	42.96	20240201	21600	-10.65	20240312	12010	60.70	20230515	2.74	N	160980	500	54 억		395535	N	N	0	N	00	N
36	20240325	140858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19310	-590	5	-2.96	2911712860	146412	110.87	20500	20600	19270	25850	13930	19900	19887.12	3.62	0	-23128	20953	20426	20123	19596	19293	20315	19485	55	5950	500	14320	10	1	10924243	2109	19.16	1.24	12	1.34	1008.00	15609.00	21600	20240312	-10.60	12010	20230515	60.78	21600	-10.60	20240312	13500	43.04	20240201	21600	-10.60	20240312	12010	60.78	20230515	2.74	N	160980	500	54 억		395535	N	N	0	N	00	N
37	20240325	130900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19330	-570	5	-2.86	2705437070	135726	102.77	20500	20600	19280	25850	13930	19900	19933.08	3.62	0	-19626	20953	20426	20123	19596	19293	20315	19485	55	5950	500	14320	10	1	10924243	2112	19.18	1.24	12	1.24	1008.00	15609.00	21600	20240312	-10.51	12010	20230515	60.95	21600	-10.51	20240312	13500	43.19	20240201	21600	-10.51	20240312	12010	60.95	20230515	2.74	N	160980	500	54 억		395535	N	N	0	N	00	N
38	20240325	120903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19380	-520	5	-2.61	2475403300	123823	93.76	20500	20600	19350	25850	13930	19900	19991.47	3.62	0	-16443	20953	20426	20123	19596	19293	20315	19485	55	5950	500	14320	10	1	10924243	2117	19.23	1.24	12	1.13	1008.00	15609.00	21600	20240312	-10.28	12010	20230515	61.37	21600	-10.28	20240312	13500	43.56	20240201	21600	-10.28	20240312	12010	61.37	20230515	2.74	N	160980	500	54 억		395535	N	N	0	N	00	N
39	20240325	110900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19510	-390	5	-1.96	2097240350	104343	79.01	20500	20600	19450	25850	13930	19900	20099.48	3.62	0	-12512	20953	20426	20123	19596	19293	20315	19485	55	5950	500	14320	10	1	10924243	2131	19.36	1.25	12	0.96	1008.00	15609.00	21600	20240312	-9.68	12010	20230515	62.45	21600	-9.68	20240312	13500	44.52	20240201	21600	-9.68	20240312	12010	62.45	20230515	2.74	N	160980	500	54 억		395535	N	N	0	N	00	N
40	20240325	100900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	100	2	0.50	1405230760	69165	52.37	20500	20600	19960	25850	13930	19900	20317.08	3.62	0	-1016	20953	20426	20123	19596	19293	20315	19485	55	5950	500	14320	50	1	10924243	2185	19.84	1.28	12	0.63	1008.00	15609.00	21600	20240312	-7.41	12010	20230515	66.53	21600	-7.41	20240312	13500	48.15	20240201	21600	-7.41	20240312	12010	66.53	20230515	2.74	N	160980	500	54 억		395535	N	N	0	N	00	N
41	20240325	090904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	550	2	2.76	549168550	26822	20.31	20500	20600	20250	25850	13930	19900	20474.56	3.62	0	-3385	20953	20426	20123	19596	19293	20315	19485	55	5950	500	14320	50	1	10924243	2234	20.29	1.31	12	0.25	1008.00	15609.00	21600	20240312	-5.32	12010	20230515	70.27	21600	-5.32	20240312	13500	51.48	20240201	21600	-5.32	20240312	12010	70.27	20230515	2.74	N	160980	500	54 억		395535	N	N	0	N	00	N
42	20240322	160902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19900	-100	5	-0.50	2668325680	131686	63.03	19900	20650	19820	26000	14000	20000	20264.05	3.70	0	-11711	20933	20466	20033	19566	19133	20250	19350	55	6000	500	14400	10	1	10924243	2174	19.74	1.27	12	1.21	1008.00	15609.00	21600	20240312	-7.87	12010	20230515	65.70	21600	-7.87	20240312	13500	47.41	20240201	21600	-7.87	20240312	12010	65.70	20230515	2.56	N	160980	500	54 억		404637	N	N	0	N	00	N
43	20240322	150903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	50	2	0.25	2478270770	122151	58.46	19900	20650	19820	26000	14000	20000	20288.64	3.70	0	-9260	20933	20466	20033	19566	19133	20250	19350	55	6000	500	14400	50	1	10924243	2190	19.89	1.28	12	1.12	1008.00	15609.00	21600	20240312	-7.18	12010	20230515	66.94	21600	-7.18	20240312	13500	48.52	20240201	21600	-7.18	20240312	12010	66.94	20230515	2.56	N	160980	500	54 억		404637	N	N	0	N	00	N
44	20240322	140853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	100	2	0.50	2340246370	115272	55.17	19900	20650	19820	26000	14000	20000	20302.02	3.70	0	-7987	20933	20466	20033	19566	19133	20250	19350	55	6000	500	14400	50	1	10924243	2196	19.94	1.29	12	1.06	1008.00	15609.00	21600	20240312	-6.94	12010	20230515	67.36	21600	-6.94	20240312	13500	48.89	20240201	21600	-6.94	20240312	12010	67.36	20230515	2.56	N	160980	500	54 억		404637	N	N	0	N	00	N
45	20240322	130858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	100	2	0.50	1994448230	98065	46.94	19900	20650	19820	26000	14000	20000	20338.11	3.70	0	-13220	20933	20466	20033	19566	19133	20250	19350	55	6000	500	14400	50	1	10924243	2196	19.94	1.29	12	0.90	1008.00	15609.00	21600	20240312	-6.94	12010	20230515	67.36	21600	-6.94	20240312	13500	48.89	20240201	21600	-6.94	20240312	12010	67.36	20230515	2.56	N	160980	500	54 억		404637	N	N	0	N	00	N
46	20240322	120853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	200	2	1.00	1871927180	91968	44.02	19900	20650	19820	26000	14000	20000	20354.21	3.70	0	-13911	20933	20466	20033	19566	19133	20250	19350	55	6000	500	14400	50	1	10924243	2207	20.04	1.29	12	0.84	1008.00	15609.00	21600	20240312	-6.48	12010	20230515	68.19	21600	-6.48	20240312	13500	49.63	20240201	21600	-6.48	20240312	12010	68.19	20230515	2.56	N	160980	500	54 억		404637	N	N	0	N	00	N
47	20240322	110901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	200	2	1.00	1689040330	82872	39.66	19900	20650	19820	26000	14000	20000	20381.43	3.70	0	-11516	20933	20466	20033	19566	19133	20250	19350	55	6000	500	14400	50	1	10924243	2207	20.04	1.29	12	0.76	1008.00	15609.00	21600	20240312	-6.48	12010	20230515	68.19	21600	-6.48	20240312	13500	49.63	20240201	21600	-6.48	20240312	12010	68.19	20230515	2.56	N	160980	500	54 억		404637	N	N	0	N	00	N
48	20240322	100853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	550	2	2.75	1278691980	62793	30.05	19900	20650	19820	26000	14000	20000	20363.76	3.70	0	-9040	20933	20466	20033	19566	19133	20250	19350	55	6000	500	14400	50	1	10924243	2245	20.39	1.32	12	0.57	1008.00	15609.00	21600	20240312	-4.86	12010	20230515	71.11	21600	-4.86	20240312	13500	52.22	20240201	21600	-4.86	20240312	12010	71.11	20230515	2.56	N	160980	500	54 억		404637	N	N	0	N	00	N
49	20240322	090852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19830	-170	5	-0.85	132362690	6637	3.18	19900	20000	19820	26000	14000	20000	19942.93	3.70	0	-983	20933	20466	20033	19566	19133	20250	19350	55	6000	500	14400	10	1	10924243	2166	19.67	1.27	12	0.06	1008.00	15609.00	21600	20240312	-8.19	12010	20230515	65.11	21600	-8.19	20240312	13500	46.89	20240201	21600	-8.19	20240312	12010	65.11	20230515	2.56	N	160980	500	54 억		404637	N	N	0	N	00	N
50	20240321	160859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-400	5	-1.96	4185478540	208143	43.75	20400	20500	19600	26500	14300	20400	20108.72	4.06	0	-38763	22120	21260	20040	19180	17960	20650	18570	55	6100	500	14680	50	1	10924243	2185	19.84	1.28	12	1.91	1008.00	15609.00	21600	20240312	-7.41	12010	20230515	66.53	21600	-7.41	20240312	13500	48.15	20240201	21600	-7.41	20240312	12010	66.53	20230515	2.37	N	160980	500	54 억		443843	N	N	0	N	00	N
51	20240321	150855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19930	-470	5	-2.30	3916135150	194676	40.92	20400	20500	19600	26500	14300	20400	20116.17	4.06	0	-34149	22120	21260	20040	19180	17960	20650	18570	55	6100	500	14680	10	1	10924243	2177	19.77	1.28	12	1.78	1008.00	15609.00	21600	20240312	-7.73	12010	20230515	65.95	21600	-7.73	20240312	13500	47.63	20240201	21600	-7.73	20240312	12010	65.95	20230515	2.37	N	160980	500	54 억		443843	N	N	0	N	00	N
52	20240321	140854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	-200	5	-0.98	3265117500	162039	34.06	20400	20500	19600	26500	14300	20400	20150.20	4.06	0	-25838	22120	21260	20040	19180	17960	20650	18570	55	6100	500	14680	50	1	10924243	2207	20.04	1.29	12	1.48	1008.00	15609.00	21600	20240312	-6.48	12010	20230515	68.19	21600	-6.48	20240312	13500	49.63	20240201	21600	-6.48	20240312	12010	68.19	20230515	2.37	N	160980	500	54 억		443843	N	N	0	N	00	N
53	20240321	130843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	-200	5	-0.98	3055504150	151674	31.88	20400	20500	19600	26500	14300	20400	20145.21	4.06	0	-24068	22120	21260	20040	19180	17960	20650	18570	55	6100	500	14680	50	1	10924243	2207	20.04	1.29	12	1.39	1008.00	15609.00	21600	20240312	-6.48	12010	20230515	68.19	21600	-6.48	20240312	13500	49.63	20240201	21600	-6.48	20240312	12010	68.19	20230515	2.37	N	160980	500	54 억		443843	N	N	0	N	00	N
54	20240321	120857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	-150	5	-0.74	2798525050	138961	29.21	20400	20500	19600	26500	14300	20400	20138.92	4.06	0	-21780	22120	21260	20040	19180	17960	20650	18570	55	6100	500	14680	50	1	10924243	2212	20.09	1.30	12	1.27	1008.00	15609.00	21600	20240312	-6.25	12010	20230515	68.61	21600	-6.25	20240312	13500	50.00	20240201	21600	-6.25	20240312	12010	68.61	20230515	2.37	N	160980	500	54 억		443843	N	N	0	N	00	N
55	20240321	110852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	-100	5	-0.49	2261884350	112336	23.61	20400	20500	19600	26500	14300	20400	20134.99	4.06	0	-13057	22120	21260	20040	19180	17960	20650	18570	55	6100	500	14680	50	1	10924243	2218	20.14	1.30	12	1.03	1008.00	15609.00	21600	20240312	-6.02	12010	20230515	69.03	21600	-6.02	20240312	13500	50.37	20240201	21600	-6.02	20240312	12010	69.03	20230515	2.37	N	160980	500	54 억		443843	N	N	0	N	00	N
56	20240321	100858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	-350	5	-1.72	1364004260	67899	14.27	20400	20450	19600	26500	14300	20400	20088.72	4.06	0	-11519	22120	21260	20040	19180	17960	20650	18570	55	6100	500	14680	50	1	10924243	2190	19.89	1.28	12	0.62	1008.00	15609.00	21600	20240312	-7.18	12010	20230515	66.94	21600	-7.18	20240312	13500	48.52	20240201	21600	-7.18	20240312	12010	66.94	20230515	2.37	N	160980	500	54 억		443843	N	N	0	N	00	N
57	20240321	090900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19930	-470	5	-2.30	407554130	20208	4.25	20400	20450	19930	26500	14300	20400	20167.96	4.06	0	-5093	22120	21260	20040	19180	17960	20650	18570	55	6100	500	14680	10	1	10924243	2177	19.77	1.28	12	0.18	1008.00	15609.00	21600	20240312	-7.73	12010	20230515	65.95	21600	-7.73	20240312	13500	47.63	20240201	21600	-7.73	20240312	12010	65.95	20230515	2.37	N	160980	500	54 억		443843	N	N	0	N	00	N
58	20240320	160847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	1100	2	5.70	9487966080	474187	441.59	20900	20900	18820	25050	13510	19300	20008.90	4.27	0	-29661	19900	19600	19120	18820	18340	19690	18910	55	5750	500	13890	50	1	10924243	2229	20.24	1.31	12	4.34	1008.00	15609.00	21600	20240312	-5.56	12010	20230515	69.86	21600	-5.56	20240312	13500	51.11	20240201	21600	-5.56	20240312	12010	69.86	20230515	2.26	N	160980	500	54 억		466651	N	N	0	N	00	N
59	20240320	150849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	700	2	3.63	8699679850	435266	405.35	20900	20900	18820	25050	13510	19300	19987.04	4.27	0	-30230	19900	19600	19120	18820	18340	19690	18910	55	5750	500	13890	50	1	10924243	2185	19.84	1.28	12	3.98	1008.00	15609.00	21600	20240312	-7.41	12010	20230515	66.53	21600	-7.41	20240312	13500	48.15	20240201	21600	-7.41	20240312	12010	66.53	20230515	2.26	N	160980	500	54 억		466651	N	N	0	N	00	N
60	20240320	140853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19860	560	2	2.90	8236824850	412100	383.77	20900	20900	18820	25050	13510	19300	19987.44	4.27	0	-34497	19900	19600	19120	18820	18340	19690	18910	55	5750	500	13890	10	1	10924243	2170	19.70	1.27	12	3.77	1008.00	15609.00	21600	20240312	-8.06	12010	20230515	65.36	21600	-8.06	20240312	13500	47.11	20240201	21600	-8.06	20240312	12010	65.36	20230515	2.26	N	160980	500	54 억		466651	N	N	0	N	00	N
61	20240320	130853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19970	670	2	3.47	8010950100	400744	373.20	20900	20900	18820	25050	13510	19300	19990.19	4.27	0	-30589	19900	19600	19120	18820	18340	19690	18910	55	5750	500	13890	10	1	10924243	2182	19.81	1.28	12	3.67	1008.00	15609.00	21600	20240312	-7.55	12010	20230515	66.28	21600	-7.55	20240312	13500	47.93	20240201	21600	-7.55	20240312	12010	66.28	20230515	2.26	N	160980	500	54 억		466651	N	N	0	N	00	N
62	20240320	120847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19890	590	2	3.06	7458079860	373007	347.37	20900	20900	18820	25050	13510	19300	19994.48	4.27	0	-24849	19900	19600	19120	18820	18340	19690	18910	55	5750	500	13890	10	1	10924243	2173	19.73	1.27	12	3.41	1008.00	15609.00	21600	20240312	-7.92	12010	20230515	65.61	21600	-7.92	20240312	13500	47.33	20240201	21600	-7.92	20240312	12010	65.61	20230515	2.26	N	160980	500	54 억		466651	N	N	0	N	00	N
63	20240320	110849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19620	320	2	1.66	6697160800	334637	311.64	20900	20900	18820	25050	13510	19300	20013.21	4.27	0	-28994	19900	19600	19120	18820	18340	19690	18910	55	5750	500	13890	10	1	10924243	2143	19.46	1.26	12	3.06	1008.00	15609.00	21600	20240312	-9.17	12010	20230515	63.36	21600	-9.17	20240312	13500	45.33	20240201	21600	-9.17	20240312	12010	63.36	20230515	2.26	N	160980	500	54 억		466651	N	N	0	N	00	N
64	20240320	100843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19190	-110	5	-0.57	5931131890	295608	275.29	20900	20900	18820	25050	13510	19300	20064.18	4.27	0	-28800	19900	19600	19120	18820	18340	19690	18910	55	5750	500	13890	10	1	10924243	2096	19.04	1.23	12	2.71	1008.00	15609.00	21600	20240312	-11.16	12010	20230515	59.78	21600	-11.16	20240312	13500	42.15	20240201	21600	-11.16	20240312	12010	59.78	20230515	2.26	N	160980	500	54 억		466651	N	N	0	N	00	N
65	20240320	090847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	800	2	4.15	3151556290	153902	143.32	20900	20900	19990	25050	13510	19300	20477.68	4.27	0	-19752	19900	19600	19120	18820	18340	19690	18910	55	5750	500	13890	50	1	10924243	2196	19.94	1.29	12	1.41	1008.00	15609.00	21600	20240312	-6.94	12010	20230515	67.36	21600	-6.94	20240312	13500	48.89	20240201	21600	-6.94	20240312	12010	67.36	20230515	2.26	N	160980	500	54 억		466651	N	N	0	N	00	N
66	20240319	160838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19300	0	3	0.00	2041903170	106922	106.48	19300	19420	18640	25050	13510	19300	19097.04	4.23	0	4075	20040	19670	19330	18960	18620	19500	18790	55	5750	500	13890	10	1	10924243	2108	19.15	1.24	12	0.98	1008.00	15609.00	21600	20240312	-10.65	12010	20230515	60.70	21600	-10.65	20240312	13500	42.96	20240201	21600	-10.65	20240312	12010	60.70	20230515	2.18	N	160980	500	54 억		462444	N	N	0	N	00	N
67	20240319	150848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19250	-50	5	-0.26	1940526010	101657	101.23	19300	19420	18640	25050	13510	19300	19088.96	4.23	0	3343	20040	19670	19330	18960	18620	19500	18790	55	5750	500	13890	10	1	10924243	2103	19.10	1.23	12	0.93	1008.00	15609.00	21600	20240312	-10.88	12010	20230515	60.28	21600	-10.88	20240312	13500	42.59	20240201	21600	-10.88	20240312	12010	60.28	20230515	2.18	N	160980	500	54 억		462444	N	N	0	N	00	N
68	20240319	140847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19340	40	2	0.21	1784040760	93521	93.13	19300	19420	18640	25050	13510	19300	19076.37	4.23	0	2838	20040	19670	19330	18960	18620	19500	18790	55	5750	500	13890	10	1	10924243	2113	19.19	1.24	12	0.86	1008.00	15609.00	21600	20240312	-10.46	12010	20230515	61.03	21600	-10.46	20240312	13500	43.26	20240201	21600	-10.46	20240312	12010	61.03	20230515	2.18	N	160980	500	54 억		462444	N	N	0	N	00	N
69	20240319	130816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19060	-240	5	-1.24	1359572840	71452	71.15	19300	19370	18640	25050	13510	19300	19027.78	4.23	0	5044	20040	19670	19330	18960	18620	19500	18790	55	5750	500	13890	10	1	10924243	2082	18.91	1.22	12	0.65	1008.00	15609.00	21600	20240312	-11.76	12010	20230515	58.70	21600	-11.76	20240312	13500	41.19	20240201	21600	-11.76	20240312	12010	58.70	20230515	2.18	N	160980	500	54 억		462444	N	N	0	N	00	N
70	20240319	120841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18980	-320	5	-1.66	1247460050	65539	65.27	19300	19370	18640	25050	13510	19300	19033.86	4.23	0	3540	20040	19670	19330	18960	18620	19500	18790	55	5750	500	13890	10	1	10924243	2073	18.83	1.22	12	0.60	1008.00	15609.00	21600	20240312	-12.13	12010	20230515	58.03	21600	-12.13	20240312	13500	40.59	20240201	21600	-12.13	20240312	12010	58.03	20230515	2.18	N	160980	500	54 억		462444	N	N	0	N	00	N
71	20240319	110843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19050	-250	5	-1.30	1150996760	60459	60.21	19300	19370	18640	25050	13510	19300	19037.64	4.23	0	1197	20040	19670	19330	18960	18620	19500	18790	55	5750	500	13890	10	1	10924243	2081	18.90	1.22	12	0.55	1008.00	15609.00	21600	20240312	-11.81	12010	20230515	58.62	21600	-11.81	20240312	13500	41.11	20240201	21600	-11.81	20240312	12010	58.62	20230515	2.18	N	160980	500	54 억		462444	N	N	0	N	00	N
72	20240319	100846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19130	-170	5	-0.88	582181210	30388	30.26	19300	19370	19000	25050	13510	19300	19158.26	4.23	0	5204	20040	19670	19330	18960	18620	19500	18790	55	5750	500	13890	10	1	10924243	2090	18.98	1.23	12	0.28	1008.00	15609.00	21600	20240312	-11.44	12010	20230515	59.28	21600	-11.44	20240312	13500	41.70	20240201	21600	-11.44	20240312	12010	59.28	20230515	2.18	N	160980	500	54 억		462444	N	N	0	N	00	N
73	20240319	090846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19010	-290	5	-1.50	175869000	9220	9.18	19300	19310	19000	25050	13510	19300	19074.73	4.23	0	935	20040	19670	19330	18960	18620	19500	18790	55	5750	500	13890	10	1	10924243	2077	18.86	1.22	12	0.08	1008.00	15609.00	21600	20240312	-11.99	12010	20230515	58.28	21600	-11.99	20240312	13500	40.81	20240201	21600	-11.99	20240312	12010	58.28	20230515	2.18	N	160980	500	54 억		462444	N	N	0	N	00	N
74	20240318	160840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19300	-190	5	-0.97	1921892590	100056	94.82	19400	19700	18990	25300	13650	19490	19208.15	4.05	0	12878	20730	20110	19630	19010	18530	20420	19320	55	5810	500	14030	10	1	10924243	2108	27.61	1.32	12	0.92	699.00	14583.00	21600	20240312	-10.65	12010	20230515	60.70	21600	-10.65	20240312	13500	42.96	20240201	21600	-10.65	20240312	12010	60.70	20230515	2.16	N	160980	500	54 억		441952	N	N	0	N	00	N
75	20240318	150840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19390	-100	5	-0.51	1826348690	95105	90.13	19400	19700	18990	25300	13650	19490	19203.50	4.05	0	14659	20730	20110	19630	19010	18530	20420	19320	55	5810	500	14030	10	1	10924243	2118	27.74	1.33	12	0.87	699.00	14583.00	21600	20240312	-10.23	12010	20230515	61.45	21600	-10.23	20240312	13500	43.63	20240201	21600	-10.23	20240312	12010	61.45	20230515	2.16	N	160980	500	54 억		441952	N	N	0	N	00	N
76	20240318	140840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19240	-250	5	-1.28	1497428630	77947	73.87	19400	19700	18990	25300	13650	19490	19210.86	4.05	0	9764	20730	20110	19630	19010	18530	20420	19320	55	5810	500	14030	10	1	10924243	2102	27.53	1.32	12	0.71	699.00	14583.00	21600	20240312	-10.93	12010	20230515	60.20	21600	-10.93	20240312	13500	42.52	20240201	21600	-10.93	20240312	12010	60.20	20230515	2.16	N	160980	500	54 억		441952	N	N	0	N	00	N
77	20240318	130840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19380	-110	5	-0.56	1304209270	67952	64.40	19400	19700	18990	25300	13650	19490	19193.10	4.05	0	11402	20730	20110	19630	19010	18530	20420	19320	55	5810	500	14030	10	1	10924243	2117	27.73	1.33	12	0.62	699.00	14583.00	21600	20240312	-10.28	12010	20230515	61.37	21600	-10.28	20240312	13500	43.56	20240201	21600	-10.28	20240312	12010	61.37	20230515	2.16	N	160980	500	54 억		441952	N	N	0	N	00	N
78	20240318	120833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19190	-300	5	-1.54	1154873320	60178	57.03	19400	19700	18990	25300	13650	19490	19190.96	4.05	0	9195	20730	20110	19630	19010	18530	20420	19320	55	5810	500	14030	10	1	10924243	2096	27.45	1.32	12	0.55	699.00	14583.00	21600	20240312	-11.16	12010	20230515	59.78	21600	-11.16	20240312	13500	42.15	20240201	21600	-11.16	20240312	12010	59.78	20230515	2.16	N	160980	500	54 억		441952	N	N	0	N	00	N
79	20240318	110841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19260	-230	5	-1.18	1022379260	53310	50.52	19400	19700	18990	25300	13650	19490	19178.00	4.05	0	9766	20730	20110	19630	19010	18530	20420	19320	55	5810	500	14030	10	1	10924243	2104	27.55	1.32	12	0.49	699.00	14583.00	21600	20240312	-10.83	12010	20230515	60.37	21600	-10.83	20240312	13500	42.67	20240201	21600	-10.83	20240312	12010	60.37	20230515	2.16	N	160980	500	54 억		441952	N	N	0	N	00	N
80	20240318	100840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19240	-250	5	-1.28	401823560	20869	19.78	19400	19700	19060	25300	13650	19490	19254.57	4.05	0	3297	20730	20110	19630	19010	18530	20420	19320	55	5810	500	14030	10	1	10924243	2102	27.53	1.32	12	0.19	699.00	14583.00	21600	20240312	-10.93	12010	20230515	60.20	21600	-10.93	20240312	13500	42.52	20240201	21600	-10.93	20240312	12010	60.20	20230515	2.16	N	160980	500	54 억		441952	N	N	0	N	00	N
81	20240318	090839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19620	130	2	0.67	37816060	1947	1.85	19400	19620	19320	25300	13650	19490	19422.73	4.05	0	516	20730	20110	19630	19010	18530	20420	19320	55	5810	500	14030	10	1	10924243	2143	28.07	1.35	12	0.02	699.00	14583.00	21600	20240312	-9.17	12010	20230515	63.36	21600	-9.17	20240312	13500	45.33	20240201	21600	-9.17	20240312	12010	63.36	20230515	2.16	N	160980	500	54 억		441952	N	N	0	N	00	N
82	20240315	160831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19490	-210	5	-1.07	2073343220	105333	55.90	19280	20250	19150	25600	13790	19700	19683.77	3.92	0	14384	21240	20470	19830	19060	18420	20150	18740	55	5900	500	14180	10	1	10924243	2129	27.88	1.34	12	0.96	699.00	14583.00	21600	20240312	-9.77	12010	20230515	62.28	21600	-9.77	20240312	13500	44.37	20240201	21600	-9.77	20240312	12010	62.28	20230515	2.08	N	160980	500	54 억		428436	N	N	0	N	00	N
83	20240315	150800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19460	-240	5	-1.22	1973536950	100210	53.19	19280	20250	19150	25600	13790	19700	19694.01	3.92	0	13342	21240	20470	19830	19060	18420	20150	18740	55	5900	500	14180	10	1	10924243	2126	27.84	1.33	12	0.92	699.00	14583.00	21600	20240312	-9.91	12010	20230515	62.03	21600	-9.91	20240312	13500	44.15	20240201	21600	-9.91	20240312	12010	62.03	20230515	2.08	N	160980	500	54 억		428436	N	N	0	N	00	N
84	20240315	140748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19410	-290	5	-1.47	1787609350	90672	48.12	19280	20250	19150	25600	13790	19700	19715.12	3.92	0	7520	21240	20470	19830	19060	18420	20150	18740	55	5900	500	14180	10	1	10924243	2120	27.77	1.33	12	0.83	699.00	14583.00	21600	20240312	-10.14	12010	20230515	61.62	21600	-10.14	20240312	13500	43.78	20240201	21600	-10.14	20240312	12010	61.62	20230515	2.08	N	160980	500	54 억		428436	N	N	0	N	00	N
85	20240315	130832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19780	80	2	0.41	1531616210	77632	41.20	19280	20250	19150	25600	13790	19700	19729.19	3.92	0	8263	21240	20470	19830	19060	18420	20150	18740	55	5900	500	14180	10	1	10924243	2161	28.30	1.36	12	0.71	699.00	14583.00	21600	20240312	-8.43	12010	20230515	64.70	21600	-8.43	20240312	13500	46.52	20240201	21600	-8.43	20240312	12010	64.70	20230515	2.08	N	160980	500	54 억		428436	N	N	0	N	00	N
86	20240315	120831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19750	50	2	0.25	1415016080	71721	38.07	19280	20250	19150	25600	13790	19700	19729.45	3.92	0	5944	21240	20470	19830	19060	18420	20150	18740	55	5900	500	14180	10	1	10924243	2158	28.25	1.35	12	0.66	699.00	14583.00	21600	20240312	-8.56	12010	20230515	64.45	21600	-8.56	20240312	13500	46.30	20240201	21600	-8.56	20240312	12010	64.45	20230515	2.08	N	160980	500	54 억		428436	N	N	0	N	00	N
87	20240315	110829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19680	-20	5	-0.10	1244550110	63041	33.46	19280	20250	19150	25600	13790	19700	19741.92	3.92	0	6164	21240	20470	19830	19060	18420	20150	18740	55	5900	500	14180	10	1	10924243	2150	28.15	1.35	12	0.58	699.00	14583.00	21600	20240312	-8.89	12010	20230515	63.86	21600	-8.89	20240312	13500	45.78	20240201	21600	-8.89	20240312	12010	63.86	20230515	2.08	N	160980	500	54 억		428436	N	N	0	N	00	N
88	20240315	100830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	450	2	2.28	774003730	39438	20.93	19280	20250	19150	25600	13790	19700	19625.84	3.92	0	4594	21240	20470	19830	19060	18420	20150	18740	55	5900	500	14180	50	1	10924243	2201	28.83	1.38	12	0.36	699.00	14583.00	21600	20240312	-6.71	12010	20230515	67.78	21600	-6.71	20240312	13500	49.26	20240201	21600	-6.71	20240312	12010	67.78	20230515	2.08	N	160980	500	54 억		428436	N	N	0	N	00	N
89	20240315	090836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19280	-420	5	-2.13	28248750	1465	0.78	19280	19700	19170	25600	13790	19700	19282.42	3.92	0	779	21240	20470	19830	19060	18420	20150	18740	55	5900	500	14180	10	1	10924243	2106	27.58	1.32	12	0.01	699.00	14583.00	21600	20240312	-10.74	12010	20230515	60.53	21600	-10.74	20240312	13500	42.81	20240201	21600	-10.74	20240312	12010	60.53	20230515	2.08	N	160980	500	54 억		428436	N	N	0	N	00	N
90	20240314	160823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19700	-900	5	-4.37	3701285160	188365	39.06	20150	20600	19190	26750	14450	20600	19649.52	3.94	0	-19093	22826	21712	20386	19272	17946	21050	18610	55	6150	500	14830	10	1	10924243	2152	28.18	1.35	12	1.72	699.00	14583.00	21600	20240312	-8.80	12010	20230515	64.03	21600	-8.80	20240312	13500	45.93	20240201	21600	-8.80	20240312	12010	64.03	20230515	1.93	N	160980	500	54 억		430083	N	N	0	N	00	N
91	20240314	150825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19770	-830	5	-4.03	3458028350	176057	36.51	20150	20600	19190	26750	14450	20600	19641.53	3.94	0	-18170	22826	21712	20386	19272	17946	21050	18610	55	6150	500	14830	10	1	10924243	2160	28.28	1.36	12	1.61	699.00	14583.00	21600	20240312	-8.47	12010	20230515	64.61	21600	-8.47	20240312	13500	46.44	20240201	21600	-8.47	20240312	12010	64.61	20230515	1.93	N	160980	500	54 억		430083	N	N	0	N	00	N
92	20240314	140826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19800	-800	5	-3.88	3047995570	155344	32.21	20150	20600	19190	26750	14450	20600	19620.94	3.94	0	-13848	22826	21712	20386	19272	17946	21050	18610	55	6150	500	14830	10	1	10924243	2163	28.33	1.36	12	1.42	699.00	14583.00	21600	20240312	-8.33	12010	20230515	64.86	21600	-8.33	20240312	13500	46.67	20240201	21600	-8.33	20240312	12010	64.86	20230515	1.93	N	160980	500	54 억		430083	N	N	0	N	00	N
93	20240314	130822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19860	-740	5	-3.59	2519886740	128710	26.69	20150	20600	19190	26750	14450	20600	19578.02	3.94	0	-7128	22826	21712	20386	19272	17946	21050	18610	55	6150	500	14830	10	1	10924243	2170	28.41	1.36	12	1.18	699.00	14583.00	21600	20240312	-8.06	12010	20230515	65.36	21600	-8.06	20240312	13500	47.11	20240201	21600	-8.06	20240312	12010	65.36	20230515	1.93	N	160980	500	54 억		430083	N	N	0	N	00	N
94	20240314	120823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19460	-1140	5	-5.53	2053246310	105019	21.78	20150	20600	19190	26750	14450	20600	19551.19	3.94	0	-7497	22826	21712	20386	19272	17946	21050	18610	55	6150	500	14830	10	1	10924243	2126	27.84	1.33	12	0.96	699.00	14583.00	21600	20240312	-9.91	12010	20230515	62.03	21600	-9.91	20240312	13500	44.15	20240201	21600	-9.91	20240312	12010	62.03	20230515	1.93	N	160980	500	54 억		430083	N	N	0	N	00	N
95	20240314	110824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19570	-1030	5	-5.00	1578690710	80733	16.74	20150	20600	19190	26750	14450	20600	19554.47	3.94	0	-8401	22826	21712	20386	19272	17946	21050	18610	55	6150	500	14830	10	1	10924243	2138	28.00	1.34	12	0.74	699.00	14583.00	21600	20240312	-9.40	12010	20230515	62.95	21600	-9.40	20240312	13500	44.96	20240201	21600	-9.40	20240312	12010	62.95	20230515	1.93	N	160980	500	54 억		430083	N	N	0	N	00	N
96	20240314	100831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19500	-1100	5	-5.34	846466200	42897	8.90	20150	20600	19480	26750	14450	20600	19732.53	3.94	0	-8494	22826	21712	20386	19272	17946	21050	18610	55	6150	500	14830	10	1	10924243	2130	27.90	1.34	12	0.39	699.00	14583.00	21600	20240312	-9.72	12010	20230515	62.36	21600	-9.72	20240312	13500	44.44	20240201	21600	-9.72	20240312	12010	62.36	20230515	1.93	N	160980	500	54 억		430083	N	N	0	N	00	N
97	20240314	090827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19890	-710	5	-3.45	115794840	5720	1.19	20150	20600	19870	26750	14450	20600	20243.85	3.94	0	-623	22826	21712	20386	19272	17946	21050	18610	55	6150	500	14830	10	1	10924243	2173	28.45	1.36	12	0.05	699.00	14583.00	21600	20240312	-7.92	12010	20230515	65.61	21600	-7.92	20240312	13500	47.33	20240201	21600	-7.92	20240312	12010	65.61	20230515	1.93	N	160980	500	54 억		430083	N	N	0	N	00	N
98	20240313	160815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	-250	5	-1.20	9597265270	481838	130.55	21100	21500	19060	27100	14600	20850	19917.75	3.53	0	34656	22416	21632	20816	20032	19216	22025	20425	55	6250	500	15010	50	1	10924243	2250	29.47	1.41	12	4.41	699.00	14583.00	21600	20240312	-4.63	12010	20230515	71.52	21600	-4.63	20240312	13500	52.59	20240201	21600	-4.63	20240312	12010	71.52	20230515	1.82	N	160980	500	54 억		385923	N	N	0	N	00	N
99	20240313	150817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	-250	5	-1.20	9074162220	456515	123.69	21100	21500	19060	27100	14600	20850	19877.03	3.53	0	37902	22416	21632	20816	20032	19216	22025	20425	55	6250	500	15010	50	1	10924243	2250	29.47	1.41	12	4.18	699.00	14583.00	21600	20240312	-4.63	12010	20230515	71.52	21600	-4.63	20240312	13500	52.59	20240201	21600	-4.63	20240312	12010	71.52	20230515	1.82	N	160980	500	54 억		385923	N	N	0	N	00	N
100	20240313	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19700	-1150	5	-5.52	7121575380	360004	97.54	21100	21500	19060	27100	14600	20850	19781.93	3.53	0	42950	22416	21632	20816	20032	19216	22025	20425	55	6250	500	15010	10	1	10924243	2152	28.18	1.35	12	3.30	699.00	14583.00	21600	20240312	-8.80	12010	20230515	64.03	21600	-8.80	20240312	13500	45.93	20240201	21600	-8.80	20240312	12010	64.03	20230515	1.82	N	160980	500	54 억		385923	N	N	0	N	00	N
101	20240313	130823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19430	-1420	5	-6.81	6546043810	330464	89.54	21100	21500	19060	27100	14600	20850	19808.64	3.53	0	37956	22416	21632	20816	20032	19216	22025	20425	55	6250	500	15010	10	1	10924243	2123	27.80	1.33	12	3.03	699.00	14583.00	21600	20240312	-10.05	12010	20230515	61.78	21600	-10.05	20240312	13500	43.93	20240201	21600	-10.05	20240312	12010	61.78	20230515	1.82	N	160980	500	54 억		385923	N	N	0	N	00	N
102	20240313	120819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19440	-1410	5	-6.76	6171484900	311235	84.33	21100	21500	19060	27100	14600	20850	19829.02	3.53	0	46350	22416	21632	20816	20032	19216	22025	20425	55	6250	500	15010	10	1	10924243	2124	27.81	1.33	12	2.85	699.00	14583.00	21600	20240312	-10.00	12010	20230515	61.87	21600	-10.00	20240312	13500	44.00	20240201	21600	-10.00	20240312	12010	61.87	20230515	1.82	N	160980	500	54 억		385923	N	N	0	N	00	N
103	20240313	110816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19490	-1360	5	-6.52	4815049050	241044	65.31	21100	21500	19100	27100	14600	20850	19975.81	3.53	0	55174	22416	21632	20816	20032	19216	22025	20425	55	6250	500	15010	10	1	10924243	2129	27.88	1.34	12	2.21	699.00	14583.00	21600	20240312	-9.77	12010	20230515	62.28	21600	-9.77	20240312	13500	44.37	20240201	21600	-9.77	20240312	12010	62.28	20230515	1.82	N	160980	500	54 억		385923	N	N	0	N	00	N
104	20240313	100813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	-400	5	-1.92	1368706400	65984	17.88	21100	21500	20300	27100	14600	20850	20743.00	3.53	0	14388	22416	21632	20816	20032	19216	22025	20425	55	6250	500	15010	50	1	10924243	2234	29.26	1.40	12	0.60	699.00	14583.00	21600	20240312	-5.32	12010	20230515	70.27	21600	-5.32	20240312	13500	51.48	20240201	21600	-5.32	20240312	12010	70.27	20230515	1.82	N	160980	500	54 억		385923	N	N	0	N	00	N
105	20240313	090820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	-100	5	-0.48	422909950	19941	5.40	21100	21500	20700	27100	14600	20850	21208.06	3.53	0	-3167	22416	21632	20816	20032	19216	22025	20425	55	6250	500	15010	50	1	10924243	2267	29.69	1.42	12	0.18	699.00	14583.00	21600	20240312	-3.94	12010	20230515	72.77	21600	-3.94	20240312	13500	53.70	20240201	21600	-3.94	20240312	12010	72.77	20230515	1.82	N	160980	500	54 억		385923	N	N	0	N	00	N
106	20240312	160807	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20850	300	2	1.46	7790769200	367340	129.00	20550	21600	20000	26700	14400	20550	21211.11	3.67	0	-14381	21756	21152	20096	19492	18436	21455	19795	55	6150	500	14790	50	1	10924243	2278	29.83	1.43	12	3.36	699.00	14583.00	21600	20240312	-3.47	12010	20230515	73.61	21600	-3.47	20240312	13500	54.44	20240201	21600	-3.47	20240312	12010	73.61	20230515	1.82	N	160980	500	54 억		400694	N	N	0	N	00	N
107	20240312	150806	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20700	150	2	0.73	7585808900	357499	125.54	20550	21600	20000	26700	14400	20550	21219.12	3.67	0	-15893	21756	21152	20096	19492	18436	21455	19795	55	6150	500	14790	50	1	10924243	2261	29.61	1.42	12	3.27	699.00	14583.00	21600	20240312	-4.17	12010	20230515	72.36	21600	-4.17	20240312	13500	53.33	20240201	21600	-4.17	20240312	12010	72.36	20230515	1.82	N	160980	500	54 억		400694	N	N	0	N	00	N
108	20240312	140759	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21050	500	2	2.43	6542987150	307608	108.02	20550	21600	20000	26700	14400	20550	21270.56	3.67	0	-16312	21756	21152	20096	19492	18436	21455	19795	55	6150	500	14790	50	1	10924243	2300	30.11	1.44	12	2.82	699.00	14583.00	21600	20240312	-2.55	12010	20230515	75.27	21600	-2.55	20240312	13500	55.93	20240201	21600	-2.55	20240312	12010	75.27	20230515	1.82	N	160980	500	54 억		400694	N	N	0	N	00	N
109	20240312	130728	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21350	800	2	3.89	5771547300	271371	95.30	20550	21600	20000	26700	14400	20550	21268.13	3.67	0	-6964	21756	21152	20096	19492	18436	21455	19795	55	6150	500	14790	50	1	10924243	2332	30.54	1.46	12	2.48	699.00	14583.00	21600	20240312	-1.16	12010	20230515	77.77	21600	-1.16	20240312	13500	58.15	20240201	21600	-1.16	20240312	12010	77.77	20230515	1.82	N	160980	500	54 억		400694	N	N	0	N	00	N
110	20240312	120808	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21200	650	2	3.16	5110289950	240434	84.43	20550	21600	20000	26700	14400	20550	21254.47	3.67	0	-480	21756	21152	20096	19492	18436	21455	19795	55	6150	500	14790	50	1	10924243	2316	30.33	1.45	12	2.20	699.00	14583.00	21600	20240312	-1.85	12010	20230515	76.52	21600	-1.85	20240312	13500	57.04	20240201	21600	-1.85	20240312	12010	76.52	20230515	1.82	N	160980	500	54 억		400694	N	N	0	N	00	N
111	20240312	110808	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21400	850	2	4.14	4096800050	193090	67.81	20550	21600	20000	26700	14400	20550	21217.08	3.67	0	8841	21756	21152	20096	19492	18436	21455	19795	55	6150	500	14790	50	1	10924243	2338	30.62	1.47	12	1.77	699.00	14583.00	21600	20240312	-0.93	12010	20230515	78.18	21600	-0.93	20240312	13500	58.52	20240201	21600	-0.93	20240312	12010	78.18	20230515	1.82	N	160980	500	54 억		400694	N	N	0	N	00	N
112	20240312	100808	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21500	950	2	4.62	2424542200	115167	40.44	20550	21500	20000	26700	14400	20550	21052.45	3.67	0	-4666	21756	21152	20096	19492	18436	21455	19795	55	6150	500	14790	50	1	10924243	2349	30.76	1.47	12	1.05	699.00	14583.00	21500	20240312	0.00	12010	20230515	79.02	21500	0.00	20240312	13500	59.26	20240201	21500	0.00	20240312	12010	79.02	20230515	1.82	N	160980	500	54 억		400694	N	N	0	N	00	N
113	20240312	090806	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20400	-150	5	-0.73	241117150	11899	4.18	20550	20750	20000	26700	14400	20550	20263.41	3.67	0	-2759	21756	21152	20096	19492	18436	21455	19795	55	6150	500	14790	50	1	10924243	2229	29.18	1.40	12	0.11	699.00	14583.00	20750	20240312	-1.69	12010	20230515	69.86	20750	-1.69	20240312	13500	51.11	20240201	20750	-1.69	20240312	12010	69.86	20230515	1.82	N	160980	500	54 억		400694	N	N	0	N	00	N
114	20240311	160805	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20550	950	2	4.85	5729128910	283451	291.11	19330	20700	19040	25450	13720	19600	20210.84	3.24	0	37419	20093	19846	19483	19236	18873	19970	19360	55	5850	500	14110	50	1	10924243	2245	29.40	1.41	12	2.59	699.00	14583.00	20700	20240311	-0.72	12010	20230515	71.11	20700	-0.72	20240311	13500	52.22	20240201	20700	-0.72	20240311	12010	71.11	20230515	1.93	N	160980	500	54 억		353459	N	N	0	N	00	N
115	20240311	150802	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20300	700	2	3.57	5358211810	265256	272.43	19330	20700	19040	25450	13720	19600	20200.16	3.24	0	36207	20093	19846	19483	19236	18873	19970	19360	55	5850	500	14110	50	1	10924243	2218	29.04	1.39	12	2.43	699.00	14583.00	20700	20240311	-1.93	12010	20230515	69.03	20700	-1.93	20240311	13500	50.37	20240201	20700	-1.93	20240311	12010	69.03	20230515	1.93	N	160980	500	54 억		353459	N	N	0	N	00	N
116	20240311	140801	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20100	500	2	2.55	4694590320	232184	238.46	19330	20700	19040	25450	13720	19600	20219.28	3.24	0	24697	20093	19846	19483	19236	18873	19970	19360	55	5850	500	14110	50	1	10924243	2196	28.76	1.38	12	2.13	699.00	14583.00	20700	20240311	-2.90	12010	20230515	67.36	20700	-2.90	20240311	13500	48.89	20240201	20700	-2.90	20240311	12010	67.36	20230515	1.93	N	160980	500	54 억		353459	N	N	0	N	00	N
117	20240311	130802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	650	2	3.32	3463065520	171638	176.28	19330	20500	19040	25450	13720	19600	20176.58	3.24	0	17126	20093	19846	19483	19236	18873	19970	19360	55	5850	500	14110	50	1	10924243	2212	28.97	1.39	12	1.57	699.00	14583.00	20550	20240305	-1.46	12010	20230515	68.61	20550	-1.46	20240305	13500	50.00	20240201	20550	-1.46	20240305	12010	68.61	20230515	1.93	N	160980	500	54 억		353459	N	N	0	N	00	N
118	20240311	120804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	850	2	4.34	2985079270	148153	152.16	19330	20500	19040	25450	13720	19600	20148.64	3.24	0	24804	20093	19846	19483	19236	18873	19970	19360	55	5850	500	14110	50	1	10924243	2234	29.26	1.40	12	1.36	699.00	14583.00	20550	20240305	-0.49	12010	20230515	70.27	20550	-0.49	20240305	13500	51.48	20240201	20550	-0.49	20240305	12010	70.27	20230515	1.93	N	160980	500	54 억		353459	N	N	0	N	00	N
119	20240311	110800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	750	2	3.83	2367930770	117968	121.16	19330	20500	19040	25450	13720	19600	20072.67	3.24	0	11190	20093	19846	19483	19236	18873	19970	19360	55	5850	500	14110	50	1	10924243	2223	29.11	1.40	12	1.08	699.00	14583.00	20550	20240305	-0.97	12010	20230515	69.44	20550	-0.97	20240305	13500	50.74	20240201	20550	-0.97	20240305	12010	69.44	20230515	1.93	N	160980	500	54 억		353459	N	N	0	N	00	N
120	20240311	100752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	650	2	3.32	1689756470	84604	86.89	19330	20500	19040	25450	13720	19600	19972.56	3.24	0	5669	20093	19846	19483	19236	18873	19970	19360	55	5850	500	14110	50	1	10924243	2212	28.97	1.39	12	0.77	699.00	14583.00	20550	20240305	-1.46	12010	20230515	68.61	20550	-1.46	20240305	13500	50.00	20240201	20550	-1.46	20240305	12010	68.61	20230515	1.93	N	160980	500	54 억		353459	N	N	0	N	00	N
121	20240311	090755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19650	50	2	0.26	288821940	14966	15.37	19330	19650	19040	25450	13720	19600	19298.44	3.24	0	-661	20093	19846	19483	19236	18873	19970	19360	55	5850	500	14110	10	1	10924243	2147	28.11	1.35	12	0.14	699.00	14583.00	20550	20240305	-4.38	12010	20230515	63.61	20550	-4.38	20240305	13500	45.56	20240201	20550	-4.38	20240305	12010	63.61	20230515	1.93	N	160980	500	54 억		353459	N	N	0	N	00	N
122	20240308	160800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19600	180	2	0.93	1897161620	97234	53.27	19310	19730	19120	25200	13600	19420	19511.29	3.14	0	6714	20346	19882	19446	18982	18546	19665	18765	55	5780	500	13980	10	1	10924243	2141	28.04	1.34	12	0.89	699.00	14583.00	20550	20240305	-4.62	12010	20230515	63.20	20550	-4.62	20240305	13500	45.19	20240201	20550	-4.62	20240305	12010	63.20	20230515	1.93	N	160980	500	54 억		343002	N	N	0	N	00	N
123	20240308	150802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19690	270	2	1.39	1787013820	91626	50.20	19310	19730	19120	25200	13600	19420	19503.48	3.14	0	6923	20346	19882	19446	18982	18546	19665	18765	55	5780	500	13980	10	1	10924243	2151	28.17	1.35	12	0.84	699.00	14583.00	20550	20240305	-4.18	12010	20230515	63.95	20550	-4.18	20240305	13500	45.85	20240201	20550	-4.18	20240305	12010	63.95	20230515	1.93	N	160980	500	54 억		343002	N	N	0	N	00	N
124	20240308	140755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19650	230	2	1.18	1601050280	82164	45.02	19310	19730	19120	25200	13600	19420	19486.14	3.14	0	7823	20346	19882	19446	18982	18546	19665	18765	55	5780	500	13980	10	1	10924243	2147	28.11	1.35	12	0.75	699.00	14583.00	20550	20240305	-4.38	12010	20230515	63.61	20550	-4.38	20240305	13500	45.56	20240201	20550	-4.38	20240305	12010	63.61	20230515	1.93	N	160980	500	54 억		343002	N	N	0	N	00	N
125	20240308	130752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19590	170	2	0.88	1473514000	75673	41.46	19310	19730	19120	25200	13600	19420	19472.22	3.14	0	7291	20346	19882	19446	18982	18546	19665	18765	55	5780	500	13980	10	1	10924243	2140	28.03	1.34	12	0.69	699.00	14583.00	20550	20240305	-4.67	12010	20230515	63.11	20550	-4.67	20240305	13500	45.11	20240201	20550	-4.67	20240305	12010	63.11	20230515	1.93	N	160980	500	54 억		343002	N	N	0	N	00	N
126	20240308	120753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19520	100	2	0.51	1399572800	71891	39.39	19310	19730	19120	25200	13600	19420	19468.08	3.14	0	6160	20346	19882	19446	18982	18546	19665	18765	55	5780	500	13980	10	1	10924243	2132	27.93	1.34	12	0.66	699.00	14583.00	20550	20240305	-5.01	12010	20230515	62.53	20550	-5.01	20240305	13500	44.59	20240201	20550	-5.01	20240305	12010	62.53	20230515	1.93	N	160980	500	54 억		343002	N	N	0	N	00	N
127	20240308	110754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19700	280	2	1.44	1226137200	63035	34.54	19310	19730	19120	25200	13600	19420	19451.76	3.14	0	2684	20346	19882	19446	18982	18546	19665	18765	55	5780	500	13980	10	1	10924243	2152	28.18	1.35	12	0.58	699.00	14583.00	20550	20240305	-4.14	12010	20230515	64.03	20550	-4.14	20240305	13500	45.93	20240201	20550	-4.14	20240305	12010	64.03	20230515	1.93	N	160980	500	54 억		343002	N	N	0	N	00	N
128	20240308	100748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19320	-100	5	-0.51	761444640	39310	21.54	19310	19680	19120	25200	13600	19420	19370.07	3.14	0	933	20346	19882	19446	18982	18546	19665	18765	55	5780	500	13980	10	1	10924243	2111	27.64	1.32	12	0.36	699.00	14583.00	20550	20240305	-5.99	12010	20230515	60.87	20550	-5.99	20240305	13500	43.11	20240201	20550	-5.99	20240305	12010	60.87	20230515	1.93	N	160980	500	54 억		343002	N	N	0	N	00	N
129	20240308	090750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19470	50	2	0.26	226629490	11621	6.37	19310	19680	19310	25200	13600	19420	19502.72	3.14	0	801	20346	19882	19446	18982	18546	19665	18765	55	5780	500	13980	10	1	10924243	2127	27.85	1.34	12	0.11	699.00	14583.00	20550	20240305	-5.26	12010	20230515	62.11	20550	-5.26	20240305	13500	44.22	20240201	20550	-5.26	20240305	12010	62.11	20230515	1.93	N	160980	500	54 억		343002	N	N	0	N	00	N
130	20240307	160750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19420	-390	5	-1.97	3540870630	181853	84.99	19540	19910	19010	25750	13870	19810	19471.13	2.95	0	1796	20416	20112	19666	19362	18916	20265	19515	55	5940	500	14260	10	1	10924243	2121	27.78	1.33	12	1.66	699.00	14583.00	20550	20240305	-5.50	12010	20230515	61.70	20550	-5.50	20240305	13500	43.85	20240201	20550	-5.50	20240305	12010	61.70	20230515	1.53	N	160980	500	54 억		322617	N	N	0	N	00	N
131	20240307	150731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19400	-410	5	-2.07	3399585530	174571	81.59	19540	19910	19010	25750	13870	19810	19473.94	2.95	0	1815	20416	20112	19666	19362	18916	20265	19515	55	5940	500	14260	10	1	10924243	2119	27.75	1.33	12	1.60	699.00	14583.00	20550	20240305	-5.60	12010	20230515	61.53	20550	-5.60	20240305	13500	43.70	20240201	20550	-5.60	20240305	12010	61.53	20230515	1.53	N	160980	500	54 억		322617	N	N	0	N	00	N
132	20240307	140740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19210	-600	5	-3.03	2901775020	148988	69.63	19540	19910	19010	25750	13870	19810	19476.56	2.95	0	-182	20416	20112	19666	19362	18916	20265	19515	55	5940	500	14260	10	1	10924243	2099	27.48	1.32	12	1.36	699.00	14583.00	20550	20240305	-6.52	12010	20230515	59.95	20550	-6.52	20240305	13500	42.30	20240201	20550	-6.52	20240305	12010	59.95	20230515	1.53	N	160980	500	54 억		322617	N	N	0	N	00	N
133	20240307	130742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19490	-320	5	-1.62	2630145380	134923	63.06	19540	19910	19010	25750	13870	19810	19493.67	2.95	0	-2299	20416	20112	19666	19362	18916	20265	19515	55	5940	500	14260	10	1	10924243	2129	27.88	1.34	12	1.24	699.00	14583.00	20550	20240305	-5.16	12010	20230515	62.28	20550	-5.16	20240305	13500	44.37	20240201	20550	-5.16	20240305	12010	62.28	20230515	1.53	N	160980	500	54 억		322617	N	N	0	N	00	N
134	20240307	120744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19450	-360	5	-1.82	2307530510	118356	55.31	19540	19910	19010	25750	13870	19810	19496.52	2.95	0	-6904	20416	20112	19666	19362	18916	20265	19515	55	5940	500	14260	10	1	10924243	2125	27.83	1.33	12	1.08	699.00	14583.00	20550	20240305	-5.35	12010	20230515	61.95	20550	-5.35	20240305	13500	44.07	20240201	20550	-5.35	20240305	12010	61.95	20230515	1.53	N	160980	500	54 억		322617	N	N	0	N	00	N
135	20240307	110750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19450	-360	5	-1.82	1728744490	88388	41.31	19540	19910	19300	25750	13870	19810	19558.58	2.95	0	-5748	20416	20112	19666	19362	18916	20265	19515	55	5940	500	14260	10	1	10924243	2125	27.83	1.33	12	0.81	699.00	14583.00	20550	20240305	-5.35	12010	20230515	61.95	20550	-5.35	20240305	13500	44.07	20240201	20550	-5.35	20240305	12010	61.95	20230515	1.53	N	160980	500	54 억		322617	N	N	0	N	00	N
136	20240307	100744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19600	-210	5	-1.06	1431352730	73109	34.17	19540	19910	19300	25750	13870	19810	19578.33	2.95	0	-3470	20416	20112	19666	19362	18916	20265	19515	55	5940	500	14260	10	1	10924243	2141	28.04	1.34	12	0.67	699.00	14583.00	20550	20240305	-4.62	12010	20230515	63.20	20550	-4.62	20240305	13500	45.19	20240201	20550	-4.62	20240305	12010	63.20	20230515	1.53	N	160980	500	54 억		322617	N	N	0	N	00	N
137	20240307	090747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19470	-340	5	-1.72	386776900	19895	9.30	19540	19590	19300	25750	13870	19810	19440.85	2.95	0	-863	20416	20112	19666	19362	18916	20265	19515	55	5940	500	14260	10	1	10924243	2127	27.85	1.34	12	0.18	699.00	14583.00	20550	20240305	-5.26	12010	20230515	62.11	20550	-5.26	20240305	13500	44.22	20240201	20550	-5.26	20240305	12010	62.11	20230515	1.53	N	160980	500	54 억		322617	N	N	0	N	00	N
138	20240306	160740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19810	330	2	1.69	4159457780	212185	12.27	19280	19970	19220	25300	13640	19480	19602.98	2.88	0	-1579	22393	20936	19093	17636	15793	21665	18365	55	5820	500	14020	10	1	10924243	2164	28.34	1.36	12	1.94	699.00	14583.00	20550	20240305	-3.60	12010	20230515	64.95	20550	-3.60	20240305	13500	46.74	20240201	20550	-3.60	20240305	12010	64.95	20230515	1.52	N	160980	500	54 억		314919	N	N	0	N	00	N
139	20240306	150741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19950	470	2	2.41	3897530830	199001	11.50	19280	19970	19220	25300	13640	19480	19585.52	2.88	0	-1074	22393	20936	19093	17636	15793	21665	18365	55	5820	500	14020	10	1	10924243	2179	28.54	1.37	12	1.82	699.00	14583.00	20550	20240305	-2.92	12010	20230515	66.11	20550	-2.92	20240305	13500	47.78	20240201	20550	-2.92	20240305	12010	66.11	20230515	1.52	N	160980	500	54 억		314919	N	N	0	N	00	N
140	20240306	140745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19810	330	2	1.69	3448131420	176383	10.20	19280	19920	19220	25300	13640	19480	19549.14	2.88	0	-2395	22393	20936	19093	17636	15793	21665	18365	55	5820	500	14020	10	1	10924243	2164	28.34	1.36	12	1.61	699.00	14583.00	20550	20240305	-3.60	12010	20230515	64.95	20550	-3.60	20240305	13500	46.74	20240201	20550	-3.60	20240305	12010	64.95	20230515	1.52	N	160980	500	54 억		314919	N	N	0	N	00	N
141	20240306	130746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19720	240	2	1.23	2986939220	153131	8.85	19280	19860	19220	25300	13640	19480	19505.79	2.88	0	164	22393	20936	19093	17636	15793	21665	18365	55	5820	500	14020	10	1	10924243	2154	28.21	1.35	12	1.40	699.00	14583.00	20550	20240305	-4.04	12010	20230515	64.20	20550	-4.04	20240305	13500	46.07	20240201	20550	-4.04	20240305	12010	64.20	20230515	1.52	N	160980	500	54 억		314919	N	N	0	N	00	N
142	20240306	120745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19600	120	2	0.62	2494277380	128129	7.41	19280	19790	19220	25300	13640	19480	19466.92	2.88	0	-6791	22393	20936	19093	17636	15793	21665	18365	55	5820	500	14020	10	1	10924243	2141	28.04	1.34	12	1.17	699.00	14583.00	20550	20240305	-4.62	12010	20230515	63.20	20550	-4.62	20240305	13500	45.19	20240201	20550	-4.62	20240305	12010	63.20	20230515	1.52	N	160980	500	54 억		314919	N	N	0	N	00	N
143	20240306	110742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19660	180	2	0.92	2311432390	118812	6.87	19280	19790	19220	25300	13640	19480	19454.52	2.88	0	-6635	22393	20936	19093	17636	15793	21665	18365	55	5820	500	14020	10	1	10924243	2148	28.13	1.35	12	1.09	699.00	14583.00	20550	20240305	-4.33	12010	20230515	63.70	20550	-4.33	20240305	13500	45.63	20240201	20550	-4.33	20240305	12010	63.70	20230515	1.52	N	160980	500	54 억		314919	N	N	0	N	00	N
144	20240306	100727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19500	20	2	0.10	1617526260	83430	4.82	19280	19650	19220	25300	13640	19480	19387.74	2.88	0	-2112	22393	20936	19093	17636	15793	21665	18365	55	5820	500	14020	10	1	10924243	2130	27.90	1.34	12	0.76	699.00	14583.00	20550	20240305	-5.11	12010	20230515	62.36	20550	-5.11	20240305	13500	44.44	20240201	20550	-5.11	20240305	12010	62.36	20230515	1.52	N	160980	500	54 억		314919	N	N	0	N	00	N
145	20240306	090741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19430	-50	5	-0.26	582146580	30008	1.73	19280	19550	19240	25300	13640	19480	19399.52	2.88	0	-4761	22393	20936	19093	17636	15793	21665	18365	55	5820	500	14020	10	1	10924243	2123	27.80	1.33	12	0.27	699.00	14583.00	20550	20240305	-5.45	12010	20230515	61.78	20550	-5.45	20240305	13500	43.93	20240201	20550	-5.45	20240305	12010	61.78	20230515	1.52	N	160980	500	54 억		314919	N	N	0	N	00	N
146	20240305	160737	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19480	2370	2	13.85	33463804160	1726063	1835.26	17390	20550	17250	22200	11980	17110	19387.29	2.43	0	64843	17390	17250	17030	16890	16670	17320	16960	55	5090	500	12310	10	1	10924243	2128	27.87	1.34	12	15.80	699.00	14583.00	20550	20240305	-5.21	12010	20230515	62.20	20550	-5.21	20240305	13500	44.30	20240201	20550	-5.21	20240305	12010	62.20	20230515	1.60	N	160980	500	54 억		265429	N	N	0	N	00	N
147	20240305	150736	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19290	2180	2	12.74	32896992820	1696913	1804.27	17390	20550	17250	22200	11980	17110	19386.38	2.43	0	67670	17390	17250	17030	16890	16670	17320	16960	55	5090	500	12310	10	1	10924243	2107	27.60	1.32	12	15.53	699.00	14583.00	20550	20240305	-6.13	12010	20230515	60.62	20550	-6.13	20240305	13500	42.89	20240201	20550	-6.13	20240305	12010	60.62	20230515	1.60	N	160980	500	54 억		265429	N	N	0	N	00	N
148	20240305	140729	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19530	2420	2	14.14	31190642330	1609296	1711.11	17390	20550	17250	22200	11980	17110	19381.54	2.43	0	55535	17390	17250	17030	16890	16670	17320	16960	55	5090	500	12310	10	1	10924243	2134	27.94	1.34	12	14.73	699.00	14583.00	20550	20240305	-4.96	12010	20230515	62.61	20550	-4.96	20240305	13500	44.67	20240201	20550	-4.96	20240305	12010	62.61	20230515	1.60	N	160980	500	54 억		265429	N	N	0	N	00	N
149	20240305	130727	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19340	2230	2	13.03	30049038360	1550515	1648.61	17390	20550	17250	22200	11980	17110	19380.04	2.43	0	49525	17390	17250	17030	16890	16670	17320	16960	55	5090	500	12310	10	1	10924243	2113	27.67	1.33	12	14.19	699.00	14583.00	20550	20240305	-5.89	12010	20230515	61.03	20550	-5.89	20240305	13500	43.26	20240201	20550	-5.89	20240305	12010	61.03	20230515	1.60	N	160980	500	54 억		265429	N	N	0	N	00	N
150	20240305	120731	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19180	2070	2	12.10	28815280020	1486547	1580.59	17390	20550	17250	22200	11980	17110	19384.04	2.43	0	35704	17390	17250	17030	16890	16670	17320	16960	55	5090	500	12310	10	1	10924243	2095	27.44	1.32	12	13.61	699.00	14583.00	20550	20240305	-6.67	12010	20230515	59.70	20550	-6.67	20240305	13500	42.07	20240201	20550	-6.67	20240305	12010	59.70	20230515	1.60	N	160980	500	54 억		265429	N	N	0	N	00	N
151	20240305	110732	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18990	1880	2	10.99	27098820450	1396209	1484.54	17390	20550	17250	22200	11980	17110	19408.86	2.43	0	51579	17390	17250	17030	16890	16670	17320	16960	55	5090	500	12310	10	1	10924243	2075	27.17	1.30	12	12.78	699.00	14583.00	20550	20240305	-7.59	12010	20230515	58.12	20550	-7.59	20240305	13500	40.67	20240201	20550	-7.59	20240305	12010	58.12	20230515	1.60	N	160980	500	54 억		265429	N	N	0	N	00	N
152	20240305	100728	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20350	3240	2	18.94	19171626740	988780	1051.33	17390	20500	17250	22200	11980	17110	19389.17	2.43	0	49281	17390	17250	17030	16890	16670	17320	16960	55	5090	500	12310	50	1	10924243	2223	29.11	1.40	12	9.05	699.00	14583.00	20500	20240305	-0.73	12010	20230515	69.44	20500	-0.73	20240305	13500	50.74	20240201	20500	-0.73	20240305	12010	69.44	20230515	1.60	N	160980	500	54 억		265429	N	N	0	N	00	N
153	20240305	090728	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19080	1970	2	11.51	2942615900	158923	168.98	17390	19100	17250	22200	11980	17110	18515.99	2.43	0	4407	17390	17250	17030	16890	16670	17320	16960	55	5090	500	12310	10	1	10924243	2084	27.30	1.31	12	1.45	699.00	14583.00	19100	20240305	-0.10	12010	20230515	58.87	19100	-0.10	20240305	13500	41.33	20240201	19100	-0.10	20240305	12010	58.87	20230515	1.60	N	160980	500	54 억		265429	N	N	0	N	00	N
154	20240304	160731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17110	310	2	1.85	1592238570	93641	40.55	16860	17170	16810	21800	11760	16800	17003.60	2.32	0	9340	18213	17506	16583	15876	14953	17860	16230	55	5000	500	12090	10	1	10924243	1869	24.48	1.17	12	0.86	699.00	14583.00	17300	20230907	-1.10	12010	20230515	42.46	17290	-1.04	20240229	13500	26.74	20240201	17300	-1.10	20230907	12010	42.46	20230515	1.64	N	160980	500	54 억		253108	N	N	0	N	00	N
155	20240304	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17020	220	2	1.31	1411496490	83035	35.96	16860	17170	16810	21800	11760	16800	16998.84	2.32	0	8918	18213	17506	16583	15876	14953	17860	16230	55	5000	500	12090	10	1	10924243	1859	24.35	1.17	12	0.76	699.00	14583.00	17300	20230907	-1.62	12010	20230515	41.72	17290	-1.56	20240229	13500	26.07	20240201	17300	-1.62	20230907	12010	41.72	20230515	1.64	N	160980	500	54 억		253108	N	N	0	N	00	N
156	20240304	140653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17120	320	2	1.90	1348785110	79358	34.37	16860	17170	16810	21800	11760	16800	16996.23	2.32	0	8947	18213	17506	16583	15876	14953	17860	16230	55	5000	500	12090	10	1	10924243	1870	24.49	1.17	12	0.73	699.00	14583.00	17300	20230907	-1.04	12010	20230515	42.55	17290	-0.98	20240229	13500	26.81	20240201	17300	-1.04	20230907	12010	42.55	20230515	1.64	N	160980	500	54 억		253108	N	N	0	N	00	N
157	20240304	130721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17000	200	2	1.19	1037935030	61140	26.48	16860	17170	16810	21800	11760	16800	16976.40	2.32	0	4707	18213	17506	16583	15876	14953	17860	16230	55	5000	500	12090	10	1	10924243	1857	24.32	1.17	12	0.56	699.00	14583.00	17300	20230907	-1.73	12010	20230515	41.55	17290	-1.68	20240229	13500	25.93	20240201	17300	-1.73	20230907	12010	41.55	20230515	1.64	N	160980	500	54 억		253108	N	N	0	N	00	N
158	20240304	120656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17050	250	2	1.49	985860610	58078	25.15	16860	17170	16810	21800	11760	16800	16974.80	2.32	0	4106	18213	17506	16583	15876	14953	17860	16230	55	5000	500	12090	10	1	10924243	1863	24.39	1.17	12	0.53	699.00	14583.00	17300	20230907	-1.45	12010	20230515	41.97	17290	-1.39	20240229	13500	26.30	20240201	17300	-1.45	20230907	12010	41.97	20230515	1.64	N	160980	500	54 억		253108	N	N	0	N	00	N
159	20240304	110716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17030	230	2	1.37	801089100	47221	20.45	16860	17170	16810	21800	11760	16800	16964.71	2.32	0	1741	18213	17506	16583	15876	14953	17860	16230	55	5000	500	12090	10	1	10924243	1860	24.36	1.17	12	0.43	699.00	14583.00	17300	20230907	-1.56	12010	20230515	41.80	17290	-1.50	20240229	13500	26.15	20240201	17300	-1.56	20230907	12010	41.80	20230515	1.64	N	160980	500	54 억		253108	N	N	0	N	00	N
160	20240304	100716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16910	110	2	0.65	586256860	34533	14.96	16860	17170	16820	21800	11760	16800	16976.77	2.32	0	-3827	18213	17506	16583	15876	14953	17860	16230	55	5000	500	12090	10	1	10924243	1847	24.19	1.16	12	0.32	699.00	14583.00	17300	20230907	-2.25	12010	20230515	40.80	17290	-2.20	20240229	13500	25.26	20240201	17300	-2.25	20230907	12010	40.80	20230515	1.64	N	160980	500	54 억		253108	N	N	0	N	00	N
161	20240304	090718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16850	50	2	0.30	168646020	9957	4.31	16860	17100	16820	21800	11760	16800	16937.57	2.32	0	-302	18213	17506	16583	15876	14953	17860	16230	55	5000	500	12090	10	1	10924243	1841	24.11	1.16	12	0.09	699.00	14583.00	17300	20230907	-2.60	12010	20230515	40.30	17290	-2.54	20240229	13500	24.81	20240201	17300	-2.60	20230907	12010	40.30	20230515	1.64	N	160980	500	54 억		253108	N	N	0	N	00	N