KissMeData/272110/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	161040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18600	730	2	4.09	2622712930	142118	156.05	17960	18700	17740	23200	12510	17870	18454.45	3.85	0	-434	18636	18252	17996	17612	17356	18125	17485	40	5330	500	12860	10	1	7975395	1483	14.82	2.75	12	1.78	1255.00	6769.00	27150	20230705	-31.49	15560	20240227	19.54	23150	-19.65	20240105	15560	19.54	20240227	27150	-31.49	20230705	15560	19.54	20240227	4.00	N	272110	500	39 억		307265	N	N	0	N	00	N
3	20240329	151043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18580	710	2	3.97	2471802140	133993	147.13	17960	18700	17740	23200	12510	17870	18447.25	3.85	0	841	18636	18252	17996	17612	17356	18125	17485	40	5330	500	12860	10	1	7975395	1482	14.80	2.74	12	1.68	1255.00	6769.00	27150	20230705	-31.57	15560	20240227	19.41	23150	-19.74	20240105	15560	19.41	20240227	27150	-31.57	20230705	15560	19.41	20240227	4.00	N	272110	500	39 억		307265	N	N	0	N	00	N
4	20240329	141039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18590	720	2	4.03	1682483970	91494	100.46	17960	18660	17740	23200	12510	17870	18389.01	3.85	0	8738	18636	18252	17996	17612	17356	18125	17485	40	5330	500	12860	10	1	7975395	1483	14.81	2.75	12	1.15	1255.00	6769.00	27150	20230705	-31.53	15560	20240227	19.47	23150	-19.70	20240105	15560	19.47	20240227	27150	-31.53	20230705	15560	19.47	20240227	4.00	N	272110	500	39 억		307265	N	N	0	N	00	N
5	20240329	131023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18460	590	2	3.30	1537525860	83674	91.87	17960	18660	17740	23200	12510	17870	18375.19	3.85	0	10106	18636	18252	17996	17612	17356	18125	17485	40	5330	500	12860	10	1	7975395	1472	14.71	2.73	12	1.05	1255.00	6769.00	27150	20230705	-32.01	15560	20240227	18.64	23150	-20.26	20240105	15560	18.64	20240227	27150	-32.01	20230705	15560	18.64	20240227	4.00	N	272110	500	39 억		307265	N	N	0	N	00	N
6	20240329	121032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18580	710	2	3.97	1241342750	67620	74.25	17960	18660	17740	23200	12510	17870	18357.63	3.85	0	10432	18636	18252	17996	17612	17356	18125	17485	40	5330	500	12860	10	1	7975395	1482	14.80	2.74	12	0.85	1255.00	6769.00	27150	20230705	-31.57	15560	20240227	19.41	23150	-19.74	20240105	15560	19.41	20240227	27150	-31.57	20230705	15560	19.41	20240227	4.00	N	272110	500	39 억		307265	N	N	0	N	00	N
7	20240329	111021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18500	630	2	3.53	945144560	51660	56.72	17960	18660	17740	23200	12510	17870	18295.48	3.85	0	8147	18636	18252	17996	17612	17356	18125	17485	40	5330	500	12860	10	1	7975395	1475	14.74	2.73	12	0.65	1255.00	6769.00	27150	20230705	-31.86	15560	20240227	18.89	23150	-20.09	20240105	15560	18.89	20240227	27150	-31.86	20230705	15560	18.89	20240227	4.00	N	272110	500	39 억		307265	N	N	0	N	00	N
8	20240329	101021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18050	180	2	1.01	227281010	12714	13.96	17960	18100	17740	23200	12510	17870	17876.44	3.85	0	-1354	18636	18252	17996	17612	17356	18125	17485	40	5330	500	12860	10	1	7975395	1440	14.38	2.67	12	0.16	1255.00	6769.00	27150	20230705	-33.52	15560	20240227	16.00	23150	-22.03	20240105	15560	16.00	20240227	27150	-33.52	20230705	15560	16.00	20240227	4.00	N	272110	500	39 억		307265	N	N	0	N	00	N
9	20240329	091021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17780	-90	5	-0.50	35424310	1987	2.18	17960	18010	17750	23200	12510	17870	17828.04	3.85	0	-1013	18636	18252	17996	17612	17356	18125	17485	40	5330	500	12860	10	1	7975395	1418	14.17	2.63	12	0.02	1255.00	6769.00	27150	20230705	-34.51	15560	20240227	14.27	23150	-23.20	20240105	15560	14.27	20240227	27150	-34.51	20230705	15560	14.27	20240227	4.00	N	272110	500	39 억		307265	N	N	0	N	00	N
10	20240328	161029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17870	-320	5	-1.76	1639988010	91073	90.15	18190	18380	17740	23600	12740	18190	18007.40	3.84	0	-2955	18803	18496	18063	17756	17323	18650	17910	40	5410	500	13090	10	1	7975395	1425	14.24	2.64	12	1.14	1255.00	6769.00	27150	20230705	-34.18	15560	20240227	14.85	23150	-22.81	20240105	15560	14.85	20240227	27150	-34.18	20230705	15560	14.85	20240227	4.06	N	272110	500	39 억		305899	N	N	0	N	00	N
11	20240328	151028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17770	-420	5	-2.31	1575867180	87471	86.58	18190	18380	17740	23600	12740	18190	18015.88	3.84	0	-1834	18803	18496	18063	17756	17323	18650	17910	40	5410	500	13090	10	1	7975395	1417	14.16	2.63	12	1.10	1255.00	6769.00	27150	20230705	-34.55	15560	20240227	14.20	23150	-23.24	20240105	15560	14.20	20240227	27150	-34.55	20230705	15560	14.20	20240227	4.06	N	272110	500	39 억		305899	N	N	0	N	00	N
12	20240328	141016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17960	-230	5	-1.26	1047512560	57823	57.23	18190	18380	17930	23600	12740	18190	18115.85	3.84	0	-8838	18803	18496	18063	17756	17323	18650	17910	40	5410	500	13090	10	1	7975395	1432	14.31	2.65	12	0.73	1255.00	6769.00	27150	20230705	-33.85	15560	20240227	15.42	23150	-22.42	20240105	15560	15.42	20240227	27150	-33.85	20230705	15560	15.42	20240227	4.06	N	272110	500	39 억		305899	N	N	0	N	00	N
13	20240328	131016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17960	-230	5	-1.26	863205800	47554	47.07	18190	18380	17930	23600	12740	18190	18152.12	3.84	0	-5720	18803	18496	18063	17756	17323	18650	17910	40	5410	500	13090	10	1	7975395	1432	14.31	2.65	12	0.60	1255.00	6769.00	27150	20230705	-33.85	15560	20240227	15.42	23150	-22.42	20240105	15560	15.42	20240227	27150	-33.85	20230705	15560	15.42	20240227	4.06	N	272110	500	39 억		305899	N	N	0	N	00	N
14	20240328	121020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18020	-170	5	-0.93	673830480	37019	36.64	18190	18380	17960	23600	12740	18190	18202.29	3.84	0	-3812	18803	18496	18063	17756	17323	18650	17910	40	5410	500	13090	10	1	7975395	1437	14.36	2.66	12	0.46	1255.00	6769.00	27150	20230705	-33.63	15560	20240227	15.81	23150	-22.16	20240105	15560	15.81	20240227	27150	-33.63	20230705	15560	15.81	20240227	4.06	N	272110	500	39 억		305899	N	N	0	N	00	N
15	20240328	111025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18200	10	2	0.05	464403400	25444	25.18	18190	18380	18100	23600	12740	18190	18251.98	3.84	0	85	18803	18496	18063	17756	17323	18650	17910	40	5410	500	13090	10	1	7975395	1452	14.50	2.69	12	0.32	1255.00	6769.00	27150	20230705	-32.97	15560	20240227	16.97	23150	-21.38	20240105	15560	16.97	20240227	27150	-32.97	20230705	15560	16.97	20240227	4.06	N	272110	500	39 억		305899	N	N	0	N	00	N
16	20240328	101036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18330	140	2	0.77	299098730	16393	16.23	18190	18370	18100	23600	12740	18190	18245.52	3.84	0	1594	18803	18496	18063	17756	17323	18650	17910	40	5410	500	13090	10	1	7975395	1462	14.61	2.71	12	0.21	1255.00	6769.00	27150	20230705	-32.49	15560	20240227	17.80	23150	-20.82	20240105	15560	17.80	20240227	27150	-32.49	20230705	15560	17.80	20240227	4.06	N	272110	500	39 억		305899	N	N	0	N	00	N
17	20240328	091037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18340	150	2	0.82	13459160	740	0.73	18190	18370	18100	23600	12740	18190	18188.05	3.84	0	-71	18803	18496	18063	17756	17323	18650	17910	40	5410	500	13090	10	1	7975395	1463	14.61	2.71	12	0.01	1255.00	6769.00	27150	20230705	-32.45	15560	20240227	17.87	23150	-20.78	20240105	15560	17.87	20240227	27150	-32.45	20230705	15560	17.87	20240227	4.06	N	272110	500	39 억		305899	N	N	0	N	00	N
18	20240327	161032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18190	100	2	0.55	1822065360	101028	67.69	18000	18370	17630	23500	12670	18090	18035.25	3.86	0	-4347	19116	18602	18286	17772	17456	18445	17615	40	5410	500	13020	10	1	7975395	1451	14.49	2.69	12	1.27	1255.00	6769.00	27150	20230705	-33.00	15560	20240227	16.90	23150	-21.43	20240105	15560	16.90	20240227	27150	-33.00	20230705	15560	16.90	20240227	4.19	N	272110	500	39 억		307584	N	N	0	N	00	N
19	20240327	151033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18190	100	2	0.55	1806780660	100187	67.13	18000	18370	17630	23500	12670	18090	18034.08	3.86	0	-4244	19116	18602	18286	17772	17456	18445	17615	40	5410	500	13020	10	1	7975395	1451	14.49	2.69	12	1.26	1255.00	6769.00	27150	20230705	-33.00	15560	20240227	16.90	23150	-21.43	20240105	15560	16.90	20240227	27150	-33.00	20230705	15560	16.90	20240227	4.19	N	272110	500	39 억		307584	N	N	0	N	00	N
20	20240327	141033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18190	100	2	0.55	1517349900	84305	56.49	18000	18370	17630	23500	12670	18090	17998.34	3.86	0	-679	19116	18602	18286	17772	17456	18445	17615	40	5410	500	13020	10	1	7975395	1451	14.49	2.69	12	1.06	1255.00	6769.00	27150	20230705	-33.00	15560	20240227	16.90	23150	-21.43	20240105	15560	16.90	20240227	27150	-33.00	20230705	15560	16.90	20240227	4.19	N	272110	500	39 억		307584	N	N	0	N	00	N
21	20240327	131031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18170	80	2	0.44	1280348170	71257	47.74	18000	18370	17630	23500	12670	18090	17968.03	3.86	0	563	19116	18602	18286	17772	17456	18445	17615	40	5410	500	13020	10	1	7975395	1449	14.48	2.68	12	0.89	1255.00	6769.00	27150	20230705	-33.08	15560	20240227	16.77	23150	-21.51	20240105	15560	16.77	20240227	27150	-33.08	20230705	15560	16.77	20240227	4.19	N	272110	500	39 억		307584	N	N	0	N	00	N
22	20240327	121031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18200	110	2	0.61	1160964520	64687	43.34	18000	18370	17630	23500	12670	18090	17947.42	3.86	0	4260	19116	18602	18286	17772	17456	18445	17615	40	5410	500	13020	10	1	7975395	1452	14.50	2.69	12	0.81	1255.00	6769.00	27150	20230705	-32.97	15560	20240227	16.97	23150	-21.38	20240105	15560	16.97	20240227	27150	-32.97	20230705	15560	16.97	20240227	4.19	N	272110	500	39 억		307584	N	N	0	N	00	N
23	20240327	111032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18100	10	2	0.06	1043129630	58205	39.00	18000	18370	17630	23500	12670	18090	17921.65	3.86	0	6518	19116	18602	18286	17772	17456	18445	17615	40	5410	500	13020	10	1	7975395	1444	14.42	2.67	12	0.73	1255.00	6769.00	27150	20230705	-33.33	15560	20240227	16.32	23150	-21.81	20240105	15560	16.32	20240227	27150	-33.33	20230705	15560	16.32	20240227	4.19	N	272110	500	39 억		307584	N	N	0	N	00	N
24	20240327	101027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18200	110	2	0.61	856660600	47950	32.13	18000	18370	17630	23500	12670	18090	17865.71	3.86	0	10713	19116	18602	18286	17772	17456	18445	17615	40	5410	500	13020	10	1	7975395	1452	14.50	2.69	12	0.60	1255.00	6769.00	27150	20230705	-32.97	15560	20240227	16.97	23150	-21.38	20240105	15560	16.97	20240227	27150	-32.97	20230705	15560	16.97	20240227	4.19	N	272110	500	39 억		307584	N	N	0	N	00	N
25	20240327	091034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17650	-440	5	-2.43	249216280	14017	9.39	18000	18090	17630	23500	12670	18090	17779.57	3.86	0	3009	19116	18602	18286	17772	17456	18445	17615	40	5410	500	13020	10	1	7975395	1408	14.06	2.61	12	0.18	1255.00	6769.00	27150	20230705	-34.99	15560	20240227	13.43	23150	-23.76	20240105	15560	13.43	20240227	27150	-34.99	20230705	15560	13.43	20240227	4.19	N	272110	500	39 억		307584	N	N	0	N	00	N
26	20240326	160926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18090	-310	5	-1.68	2746025350	149244	130.84	18410	18800	17970	23900	12880	18400	18399.65	3.80	0	429	19126	18762	18486	18122	17846	18625	17985	40	5500	500	13240	10	1	7975395	1443	14.41	2.67	12	1.87	1255.00	6769.00	27150	20230705	-33.37	15560	20240227	16.26	23150	-21.86	20240105	15560	16.26	20240227	27150	-33.37	20230705	15560	16.26	20240227	4.22	N	272110	500	39 억		302941	N	N	0	N	00	N
27	20240326	151019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18060	-340	5	-1.85	2649155710	143875	126.13	18410	18800	18000	23900	12880	18400	18412.90	3.80	0	-1016	19126	18762	18486	18122	17846	18625	17985	40	5500	500	13240	10	1	7975395	1440	14.39	2.67	12	1.80	1255.00	6769.00	27150	20230705	-33.48	15560	20240227	16.07	23150	-21.99	20240105	15560	16.07	20240227	27150	-33.48	20230705	15560	16.07	20240227	4.22	N	272110	500	39 억		302941	N	N	0	N	00	N
28	20240326	141017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18450	50	2	0.27	2301875500	124797	109.40	18410	18800	18000	23900	12880	18400	18444.96	3.80	0	188	19126	18762	18486	18122	17846	18625	17985	40	5500	500	13240	10	1	7975395	1471	14.70	2.73	12	1.56	1255.00	6769.00	27150	20230705	-32.04	15560	20240227	18.57	23150	-20.30	20240105	15560	18.57	20240227	27150	-32.04	20230705	15560	18.57	20240227	4.22	N	272110	500	39 억		302941	N	N	0	N	00	N
29	20240326	131012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18390	-10	5	-0.05	2050934180	111219	97.50	18410	18800	18000	23900	12880	18400	18440.50	3.80	0	-196	19126	18762	18486	18122	17846	18625	17985	40	5500	500	13240	10	1	7975395	1467	14.65	2.72	12	1.39	1255.00	6769.00	27150	20230705	-32.27	15560	20240227	18.19	23150	-20.56	20240105	15560	18.19	20240227	27150	-32.27	20230705	15560	18.19	20240227	4.22	N	272110	500	39 억		302941	N	N	0	N	00	N
30	20240326	121012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18560	160	2	0.87	1843824610	99944	87.62	18410	18800	18000	23900	12880	18400	18448.58	3.80	0	757	19126	18762	18486	18122	17846	18625	17985	40	5500	500	13240	10	1	7975395	1480	14.79	2.74	12	1.25	1255.00	6769.00	27150	20230705	-31.64	15560	20240227	19.28	23150	-19.83	20240105	15560	19.28	20240227	27150	-31.64	20230705	15560	19.28	20240227	4.22	N	272110	500	39 억		302941	N	N	0	N	00	N
31	20240326	111009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18520	120	2	0.65	890013100	47760	41.87	18410	18800	18310	23900	12880	18400	18635.12	3.80	0	-5993	19126	18762	18486	18122	17846	18625	17985	40	5500	500	13240	10	1	7975395	1477	14.76	2.74	12	0.60	1255.00	6769.00	27150	20230705	-31.79	15560	20240227	19.02	23150	-20.00	20240105	15560	19.02	20240227	27150	-31.79	20230705	15560	19.02	20240227	4.22	N	272110	500	39 억		302941	N	N	0	N	00	N
32	20240326	101021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18680	280	2	1.52	427768510	22912	20.09	18410	18800	18310	23900	12880	18400	18670.06	3.80	0	-315	19126	18762	18486	18122	17846	18625	17985	40	5500	500	13240	10	1	7975395	1490	14.88	2.76	12	0.29	1255.00	6769.00	27150	20230705	-31.20	15560	20240227	20.05	23150	-19.31	20240105	15560	20.05	20240227	27150	-31.20	20230705	15560	20.05	20240227	4.22	N	272110	500	39 억		302941	N	N	0	N	00	N
33	20240326	091021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18650	250	2	1.36	63824250	3440	3.02	18410	18700	18310	23900	12880	18400	18553.56	3.80	0	492	19126	18762	18486	18122	17846	18625	17985	40	5500	500	13240	10	1	7975395	1487	14.86	2.76	12	0.04	1255.00	6769.00	27150	20230705	-31.31	15560	20240227	19.86	23150	-19.44	20240105	15560	19.86	20240227	27150	-31.31	20230705	15560	19.86	20240227	4.22	N	272110	500	39 억		302941	N	N	0	N	00	N
34	20240325	161054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18400	-450	5	-2.39	2105773410	114048	57.41	18850	18850	18210	24500	13200	18850	18464.07	4.00	0	-18045	19756	19302	18696	18242	17636	19530	18470	40	5650	500	13570	10	1	7975395	1467	14.66	2.72	12	1.43	1255.00	6769.00	27150	20230705	-32.23	15560	20240227	18.25	23150	-20.52	20240105	15560	18.25	20240227	27150	-32.23	20230705	15560	18.25	20240227	3.98	N	272110	500	39 억		319295	N	N	0	N	00	N
35	20240325	151057	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18340	-510	5	-2.71	2048001080	110897	55.83	18850	18850	18210	24500	13200	18850	18467.60	4.00	0	-17261	19756	19302	18696	18242	17636	19530	18470	40	5650	500	13570	10	1	7975395	1463	14.61	2.71	12	1.39	1255.00	6769.00	27150	20230705	-32.45	15560	20240227	17.87	23150	-20.78	20240105	15560	17.87	20240227	27150	-32.45	20230705	15560	17.87	20240227	3.98	N	272110	500	39 억		319295	N	N	0	N	00	N
36	20240325	141054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18400	-450	5	-2.39	1742068060	94234	47.44	18850	18850	18290	24500	13200	18850	18486.62	4.00	0	-10341	19756	19302	18696	18242	17636	19530	18470	40	5650	500	13570	10	1	7975395	1467	14.66	2.72	12	1.18	1255.00	6769.00	27150	20230705	-32.23	15560	20240227	18.25	23150	-20.52	20240105	15560	18.25	20240227	27150	-32.23	20230705	15560	18.25	20240227	3.98	N	272110	500	39 억		319295	N	N	0	N	00	N
37	20240325	131054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18410	-440	5	-2.33	1500177660	81102	40.83	18850	18850	18290	24500	13200	18850	18497.42	4.00	0	-5497	19756	19302	18696	18242	17636	19530	18470	40	5650	500	13570	10	1	7975395	1468	14.67	2.72	12	1.02	1255.00	6769.00	27150	20230705	-32.19	15560	20240227	18.32	23150	-20.48	20240105	15560	18.32	20240227	27150	-32.19	20230705	15560	18.32	20240227	3.98	N	272110	500	39 억		319295	N	N	0	N	00	N
38	20240325	121058	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18570	-280	5	-1.49	1234948150	66759	33.61	18850	18850	18290	24500	13200	18850	18498.60	4.00	0	-6221	19756	19302	18696	18242	17636	19530	18470	40	5650	500	13570	10	1	7975395	1481	14.80	2.74	12	0.84	1255.00	6769.00	27150	20230705	-31.60	15560	20240227	19.34	23150	-19.78	20240105	15560	19.34	20240227	27150	-31.60	20230705	15560	19.34	20240227	3.98	N	272110	500	39 억		319295	N	N	0	N	00	N
39	20240325	111056	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18390	-460	5	-2.44	1035363930	55961	28.17	18850	18850	18290	24500	13200	18850	18501.53	4.00	0	-2561	19756	19302	18696	18242	17636	19530	18470	40	5650	500	13570	10	1	7975395	1467	14.65	2.72	12	0.70	1255.00	6769.00	27150	20230705	-32.27	15560	20240227	18.19	23150	-20.56	20240105	15560	18.19	20240227	27150	-32.27	20230705	15560	18.19	20240227	3.98	N	272110	500	39 억		319295	N	N	0	N	00	N
40	20240325	101056	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18610	-240	5	-1.27	637138520	34408	17.32	18850	18850	18290	24500	13200	18850	18517.16	4.00	0	745	19756	19302	18696	18242	17636	19530	18470	40	5650	500	13570	10	1	7975395	1484	14.83	2.75	12	0.43	1255.00	6769.00	27150	20230705	-31.45	15560	20240227	19.60	23150	-19.61	20240105	15560	19.60	20240227	27150	-31.45	20230705	15560	19.60	20240227	3.98	N	272110	500	39 억		319295	N	N	0	N	00	N
41	20240325	091059	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18540	-310	5	-1.64	153790410	8228	4.14	18850	18850	18540	24500	13200	18850	18691.10	4.00	0	-4366	19756	19302	18696	18242	17636	19530	18470	40	5650	500	13570	10	1	7975395	1479	14.77	2.74	12	0.10	1255.00	6769.00	27150	20230705	-31.71	15560	20240227	19.15	23150	-19.91	20240105	15560	19.15	20240227	27150	-31.71	20230705	15560	19.15	20240227	3.98	N	272110	500	39 억		319295	N	N	0	N	00	N
42	20240322	161056	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18850	320	2	1.73	3688174690	198498	57.49	18300	19150	18090	24050	12980	18530	18580.38	4.00	0	-3675	19576	19052	18446	17922	17316	19315	18185	40	5520	500	13340	10	1	7975395	1503	15.02	2.78	12	2.49	1255.00	6769.00	27150	20230705	-30.57	15560	20240227	21.14	23150	-18.57	20240105	15560	21.14	20240227	27150	-30.57	20230705	15560	21.14	20240227	4.10	N	272110	500	39 억		318968	N	N	0	N	00	N
43	20240322	151100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18800	270	2	1.46	3584919430	193009	55.90	18300	19150	18090	24050	12980	18530	18573.86	4.00	0	-3859	19576	19052	18446	17922	17316	19315	18185	40	5520	500	13340	10	1	7975395	1499	14.98	2.78	12	2.42	1255.00	6769.00	27150	20230705	-30.76	15560	20240227	20.82	23150	-18.79	20240105	15560	20.82	20240227	27150	-30.76	20230705	15560	20.82	20240227	4.10	N	272110	500	39 억		318968	N	N	0	N	00	N
44	20240322	141047	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18870	340	2	1.83	2505910380	136186	39.44	18300	18940	18090	24050	12980	18530	18400.59	4.00	0	-3567	19576	19052	18446	17922	17316	19315	18185	40	5520	500	13340	10	1	7975395	1505	15.04	2.79	12	1.71	1255.00	6769.00	27150	20230705	-30.50	15560	20240227	21.27	23150	-18.49	20240105	15560	21.27	20240227	27150	-30.50	20230705	15560	21.27	20240227	4.10	N	272110	500	39 억		318968	N	N	0	N	00	N
45	20240322	131053	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18610	80	2	0.43	2116252790	115430	33.43	18300	18670	18090	24050	12980	18530	18333.54	4.00	0	-6975	19576	19052	18446	17922	17316	19315	18185	40	5520	500	13340	10	1	7975395	1484	14.83	2.75	12	1.45	1255.00	6769.00	27150	20230705	-31.45	15560	20240227	19.60	23150	-19.61	20240105	15560	19.60	20240227	27150	-31.45	20230705	15560	19.60	20240227	4.10	N	272110	500	39 억		318968	N	N	0	N	00	N
46	20240322	121049	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18300	-230	5	-1.24	1903189440	103930	30.10	18300	18630	18090	24050	12980	18530	18312.09	4.00	0	-15188	19576	19052	18446	17922	17316	19315	18185	40	5520	500	13340	10	1	7975395	1459	14.58	2.70	12	1.30	1255.00	6769.00	27150	20230705	-32.60	15560	20240227	17.61	23150	-20.95	20240105	15560	17.61	20240227	27150	-32.60	20230705	15560	17.61	20240227	4.10	N	272110	500	39 억		318968	N	N	0	N	00	N
47	20240322	111057	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18260	-270	5	-1.46	1547184910	84405	24.44	18300	18630	18090	24050	12980	18530	18330.34	4.00	0	-16274	19576	19052	18446	17922	17316	19315	18185	40	5520	500	13340	10	1	7975395	1456	14.55	2.70	12	1.06	1255.00	6769.00	27150	20230705	-32.74	15560	20240227	17.35	23150	-21.12	20240105	15560	17.35	20240227	27150	-32.74	20230705	15560	17.35	20240227	4.10	N	272110	500	39 억		318968	N	N	0	N	00	N
48	20240322	101048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18470	-60	5	-0.32	971215640	52958	15.34	18300	18630	18090	24050	12980	18530	18339.13	4.00	0	-9748	19576	19052	18446	17922	17316	19315	18185	40	5520	500	13340	10	1	7975395	1473	14.72	2.73	12	0.66	1255.00	6769.00	27150	20230705	-31.97	15560	20240227	18.70	23150	-20.22	20240105	15560	18.70	20240227	27150	-31.97	20230705	15560	18.70	20240227	4.10	N	272110	500	39 억		318968	N	N	0	N	00	N
49	20240322	091048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18100	-430	5	-2.32	222318610	12185	3.53	18300	18440	18100	24050	12980	18530	18243.79	4.00	0	-4158	19576	19052	18446	17922	17316	19315	18185	40	5520	500	13340	10	1	7975395	1444	14.42	2.67	12	0.15	1255.00	6769.00	27150	20230705	-33.33	15560	20240227	16.32	23150	-21.81	20240105	15560	16.32	20240227	27150	-33.33	20230705	15560	16.32	20240227	4.10	N	272110	500	39 억		318968	N	N	0	N	00	N
50	20240321	161052	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18530	850	2	4.81	6382957190	344856	256.84	18020	18970	17840	22950	12380	17680	18509.03	3.68	0	16006	18680	18180	17360	16860	16040	18430	17110	40	5270	500	12720	10	1	7975395	1478	14.76	2.74	12	4.32	1255.00	6769.00	27150	20230705	-31.75	15560	20240227	19.09	23150	-19.96	20240105	15560	19.09	20240227	27150	-31.75	20230705	15560	19.09	20240227	4.20	N	272110	500	39 억		293528	N	N	0	N	00	N
51	20240321	151048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18450	770	2	4.36	5722608180	309069	230.19	18020	18970	17840	22950	12380	17680	18515.64	3.68	0	17838	18680	18180	17360	16860	16040	18430	17110	40	5270	500	12720	10	1	7975395	1471	14.70	2.73	12	3.88	1255.00	6769.00	27150	20230705	-32.04	15560	20240227	18.57	23150	-20.30	20240105	15560	18.57	20240227	27150	-32.04	20230705	15560	18.57	20240227	4.20	N	272110	500	39 억		293528	N	N	0	N	00	N
52	20240321	141048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18410	730	2	4.13	5445040810	294001	218.97	18020	18970	17840	22950	12380	17680	18520.49	3.68	0	18001	18680	18180	17360	16860	16040	18430	17110	40	5270	500	12720	10	1	7975395	1468	14.67	2.72	12	3.69	1255.00	6769.00	27150	20230705	-32.19	15560	20240227	18.32	23150	-20.48	20240105	15560	18.32	20240227	27150	-32.19	20230705	15560	18.32	20240227	4.20	N	272110	500	39 억		293528	N	N	0	N	00	N
53	20240321	131036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18500	820	2	4.64	5238052860	282773	210.60	18020	18970	17840	22950	12380	17680	18523.89	3.68	0	21165	18680	18180	17360	16860	16040	18430	17110	40	5270	500	12720	10	1	7975395	1475	14.74	2.73	12	3.55	1255.00	6769.00	27150	20230705	-31.86	15560	20240227	18.89	23150	-20.09	20240105	15560	18.89	20240227	27150	-31.86	20230705	15560	18.89	20240227	4.20	N	272110	500	39 억		293528	N	N	0	N	00	N
54	20240321	121050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18300	620	2	3.51	4733720020	255250	190.11	18020	18970	17840	22950	12380	17680	18545.44	3.68	0	19031	18680	18180	17360	16860	16040	18430	17110	40	5270	500	12720	10	1	7975395	1459	14.58	2.70	12	3.20	1255.00	6769.00	27150	20230705	-32.60	15560	20240227	17.61	23150	-20.95	20240105	15560	17.61	20240227	27150	-32.60	20230705	15560	17.61	20240227	4.20	N	272110	500	39 억		293528	N	N	0	N	00	N
55	20240321	111048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18500	820	2	4.64	4419494560	238177	177.39	18020	18970	17840	22950	12380	17680	18555.52	3.68	0	24797	18680	18180	17360	16860	16040	18430	17110	40	5270	500	12720	10	1	7975395	1475	14.74	2.73	12	2.99	1255.00	6769.00	27150	20230705	-31.86	15560	20240227	18.89	23150	-20.09	20240105	15560	18.89	20240227	27150	-31.86	20230705	15560	18.89	20240227	4.20	N	272110	500	39 억		293528	N	N	0	N	00	N
56	20240321	101052	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18430	750	2	4.24	3778219780	203396	151.49	18020	18970	17840	22950	12380	17680	18575.70	3.68	0	25273	18680	18180	17360	16860	16040	18430	17110	40	5270	500	12720	10	1	7975395	1470	14.69	2.72	12	2.55	1255.00	6769.00	27150	20230705	-32.12	15560	20240227	18.44	23150	-20.39	20240105	15560	18.44	20240227	27150	-32.12	20230705	15560	18.44	20240227	4.20	N	272110	500	39 억		293528	N	N	0	N	00	N
57	20240321	091057	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18800	1120	2	6.33	1623426700	88721	66.08	18020	18850	17840	22950	12380	17680	18298.13	3.68	0	16039	18680	18180	17360	16860	16040	18430	17110	40	5270	500	12720	10	1	7975395	1499	14.98	2.78	12	1.11	1255.00	6769.00	27150	20230705	-30.76	15560	20240227	20.82	23150	-18.79	20240105	15560	20.82	20240227	27150	-30.76	20230705	15560	20.82	20240227	4.20	N	272110	500	39 억		293528	N	N	0	N	00	N
58	20240320	161037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17680	1010	2	6.06	2305189520	133526	262.23	16680	17860	16540	21650	11670	16670	17261.59	3.39	0	22763	17210	16940	16750	16480	16290	16845	16385	40	4980	500	12000	10	1	7975395	1410	14.09	2.61	12	1.67	1255.00	6769.00	27150	20230705	-34.88	15560	20240227	13.62	23150	-23.63	20240105	15560	13.62	20240227	27150	-34.88	20230705	15560	13.62	20240227	4.24	N	272110	500	39 억		270507	N	N	0	N	00	N
59	20240320	151041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17620	950	2	5.70	2097134500	121719	239.04	16680	17860	16540	21650	11670	16670	17229.31	3.39	0	22567	17210	16940	16750	16480	16290	16845	16385	40	4980	500	12000	10	1	7975395	1405	14.04	2.60	12	1.53	1255.00	6769.00	27150	20230705	-35.10	15560	20240227	13.24	23150	-23.89	20240105	15560	13.24	20240227	27150	-35.10	20230705	15560	13.24	20240227	4.24	N	272110	500	39 억		270507	N	N	0	N	00	N
60	20240320	141046	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17060	390	2	2.34	1054150200	62230	122.21	16680	17320	16540	21650	11670	16670	16939.58	3.39	0	12684	17210	16940	16750	16480	16290	16845	16385	40	4980	500	12000	10	1	7975395	1361	13.59	2.52	12	0.78	1255.00	6769.00	27150	20230705	-37.16	15560	20240227	9.64	23150	-26.31	20240105	15560	9.64	20240227	27150	-37.16	20230705	15560	9.64	20240227	4.24	N	272110	500	39 억		270507	N	N	0	N	00	N
61	20240320	131046	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17050	380	2	2.28	915668570	54116	106.28	16680	17320	16540	21650	11670	16670	16920.48	3.39	0	9045	17210	16940	16750	16480	16290	16845	16385	40	4980	500	12000	10	1	7975395	1360	13.59	2.52	12	0.68	1255.00	6769.00	27150	20230705	-37.20	15560	20240227	9.58	23150	-26.35	20240105	15560	9.58	20240227	27150	-37.20	20230705	15560	9.58	20240227	4.24	N	272110	500	39 억		270507	N	N	0	N	00	N
62	20240320	121040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16980	310	2	1.86	742469800	43889	86.19	16680	17320	16540	21650	11670	16670	16916.99	3.39	0	4956	17210	16940	16750	16480	16290	16845	16385	40	4980	500	12000	10	1	7975395	1354	13.53	2.51	12	0.55	1255.00	6769.00	27150	20230705	-37.46	15560	20240227	9.13	23150	-26.65	20240105	15560	9.13	20240227	27150	-37.46	20230705	15560	9.13	20240227	4.24	N	272110	500	39 억		270507	N	N	0	N	00	N
63	20240320	111041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17100	430	2	2.58	465534860	27769	54.54	16680	17100	16540	21650	11670	16670	16764.55	3.39	0	4687	17210	16940	16750	16480	16290	16845	16385	40	4980	500	12000	10	1	7975395	1364	13.63	2.53	12	0.35	1255.00	6769.00	27150	20230705	-37.02	15560	20240227	9.90	23150	-26.13	20240105	15560	9.90	20240227	27150	-37.02	20230705	15560	9.90	20240227	4.24	N	272110	500	39 억		270507	N	N	0	N	00	N
64	20240320	101035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16670	0	3	0.00	202793070	12150	23.86	16680	16850	16560	21650	11670	16670	16690.79	3.39	0	-5405	17210	16940	16750	16480	16290	16845	16385	40	4980	500	12000	10	1	7975395	1329	13.28	2.46	12	0.15	1255.00	6769.00	27150	20230705	-38.60	15560	20240227	7.13	23150	-27.99	20240105	15560	7.13	20240227	27150	-38.60	20230705	15560	7.13	20240227	4.24	N	272110	500	39 억		270507	N	N	0	N	00	N
65	20240320	091040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16850	180	2	1.08	26215440	1567	3.08	16680	16850	16680	21650	11670	16670	16729.70	3.39	0	438	17210	16940	16750	16480	16290	16845	16385	40	4980	500	12000	10	1	7975395	1344	13.43	2.49	12	0.02	1255.00	6769.00	27150	20230705	-37.94	15560	20240227	8.29	23150	-27.21	20240105	15560	8.29	20240227	27150	-37.94	20230705	15560	8.29	20240227	4.24	N	272110	500	39 억		270507	N	N	0	N	00	N
66	20240319	161027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16670	-360	5	-2.11	848960170	50806	133.50	16900	17020	16560	22100	11930	17030	16709.84	3.57	0	-13729	17323	17176	16953	16806	16583	17250	16880	40	5070	500	12260	10	1	7975395	1329	13.28	2.46	12	0.64	1255.00	6769.00	27150	20230705	-38.60	15560	20240227	7.13	23150	-27.99	20240105	15560	7.13	20240227	27150	-38.60	20230705	15560	7.13	20240227	4.40	N	272110	500	39 억		284391	N	N	0	N	00	N
67	20240319	151040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16710	-320	5	-1.88	816983850	48886	128.45	16900	17020	16560	22100	11930	17030	16712.01	3.57	0	-13632	17323	17176	16953	16806	16583	17250	16880	40	5070	500	12260	10	1	7975395	1333	13.31	2.47	12	0.61	1255.00	6769.00	27150	20230705	-38.45	15560	20240227	7.39	23150	-27.82	20240105	15560	7.39	20240227	27150	-38.45	20230705	15560	7.39	20240227	4.40	N	272110	500	39 억		284391	N	N	0	N	00	N
68	20240319	141038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16720	-310	5	-1.82	716732100	42868	112.64	16900	17020	16560	22100	11930	17030	16719.51	3.57	0	-10998	17323	17176	16953	16806	16583	17250	16880	40	5070	500	12260	10	1	7975395	1333	13.32	2.47	12	0.54	1255.00	6769.00	27150	20230705	-38.42	15560	20240227	7.46	23150	-27.78	20240105	15560	7.46	20240227	27150	-38.42	20230705	15560	7.46	20240227	4.40	N	272110	500	39 억		284391	N	N	0	N	00	N
69	20240319	131007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16620	-410	5	-2.41	558705850	33361	87.66	16900	17020	16620	22100	11930	17030	16747.27	3.57	0	-9217	17323	17176	16953	16806	16583	17250	16880	40	5070	500	12260	10	1	7975395	1326	13.24	2.46	12	0.42	1255.00	6769.00	27150	20230705	-38.78	15560	20240227	6.81	23150	-28.21	20240105	15560	6.81	20240227	27150	-38.78	20230705	15560	6.81	20240227	4.40	N	272110	500	39 억		284391	N	N	0	N	00	N
70	20240319	121030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16660	-370	5	-2.17	481510690	28724	75.48	16900	17020	16650	22100	11930	17030	16763.35	3.57	0	-5588	17323	17176	16953	16806	16583	17250	16880	40	5070	500	12260	10	1	7975395	1329	13.27	2.46	12	0.36	1255.00	6769.00	27150	20230705	-38.64	15560	20240227	7.07	23150	-28.03	20240105	15560	7.07	20240227	27150	-38.64	20230705	15560	7.07	20240227	4.40	N	272110	500	39 억		284391	N	N	0	N	00	N
71	20240319	111036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16650	-380	5	-2.23	420554730	25072	65.88	16900	17020	16650	22100	11930	17030	16773.87	3.57	0	-4754	17323	17176	16953	16806	16583	17250	16880	40	5070	500	12260	10	1	7975395	1328	13.27	2.46	12	0.31	1255.00	6769.00	27150	20230705	-38.67	15560	20240227	7.01	23150	-28.08	20240105	15560	7.01	20240227	27150	-38.67	20230705	15560	7.01	20240227	4.40	N	272110	500	39 억		284391	N	N	0	N	00	N
72	20240319	101038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16800	-230	5	-1.35	315261860	18763	49.30	16900	17020	16720	22100	11930	17030	16802.30	3.57	0	-2128	17323	17176	16953	16806	16583	17250	16880	40	5070	500	12260	10	1	7975395	1340	13.39	2.48	12	0.24	1255.00	6769.00	27150	20230705	-38.12	15560	20240227	7.97	23150	-27.43	20240105	15560	7.97	20240227	27150	-38.12	20230705	15560	7.97	20240227	4.40	N	272110	500	39 억		284391	N	N	0	N	00	N
73	20240319	091038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16810	-220	5	-1.29	102109150	6053	15.91	16900	17020	16810	22100	11930	17030	16869.15	3.57	0	62	17323	17176	16953	16806	16583	17250	16880	40	5070	500	12260	10	1	7975395	1341	13.39	2.48	12	0.08	1255.00	6769.00	27150	20230705	-38.08	15560	20240227	8.03	23150	-27.39	20240105	15560	8.03	20240227	27150	-38.08	20230705	15560	8.03	20240227	4.40	N	272110	500	39 억		284391	N	N	0	N	00	N
74	20240318	161030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17030	280	2	1.67	644040470	37977	69.72	16730	17100	16730	21750	11730	16750	16958.70	3.49	0	5786	17430	17090	16820	16480	16210	16955	16345	40	5000	500	12060	10	1	7975395	1358	13.57	2.52	12	0.48	1255.00	6769.00	27150	20230705	-37.27	15560	20240227	9.45	23150	-26.44	20240105	15560	9.45	20240227	27150	-37.27	20230705	15560	9.45	20240227	4.34	N	272110	500	39 억		278717	N	N	0	N	00	N
75	20240318	151030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17020	270	2	1.61	618116030	36454	66.93	16730	17100	16730	21750	11730	16750	16956.06	3.49	0	5426	17430	17090	16820	16480	16210	16955	16345	40	5000	500	12060	10	1	7975395	1357	13.56	2.51	12	0.46	1255.00	6769.00	27150	20230705	-37.31	15560	20240227	9.38	23150	-26.48	20240105	15560	9.38	20240227	27150	-37.31	20230705	15560	9.38	20240227	4.34	N	272110	500	39 억		278717	N	N	0	N	00	N
76	20240318	141030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16940	190	2	1.13	506878210	29897	54.89	16730	17100	16730	21750	11730	16750	16954.15	3.49	0	4641	17430	17090	16820	16480	16210	16955	16345	40	5000	500	12060	10	1	7975395	1351	13.50	2.50	12	0.37	1255.00	6769.00	27150	20230705	-37.61	15560	20240227	8.87	23150	-26.83	20240105	15560	8.87	20240227	27150	-37.61	20230705	15560	8.87	20240227	4.34	N	272110	500	39 억		278717	N	N	0	N	00	N
77	20240318	131030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16980	230	2	1.37	455250500	26856	49.31	16730	17100	16730	21750	11730	16750	16951.54	3.49	0	3176	17430	17090	16820	16480	16210	16955	16345	40	5000	500	12060	10	1	7975395	1354	13.53	2.51	12	0.34	1255.00	6769.00	27150	20230705	-37.46	15560	20240227	9.13	23150	-26.65	20240105	15560	9.13	20240227	27150	-37.46	20230705	15560	9.13	20240227	4.34	N	272110	500	39 억		278717	N	N	0	N	00	N
78	20240318	121023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16940	190	2	1.13	403981920	23830	43.75	16730	17100	16730	21750	11730	16750	16952.66	3.49	0	2994	17430	17090	16820	16480	16210	16955	16345	40	5000	500	12060	10	1	7975395	1351	13.50	2.50	12	0.30	1255.00	6769.00	27150	20230705	-37.61	15560	20240227	8.87	23150	-26.83	20240105	15560	8.87	20240227	27150	-37.61	20230705	15560	8.87	20240227	4.34	N	272110	500	39 억		278717	N	N	0	N	00	N
79	20240318	111033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16950	200	2	1.19	344286000	20313	37.29	16730	17100	16730	21750	11730	16750	16949.05	3.49	0	3314	17430	17090	16820	16480	16210	16955	16345	40	5000	500	12060	10	1	7975395	1352	13.51	2.50	12	0.25	1255.00	6769.00	27150	20230705	-37.57	15560	20240227	8.93	23150	-26.78	20240105	15560	8.93	20240227	27150	-37.57	20230705	15560	8.93	20240227	4.34	N	272110	500	39 억		278717	N	N	0	N	00	N
80	20240318	101030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16960	210	2	1.25	169133110	10020	18.40	16730	16980	16730	21750	11730	16750	16879.55	3.49	0	2164	17430	17090	16820	16480	16210	16955	16345	40	5000	500	12060	10	1	7975395	1353	13.51	2.51	12	0.13	1255.00	6769.00	27150	20230705	-37.53	15560	20240227	9.00	23150	-26.74	20240105	15560	9.00	20240227	27150	-37.53	20230705	15560	9.00	20240227	4.34	N	272110	500	39 억		278717	N	N	0	N	00	N
81	20240318	091030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16920	170	2	1.01	56535330	3348	6.15	16730	16940	16730	21750	11730	16750	16886.30	3.49	0	447	17430	17090	16820	16480	16210	16955	16345	40	5000	500	12060	10	1	7975395	1349	13.48	2.50	12	0.04	1255.00	6769.00	27150	20230705	-37.68	15560	20240227	8.74	23150	-26.91	20240105	15560	8.74	20240227	27150	-37.68	20230705	15560	8.74	20240227	4.34	N	272110	500	39 억		278717	N	N	0	N	00	N
82	20240315	161017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16750	-150	5	-0.89	909449810	54452	55.18	16880	17160	16550	21950	11830	16900	16701.83	3.67	0	-13434	17693	17296	17093	16696	16493	17195	16595	40	5050	500	12160	10	1	7975395	1336	13.35	2.47	12	0.68	1255.00	6769.00	27150	20230705	-38.31	15560	20240227	7.65	23150	-27.65	20240105	15560	7.65	20240227	27150	-38.31	20230705	15560	7.65	20240227	4.47	N	272110	500	39 억		292567	N	N	0	N	00	N
83	20240315	150949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16760	-140	5	-0.83	878316460	52592	53.30	16880	17160	16550	21950	11830	16900	16700.55	3.67	0	-12549	17693	17296	17093	16696	16493	17195	16595	40	5050	500	12160	10	1	7975395	1337	13.35	2.48	12	0.66	1255.00	6769.00	27150	20230705	-38.27	15560	20240227	7.71	23150	-27.60	20240105	15560	7.71	20240227	27150	-38.27	20230705	15560	7.71	20240227	4.47	N	272110	500	39 억		292567	N	N	0	N	00	N
84	20240315	140925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16620	-280	5	-1.66	756517480	45273	45.88	16880	17160	16550	21950	11830	16900	16710.10	3.67	0	-13191	17693	17296	17093	16696	16493	17195	16595	40	5050	500	12160	10	1	7975395	1326	13.24	2.46	12	0.57	1255.00	6769.00	27150	20230705	-38.78	15560	20240227	6.81	23150	-28.21	20240105	15560	6.81	20240227	27150	-38.78	20230705	15560	6.81	20240227	4.47	N	272110	500	39 억		292567	N	N	0	N	00	N
85	20240315	131021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16820	-80	5	-0.47	606828460	36332	36.82	16880	17160	16550	21950	11830	16900	16702.29	3.67	0	-9443	17693	17296	17093	16696	16493	17195	16595	40	5050	500	12160	10	1	7975395	1341	13.40	2.48	12	0.46	1255.00	6769.00	27150	20230705	-38.05	15560	20240227	8.10	23150	-27.34	20240105	15560	8.10	20240227	27150	-38.05	20230705	15560	8.10	20240227	4.47	N	272110	500	39 억		292567	N	N	0	N	00	N
86	20240315	121019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16690	-210	5	-1.24	465964920	27920	28.30	16880	17160	16550	21950	11830	16900	16689.25	3.67	0	-8631	17693	17296	17093	16696	16493	17195	16595	40	5050	500	12160	10	1	7975395	1331	13.30	2.47	12	0.35	1255.00	6769.00	27150	20230705	-38.53	15560	20240227	7.26	23150	-27.90	20240105	15560	7.26	20240227	27150	-38.53	20230705	15560	7.26	20240227	4.47	N	272110	500	39 억		292567	N	N	0	N	00	N
87	20240315	111016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16660	-240	5	-1.42	298781900	17935	18.18	16880	16880	16550	21950	11830	16900	16659.09	3.67	0	-4157	17693	17296	17093	16696	16493	17195	16595	40	5050	500	12160	10	1	7975395	1329	13.27	2.46	12	0.22	1255.00	6769.00	27150	20230705	-38.64	15560	20240227	7.07	23150	-28.03	20240105	15560	7.07	20240227	27150	-38.64	20230705	15560	7.07	20240227	4.47	N	272110	500	39 억		292567	N	N	0	N	00	N
88	20240315	101019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16800	-100	5	-0.59	222582400	13380	13.56	16880	16880	16550	21950	11830	16900	16635.36	3.67	0	-2980	17693	17296	17093	16696	16493	17195	16595	40	5050	500	12160	10	1	7975395	1340	13.39	2.48	12	0.17	1255.00	6769.00	27150	20230705	-38.12	15560	20240227	7.97	23150	-27.43	20240105	15560	7.97	20240227	27150	-38.12	20230705	15560	7.97	20240227	4.47	N	272110	500	39 억		292567	N	N	0	N	00	N
89	20240315	091025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16560	-340	5	-2.01	95137810	5721	5.80	16880	16880	16550	21950	11830	16900	16629.34	3.67	0	-3516	17693	17296	17093	16696	16493	17195	16595	40	5050	500	12160	10	1	7975395	1321	13.20	2.45	12	0.07	1255.00	6769.00	27150	20230705	-39.01	15560	20240227	6.43	23150	-28.47	20240105	15560	6.43	20240227	27150	-39.01	20230705	15560	6.43	20240227	4.47	N	272110	500	39 억		292567	N	N	0	N	00	N
90	20240314	161008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16900	-550	5	-3.15	1680014650	98622	79.00	17450	17490	16890	22650	12220	17450	17035.03	4.05	0	-29882	17716	17582	17316	17182	16916	17650	17250	40	5200	500	12560	10	1	7960395	1345	13.47	2.50	12	1.24	1255.00	6769.00	27150	20230705	-37.75	15550	20230309	8.68	23150	-27.00	20240105	15560	8.61	20240227	27150	-37.75	20230705	15560	8.61	20240227	4.44	N	272110	500	39 억		322370	N	N	0	N	00	N
91	20240314	151013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16910	-540	5	-3.09	1621943480	95186	76.25	17450	17490	16890	22650	12220	17450	17039.73	4.05	0	-28498	17716	17582	17316	17182	16916	17650	17250	40	5200	500	12560	10	1	7960395	1346	13.47	2.50	12	1.20	1255.00	6769.00	27150	20230705	-37.72	15550	20230309	8.75	23150	-26.95	20240105	15560	8.68	20240227	27150	-37.72	20230705	15560	8.68	20240227	4.44	N	272110	500	39 억		322370	N	N	0	N	00	N
92	20240314	141013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16950	-500	5	-2.87	1437783390	84303	67.53	17450	17490	16890	22650	12220	17450	17054.95	4.05	0	-23879	17716	17582	17316	17182	16916	17650	17250	40	5200	500	12560	10	1	7960395	1349	13.51	2.50	12	1.06	1255.00	6769.00	27150	20230705	-37.57	15550	20230309	9.00	23150	-26.78	20240105	15560	8.93	20240227	27150	-37.57	20230705	15560	8.93	20240227	4.44	N	272110	500	39 억		322370	N	N	0	N	00	N
93	20240314	131010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16940	-510	5	-2.92	1279882260	74973	60.05	17450	17490	16890	22650	12220	17450	17071.24	4.05	0	-24372	17716	17582	17316	17182	16916	17650	17250	40	5200	500	12560	10	1	7960395	1348	13.50	2.50	12	0.94	1255.00	6769.00	27150	20230705	-37.61	15550	20230309	8.94	23150	-26.83	20240105	15560	8.87	20240227	27150	-37.61	20230705	15560	8.87	20240227	4.44	N	272110	500	39 억		322370	N	N	0	N	00	N
94	20240314	121011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16920	-530	5	-3.04	1133683740	66333	53.13	17450	17490	16890	22650	12220	17450	17090.80	4.05	0	-20723	17716	17582	17316	17182	16916	17650	17250	40	5200	500	12560	10	1	7960395	1347	13.48	2.50	12	0.83	1255.00	6769.00	27150	20230705	-37.68	15550	20230309	8.81	23150	-26.91	20240105	15560	8.74	20240227	27150	-37.68	20230705	15560	8.74	20240227	4.44	N	272110	500	39 억		322370	N	N	0	N	00	N
95	20240314	111012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16910	-540	5	-3.09	936507910	54687	43.80	17450	17490	16890	22650	12220	17450	17124.87	4.05	0	-17354	17716	17582	17316	17182	16916	17650	17250	40	5200	500	12560	10	1	7960395	1346	13.47	2.50	12	0.69	1255.00	6769.00	27150	20230705	-37.72	15550	20230309	8.75	23150	-26.95	20240105	15560	8.68	20240227	27150	-37.72	20230705	15560	8.68	20240227	4.44	N	272110	500	39 억		322370	N	N	0	N	00	N
96	20240314	101019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16950	-500	5	-2.87	674188310	39191	31.39	17450	17490	16930	22650	12220	17450	17202.63	4.05	0	-9212	17716	17582	17316	17182	16916	17650	17250	40	5200	500	12560	10	1	7960395	1349	13.51	2.50	12	0.49	1255.00	6769.00	27150	20230705	-37.57	15550	20230309	9.00	23150	-26.78	20240105	15560	8.93	20240227	27150	-37.57	20230705	15560	8.93	20240227	4.44	N	272110	500	39 억		322370	N	N	0	N	00	N
97	20240314	091017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17330	-120	5	-0.69	40988910	2364	1.89	17450	17450	17290	22650	12220	17450	17338.79	4.05	0	-8	17716	17582	17316	17182	16916	17650	17250	40	5200	500	12560	10	1	7960395	1380	13.81	2.56	12	0.03	1255.00	6769.00	27150	20230705	-36.17	15550	20230309	11.45	23150	-25.14	20240105	15560	11.38	20240227	27150	-36.17	20230705	15560	11.38	20240227	4.44	N	272110	500	39 억		322370	N	N	0	N	00	N
98	20240313	160959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17450	310	2	1.81	2145494570	124258	108.53	17170	17450	17050	22250	12000	17140	17266.94	4.16	0	-11147	17673	17406	17033	16766	16393	17540	16900	40	5110	500	12340	10	1	7960395	1389	13.90	2.58	12	1.56	1255.00	6769.00	27150	20230705	-35.73	15550	20230309	12.22	23150	-24.62	20240105	15560	12.15	20240227	27150	-35.73	20230705	15560	12.15	20240227	4.40	N	272110	500	39 억		331484	N	N	0	N	00	N
99	20240313	151003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17450	310	2	1.81	2032665270	117787	102.88	17170	17450	17050	22250	12000	17140	17257.63	4.16	0	-11066	17673	17406	17033	16766	16393	17540	16900	40	5110	500	12340	10	1	7960395	1389	13.90	2.58	12	1.48	1255.00	6769.00	27150	20230705	-35.73	15550	20230309	12.22	23150	-24.62	20240105	15560	12.15	20240227	27150	-35.73	20230705	15560	12.15	20240227	4.40	N	272110	500	39 억		331484	N	N	0	N	00	N
100	20240313	141001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17250	110	2	0.64	1643320210	95358	83.29	17170	17450	17050	22250	12000	17140	17233.66	4.16	0	-14518	17673	17406	17033	16766	16393	17540	16900	40	5110	500	12340	10	1	7960395	1373	13.75	2.55	12	1.20	1255.00	6769.00	27150	20230705	-36.46	15550	20230309	10.93	23150	-25.49	20240105	15560	10.86	20240227	27150	-36.46	20230705	15560	10.86	20240227	4.40	N	272110	500	39 억		331484	N	N	0	N	00	N
101	20240313	131010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17270	130	2	0.76	1449642070	84075	73.43	17170	17450	17050	22250	12000	17140	17242.86	4.16	0	-14537	17673	17406	17033	16766	16393	17540	16900	40	5110	500	12340	10	1	7960395	1375	13.76	2.55	12	1.06	1255.00	6769.00	27150	20230705	-36.39	15550	20230309	11.06	23150	-25.40	20240105	15560	10.99	20240227	27150	-36.39	20230705	15560	10.99	20240227	4.40	N	272110	500	39 억		331484	N	N	0	N	00	N
102	20240313	121004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17140	0	3	0.00	1238659330	71839	62.74	17170	17450	17050	22250	12000	17140	17242.87	4.16	0	-14249	17673	17406	17033	16766	16393	17540	16900	40	5110	500	12340	10	1	7960395	1364	13.66	2.53	12	0.90	1255.00	6769.00	27150	20230705	-36.87	15550	20230309	10.23	23150	-25.96	20240105	15560	10.15	20240227	27150	-36.87	20230705	15560	10.15	20240227	4.40	N	272110	500	39 억		331484	N	N	0	N	00	N
103	20240313	111001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17290	150	2	0.88	1057984840	61310	53.55	17170	17450	17050	22250	12000	17140	17257.27	4.16	0	-6412	17673	17406	17033	16766	16393	17540	16900	40	5110	500	12340	10	1	7960395	1376	13.78	2.55	12	0.77	1255.00	6769.00	27150	20230705	-36.32	15550	20230309	11.19	23150	-25.31	20240105	15560	11.12	20240227	27150	-36.32	20230705	15560	11.12	20240227	4.40	N	272110	500	39 억		331484	N	N	0	N	00	N
104	20240313	100957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17200	60	2	0.35	796549250	46053	40.22	17170	17450	17150	22250	12000	17140	17298.08	4.16	0	-3580	17673	17406	17033	16766	16393	17540	16900	40	5110	500	12340	10	1	7960395	1369	13.71	2.54	12	0.58	1255.00	6769.00	27150	20230705	-36.65	15550	20230309	10.61	23150	-25.70	20240105	15560	10.54	20240227	27150	-36.65	20230705	15560	10.54	20240227	4.40	N	272110	500	39 억		331484	N	N	0	N	00	N
105	20240313	091006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17220	80	2	0.47	79229800	4608	4.02	17170	17340	17150	22250	12000	17140	17200.54	4.16	0	-1489	17673	17406	17033	16766	16393	17540	16900	40	5110	500	12340	10	1	7960395	1371	13.72	2.54	12	0.06	1255.00	6769.00	27150	20230705	-36.57	15550	20230309	10.74	23150	-25.62	20240105	15560	10.67	20240227	27150	-36.57	20230705	15560	10.67	20240227	4.40	N	272110	500	39 억		331484	N	N	0	N	00	N
106	20240312	160951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17140	420	2	2.51	1942095640	113985	151.85	16880	17300	16660	21700	11710	16720	17035.73	3.86	0	23685	17360	17040	16750	16430	16140	16895	16285	40	4980	500	12030	10	1	7960395	1364	13.66	2.53	12	1.43	1255.00	6769.00	27150	20230705	-36.87	15550	20230309	10.23	23150	-25.96	20240105	15560	10.15	20240227	27150	-36.87	20230705	15560	10.15	20240227	4.70	N	272110	500	39 억		307411	N	N	0	N	00	N
107	20240312	150948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17080	360	2	2.15	1856680600	108999	145.21	16880	17300	16660	21700	11710	16720	17034.09	3.86	0	23721	17360	17040	16750	16430	16140	16895	16285	40	4980	500	12030	10	1	7960395	1360	13.61	2.52	12	1.37	1255.00	6769.00	27150	20230705	-37.09	15550	20230309	9.84	23150	-26.22	20240105	15560	9.77	20240227	27150	-37.09	20230705	15560	9.77	20240227	4.70	N	272110	500	39 억		307411	N	N	0	N	00	N
108	20240312	140939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16940	220	2	1.32	1530921410	89751	119.57	16880	17300	16660	21700	11710	16720	17057.65	3.86	0	18990	17360	17040	16750	16430	16140	16895	16285	40	4980	500	12030	10	1	7960395	1348	13.50	2.50	12	1.13	1255.00	6769.00	27150	20230705	-37.61	15550	20230309	8.94	23150	-26.83	20240105	15560	8.87	20240227	27150	-37.61	20230705	15560	8.87	20240227	4.70	N	272110	500	39 억		307411	N	N	0	N	00	N
109	20240312	130902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17040	320	2	1.91	1245020940	72905	97.13	16880	17300	16660	21700	11710	16720	17077.59	3.86	0	18021	17360	17040	16750	16430	16140	16895	16285	40	4980	500	12030	10	1	7960395	1356	13.58	2.52	12	0.92	1255.00	6769.00	27150	20230705	-37.24	15550	20230309	9.58	23150	-26.39	20240105	15560	9.51	20240227	27150	-37.24	20230705	15560	9.51	20240227	4.70	N	272110	500	39 억		307411	N	N	0	N	00	N
110	20240312	120952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16910	190	2	1.14	1165741970	68236	90.91	16880	17300	16660	21700	11710	16720	17084.28	3.86	0	15135	17360	17040	16750	16430	16140	16895	16285	40	4980	500	12030	10	1	7960395	1346	13.47	2.50	12	0.86	1255.00	6769.00	27150	20230705	-37.72	15550	20230309	8.75	23150	-26.95	20240105	15560	8.68	20240227	27150	-37.72	20230705	15560	8.68	20240227	4.70	N	272110	500	39 억		307411	N	N	0	N	00	N
111	20240312	110949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17080	360	2	2.15	1011095270	59171	78.83	16880	17300	16660	21700	11710	16720	17088.04	3.86	0	18621	17360	17040	16750	16430	16140	16895	16285	40	4980	500	12030	10	1	7960395	1360	13.61	2.52	12	0.74	1255.00	6769.00	27150	20230705	-37.09	15550	20230309	9.84	23150	-26.22	20240105	15560	9.77	20240227	27150	-37.09	20230705	15560	9.77	20240227	4.70	N	272110	500	39 억		307411	N	N	0	N	00	N
112	20240312	100951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17080	360	2	2.15	457693740	26957	35.91	16880	17220	16660	21700	11710	16720	16979.22	3.86	0	2807	17360	17040	16750	16430	16140	16895	16285	40	4980	500	12030	10	1	7960395	1360	13.61	2.52	12	0.34	1255.00	6769.00	27150	20230705	-37.09	15550	20230309	9.84	23150	-26.22	20240105	15560	9.77	20240227	27150	-37.09	20230705	15560	9.77	20240227	4.70	N	272110	500	39 억		307411	N	N	0	N	00	N
113	20240312	090949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16790	70	2	0.42	15751430	938	1.25	16880	16900	16660	21700	11710	16720	16797.35	3.86	0	-220	17360	17040	16750	16430	16140	16895	16285	40	4980	500	12030	10	1	7960395	1337	13.38	2.48	12	0.01	1255.00	6769.00	27150	20230705	-38.16	15550	20230309	7.97	23150	-27.47	20240105	15560	7.90	20240227	27150	-38.16	20230705	15560	7.90	20240227	4.70	N	272110	500	39 억		307411	N	N	0	N	00	N
114	20240311	160946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16720	-380	5	-2.22	1246862380	74809	33.05	17070	17070	16460	22200	11970	17100	16666.99	4.09	0	-19073	17766	17432	17116	16782	16466	17600	16950	40	5100	500	12310	10	1	7960395	1331	13.32	2.47	12	0.94	1255.00	6769.00	27150	20230705	-38.42	15550	20230309	7.52	23150	-27.78	20240105	15560	7.46	20240227	27150	-38.42	20230705	15560	7.46	20240227	4.64	N	272110	500	39 억		325341	N	N	0	N	00	N
115	20240311	150944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16830	-270	5	-1.58	1166358010	69998	30.93	17070	17070	16460	22200	11970	17100	16662.73	4.09	0	-20818	17766	17432	17116	16782	16466	17600	16950	40	5100	500	12310	10	1	7960395	1340	13.41	2.49	12	0.88	1255.00	6769.00	27150	20230705	-38.01	15550	20230309	8.23	23150	-27.30	20240105	15560	8.16	20240227	27150	-38.01	20230705	15560	8.16	20240227	4.64	N	272110	500	39 억		325341	N	N	0	N	00	N
116	20240311	140942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16800	-300	5	-1.75	909700270	54687	24.16	17070	17070	16460	22200	11970	17100	16634.67	4.09	0	-23931	17766	17432	17116	16782	16466	17600	16950	40	5100	500	12310	10	1	7960395	1337	13.39	2.48	12	0.69	1255.00	6769.00	27150	20230705	-38.12	15550	20230309	8.04	23150	-27.43	20240105	15560	7.97	20240227	27150	-38.12	20230705	15560	7.97	20240227	4.64	N	272110	500	39 억		325341	N	N	0	N	00	N
117	20240311	130943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16710	-390	5	-2.28	796591040	47952	21.19	17070	17070	16460	22200	11970	17100	16612.26	4.09	0	-25001	17766	17432	17116	16782	16466	17600	16950	40	5100	500	12310	10	1	7960395	1330	13.31	2.47	12	0.60	1255.00	6769.00	27150	20230705	-38.45	15550	20230309	7.46	23150	-27.82	20240105	15560	7.39	20240227	27150	-38.45	20230705	15560	7.39	20240227	4.64	N	272110	500	39 억		325341	N	N	0	N	00	N
118	20240311	120945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16750	-350	5	-2.05	699658100	42154	18.62	17070	17070	16460	22200	11970	17100	16597.67	4.09	0	-20794	17766	17432	17116	16782	16466	17600	16950	40	5100	500	12310	10	1	7960395	1333	13.35	2.47	12	0.53	1255.00	6769.00	27150	20230705	-38.31	15550	20230309	7.72	23150	-27.65	20240105	15560	7.65	20240227	27150	-38.31	20230705	15560	7.65	20240227	4.64	N	272110	500	39 억		325341	N	N	0	N	00	N
119	20240311	110941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16620	-480	5	-2.81	628284390	37890	16.74	17070	17070	16460	22200	11970	17100	16581.80	4.09	0	-18805	17766	17432	17116	16782	16466	17600	16950	40	5100	500	12310	10	1	7960395	1323	13.24	2.46	12	0.48	1255.00	6769.00	27150	20230705	-38.78	15550	20230309	6.88	23150	-28.21	20240105	15560	6.81	20240227	27150	-38.78	20230705	15560	6.81	20240227	4.64	N	272110	500	39 억		325341	N	N	0	N	00	N
120	20240311	100932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16670	-430	5	-2.51	512806010	30940	13.67	17070	17070	16460	22200	11970	17100	16574.21	4.09	0	-16516	17766	17432	17116	16782	16466	17600	16950	40	5100	500	12310	10	1	7960395	1327	13.28	2.46	12	0.39	1255.00	6769.00	27150	20230705	-38.60	15550	20230309	7.20	23150	-27.99	20240105	15560	7.13	20240227	27150	-38.60	20230705	15560	7.13	20240227	4.64	N	272110	500	39 억		325341	N	N	0	N	00	N
121	20240311	090937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16620	-480	5	-2.81	112037120	6718	2.97	17070	17070	16460	22200	11970	17100	16677.15	4.09	0	-3458	17766	17432	17116	16782	16466	17600	16950	40	5100	500	12310	10	1	7960395	1323	13.24	2.46	12	0.08	1255.00	6769.00	27150	20230705	-38.78	15550	20230309	6.88	23150	-28.21	20240105	15560	6.81	20240227	27150	-38.78	20230705	15560	6.81	20240227	4.64	N	272110	500	39 억		325341	N	N	0	N	00	N
122	20240308	160942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17100	440	2	2.64	3873225120	226210	146.94	16950	17450	16800	21650	11670	16660	17122.26	3.67	0	33021	17660	17160	16880	16380	16100	17020	16240	40	4990	500	11990	10	1	7960395	1361	13.63	2.53	12	2.84	1255.00	6769.00	27150	20230705	-37.02	15530	20230303	10.11	23150	-26.13	20240105	15560	9.90	20240227	27150	-37.02	20230705	15550	9.97	20230309	4.66	N	272110	500	39 억		292320	N	N	0	N	00	N
123	20240308	150940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16900	240	2	1.44	3760310790	219549	142.61	16950	17450	16800	21650	11670	16660	17127.43	3.67	0	33406	17660	17160	16880	16380	16100	17020	16240	40	4990	500	11990	10	1	7960395	1345	13.47	2.50	12	2.76	1255.00	6769.00	27150	20230705	-37.75	15530	20230303	8.82	23150	-27.00	20240105	15560	8.61	20240227	27150	-37.75	20230705	15550	8.68	20230309	4.66	N	272110	500	39 억		292320	N	N	0	N	00	N
124	20240308	140932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16860	200	2	1.20	3193485850	185918	120.77	16950	17450	16860	21650	11670	16660	17176.85	3.67	0	21271	17660	17160	16880	16380	16100	17020	16240	40	4990	500	11990	10	1	7960395	1342	13.43	2.49	12	2.34	1255.00	6769.00	27150	20230705	-37.90	15530	20230303	8.56	23150	-27.17	20240105	15560	8.35	20240227	27150	-37.90	20230705	15550	8.42	20230309	4.66	N	272110	500	39 억		292320	N	N	0	N	00	N
125	20240308	130929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17190	530	2	3.18	2524181720	146467	95.14	16950	17450	16880	21650	11670	16660	17233.79	3.67	0	28954	17660	17160	16880	16380	16100	17020	16240	40	4990	500	11990	10	1	7960395	1368	13.70	2.54	12	1.84	1255.00	6769.00	27150	20230705	-36.69	15530	20230303	10.69	23150	-25.75	20240105	15560	10.48	20240227	27150	-36.69	20230705	15550	10.55	20230309	4.66	N	272110	500	39 억		292320	N	N	0	N	00	N
126	20240308	120932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17150	490	2	2.94	2327654360	134995	87.69	16950	17450	16880	21650	11670	16660	17242.52	3.67	0	29919	17660	17160	16880	16380	16100	17020	16240	40	4990	500	11990	10	1	7960395	1365	13.67	2.53	12	1.70	1255.00	6769.00	27150	20230705	-36.83	15530	20230303	10.43	23150	-25.92	20240105	15560	10.22	20240227	27150	-36.83	20230705	15550	10.29	20230309	4.66	N	272110	500	39 억		292320	N	N	0	N	00	N
127	20240308	110934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17310	650	2	3.90	1617815680	94103	61.13	16950	17400	16880	21650	11670	16660	17191.97	3.67	0	22139	17660	17160	16880	16380	16100	17020	16240	40	4990	500	11990	10	1	7960395	1378	13.79	2.56	12	1.18	1255.00	6769.00	27150	20230705	-36.24	15530	20230303	11.46	23150	-25.23	20240105	15560	11.25	20240227	27150	-36.24	20230705	15550	11.32	20230309	4.66	N	272110	500	39 억		292320	N	N	0	N	00	N
128	20240308	100929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17360	700	2	4.20	1364400020	79358	51.55	16950	17400	16880	21650	11670	16660	17192.97	3.67	0	20827	17660	17160	16880	16380	16100	17020	16240	40	4990	500	11990	10	1	7960395	1382	13.83	2.56	12	1.00	1255.00	6769.00	27150	20230705	-36.06	15530	20230303	11.78	23150	-25.01	20240105	15560	11.57	20240227	27150	-36.06	20230705	15550	11.64	20230309	4.66	N	272110	500	39 억		292320	N	N	0	N	00	N
129	20240308	090929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17150	490	2	2.94	164000680	9620	6.25	16950	17200	16880	21650	11670	16660	17047.89	3.67	0	2888	17660	17160	16880	16380	16100	17020	16240	40	4990	500	11990	10	1	7960395	1365	13.67	2.53	12	0.12	1255.00	6769.00	27150	20230705	-36.83	15530	20230303	10.43	23150	-25.92	20240105	15560	10.22	20240227	27150	-36.83	20230705	15550	10.29	20230309	4.66	N	272110	500	39 억		292320	N	N	0	N	00	N
130	20240307	160928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16660	-390	5	-2.29	2606810320	153931	87.84	17240	17380	16600	22150	11940	17050	16935.39	3.62	0	1991	17650	17350	17100	16800	16550	17225	16675	40	5100	500	12270	10	1	7960395	1326	13.27	2.46	12	1.93	1255.00	6769.00	27150	20230705	-38.64	15530	20230303	7.28	23150	-28.03	20240105	15560	7.07	20240227	27150	-38.64	20230705	15550	7.14	20230309	3.95	N	272110	500	39 억		288218	N	N	0	N	00	N
131	20240307	150910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16660	-390	5	-2.29	2407631300	141948	81.00	17240	17380	16650	22150	11940	17050	16961.36	3.62	0	-2872	17650	17350	17100	16800	16550	17225	16675	40	5100	500	12270	10	1	7960395	1326	13.27	2.46	12	1.78	1255.00	6769.00	27150	20230705	-38.64	15530	20230303	7.28	23150	-28.03	20240105	15560	7.07	20240227	27150	-38.64	20230705	15550	7.14	20230309	3.95	N	272110	500	39 억		288218	N	N	0	N	00	N
132	20240307	140911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16810	-240	5	-1.41	1649290040	96703	55.18	17240	17380	16800	22150	11940	17050	17055.21	3.62	0	-9712	17650	17350	17100	16800	16550	17225	16675	40	5100	500	12270	10	1	7960395	1338	13.39	2.48	12	1.21	1255.00	6769.00	27150	20230705	-38.08	15530	20230303	8.24	23150	-27.39	20240105	15560	8.03	20240227	27150	-38.08	20230705	15550	8.10	20230309	3.95	N	272110	500	39 억		288218	N	N	0	N	00	N
133	20240307	130919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16970	-80	5	-0.47	1270227200	74251	42.37	17240	17380	16810	22150	11940	17050	17107.21	3.62	0	-7408	17650	17350	17100	16800	16550	17225	16675	40	5100	500	12270	10	1	7960395	1351	13.52	2.51	12	0.93	1255.00	6769.00	27150	20230705	-37.50	15530	20230303	9.27	23150	-26.70	20240105	15560	9.06	20240227	27150	-37.50	20230705	15550	9.13	20230309	3.95	N	272110	500	39 억		288218	N	N	0	N	00	N
134	20240307	120923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16970	-80	5	-0.47	1197696140	69975	39.93	17240	17380	16810	22150	11940	17050	17116.06	3.62	0	-6235	17650	17350	17100	16800	16550	17225	16675	40	5100	500	12270	10	1	7960395	1351	13.52	2.51	12	0.88	1255.00	6769.00	27150	20230705	-37.50	15530	20230303	9.27	23150	-26.70	20240105	15560	9.06	20240227	27150	-37.50	20230705	15550	9.13	20230309	3.95	N	272110	500	39 억		288218	N	N	0	N	00	N
135	20240307	110928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17050	0	3	0.00	1125118790	65706	37.49	17240	17380	16810	22150	11940	17050	17123.53	3.62	0	-4941	17650	17350	17100	16800	16550	17225	16675	40	5100	500	12270	10	1	7960395	1357	13.59	2.52	12	0.83	1255.00	6769.00	27150	20230705	-37.20	15530	20230303	9.79	23150	-26.35	20240105	15560	9.58	20240227	27150	-37.20	20230705	15550	9.65	20230309	3.95	N	272110	500	39 억		288218	N	N	0	N	00	N
136	20240307	100921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17140	90	2	0.53	768829050	44691	25.50	17240	17380	16910	22150	11940	17050	17203.22	3.62	0	-2239	17650	17350	17100	16800	16550	17225	16675	40	5100	500	12270	10	1	7960395	1364	13.66	2.53	12	0.56	1255.00	6769.00	27150	20230705	-36.87	15530	20230303	10.37	23150	-25.96	20240105	15560	10.15	20240227	27150	-36.87	20230705	15550	10.23	20230309	3.95	N	272110	500	39 억		288218	N	N	0	N	00	N
137	20240307	090925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17380	330	2	1.94	338784420	19600	11.18	17240	17380	17140	22150	11940	17050	17284.92	3.62	0	7729	17650	17350	17100	16800	16550	17225	16675	40	5100	500	12270	10	1	7960395	1384	13.85	2.57	12	0.25	1255.00	6769.00	27150	20230705	-35.99	15530	20230303	11.91	23150	-24.92	20240105	15560	11.70	20240227	27150	-35.99	20230705	15550	11.77	20230309	3.95	N	272110	500	39 억		288218	N	N	0	N	00	N
138	20240306	160916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17050	-190	5	-1.10	2998195020	175156	110.52	17250	17400	16850	22400	12070	17240	17117.29	3.95	0	-25711	18053	17646	16893	16486	15733	17850	16690	40	5160	500	12410	10	1	7960395	1357	13.59	2.52	12	2.20	1255.00	6769.00	27150	20230705	-37.20	15530	20230303	9.79	23150	-26.35	20240105	15560	9.58	20240227	27150	-37.20	20230705	15550	9.65	20230309	3.95	N	272110	500	39 억		314106	N	N	0	N	00	N
139	20240306	150918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17050	-190	5	-1.10	2802411850	163684	103.28	17250	17400	16850	22400	12070	17240	17120.87	3.95	0	-27695	18053	17646	16893	16486	15733	17850	16690	40	5160	500	12410	10	1	7960395	1357	13.59	2.52	12	2.06	1255.00	6769.00	27150	20230705	-37.20	15530	20230303	9.79	23150	-26.35	20240105	15560	9.58	20240227	27150	-37.20	20230705	15550	9.65	20230309	3.95	N	272110	500	39 억		314106	N	N	0	N	00	N
140	20240306	140924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16940	-300	5	-1.74	2278643970	133006	83.92	17250	17400	16850	22400	12070	17240	17131.89	3.95	0	-30745	18053	17646	16893	16486	15733	17850	16690	40	5160	500	12410	10	1	7960395	1348	13.50	2.50	12	1.67	1255.00	6769.00	27150	20230705	-37.61	15530	20230303	9.08	23150	-26.83	20240105	15560	8.87	20240227	27150	-37.61	20230705	15550	8.94	20230309	3.95	N	272110	500	39 억		314106	N	N	0	N	00	N
141	20240306	130925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16920	-320	5	-1.86	1429310400	83643	52.78	17250	17400	16850	22400	12070	17240	17088.22	3.95	0	-24082	18053	17646	16893	16486	15733	17850	16690	40	5160	500	12410	10	1	7960395	1347	13.48	2.50	12	1.05	1255.00	6769.00	27150	20230705	-37.68	15530	20230303	8.95	23150	-26.91	20240105	15560	8.74	20240227	27150	-37.68	20230705	15550	8.81	20230309	3.95	N	272110	500	39 억		314106	N	N	0	N	00	N
142	20240306	120923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17100	-140	5	-0.81	977842140	57053	36.00	17250	17400	16880	22400	12070	17240	17139.19	3.95	0	-17196	18053	17646	16893	16486	15733	17850	16690	40	5160	500	12410	10	1	7960395	1361	13.63	2.53	12	0.72	1255.00	6769.00	27150	20230705	-37.02	15530	20230303	10.11	23150	-26.13	20240105	15560	9.90	20240227	27150	-37.02	20230705	15550	9.97	20230309	3.95	N	272110	500	39 억		314106	N	N	0	N	00	N
143	20240306	110920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17100	-140	5	-0.81	900068090	52520	33.14	17250	17400	16880	22400	12070	17240	17137.63	3.95	0	-15104	18053	17646	16893	16486	15733	17850	16690	40	5160	500	12410	10	1	7960395	1361	13.63	2.53	12	0.66	1255.00	6769.00	27150	20230705	-37.02	15530	20230303	10.11	23150	-26.13	20240105	15560	9.90	20240227	27150	-37.02	20230705	15550	9.97	20230309	3.95	N	272110	500	39 억		314106	N	N	0	N	00	N
144	20240306	100900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17200	-40	5	-0.23	734044440	42834	27.03	17250	17400	16880	22400	12070	17240	17136.96	3.95	0	-12000	18053	17646	16893	16486	15733	17850	16690	40	5160	500	12410	10	1	7960395	1369	13.71	2.54	12	0.54	1255.00	6769.00	27150	20230705	-36.65	15530	20230303	10.75	23150	-25.70	20240105	15560	10.54	20240227	27150	-36.65	20230705	15550	10.61	20230309	3.95	N	272110	500	39 억		314106	N	N	0	N	00	N
145	20240306	090917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16900	-340	5	-1.97	309023010	17914	11.30	17250	17400	16900	22400	12070	17240	17250.36	3.95	0	-1736	18053	17646	16893	16486	15733	17850	16690	40	5160	500	12410	10	1	7960395	1345	13.47	2.50	12	0.23	1255.00	6769.00	27150	20230705	-37.75	15530	20230303	8.82	23150	-27.00	20240105	15560	8.61	20240227	27150	-37.75	20230705	15550	8.68	20230309	3.95	N	272110	500	39 억		314106	N	N	0	N	00	N
146	20240305	160913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17240	650	2	3.92	2652852260	158451	184.35	16680	17300	16140	21550	11620	16590	16740.26	3.95	0	-1444	17130	16860	16630	16360	16130	16995	16495	40	4960	500	11940	10	1	7960395	1372	13.74	2.55	12	1.99	1255.00	6769.00	27150	20230705	-36.50	15530	20230303	11.01	23150	-25.53	20240105	15560	10.80	20240227	27150	-36.50	20230705	15550	10.87	20230309	4.00	N	272110	500	39 억		314782	N	N	0	N	00	N
147	20240305	150913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17210	620	2	3.74	2469128410	147783	171.94	16680	17300	16140	21550	11620	16590	16707.80	3.95	0	-409	17130	16860	16630	16360	16130	16995	16495	40	4960	500	11940	10	1	7960395	1370	13.71	2.54	12	1.86	1255.00	6769.00	27150	20230705	-36.61	15530	20230303	10.82	23150	-25.66	20240105	15560	10.60	20240227	27150	-36.61	20230705	15550	10.68	20230309	4.00	N	272110	500	39 억		314782	N	N	0	N	00	N
148	20240305	140900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17250	660	2	3.98	1792631940	108516	126.26	16680	17290	16140	21550	11620	16590	16519.52	3.95	0	1734	17130	16860	16630	16360	16130	16995	16495	40	4960	500	11940	10	1	7960395	1373	13.75	2.55	12	1.36	1255.00	6769.00	27150	20230705	-36.46	15530	20230303	11.08	23150	-25.49	20240105	15560	10.86	20240227	27150	-36.46	20230705	15550	10.93	20230309	4.00	N	272110	500	39 억		314782	N	N	0	N	00	N
149	20240305	130902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16150	-440	5	-2.65	1008608070	62144	72.30	16680	16790	16140	21550	11620	16590	16230.18	3.95	0	-2979	17130	16860	16630	16360	16130	16995	16495	40	4960	500	11940	10	1	7960395	1286	12.87	2.39	12	0.78	1255.00	6769.00	27150	20230705	-40.52	15530	20230303	3.99	23150	-30.24	20240105	15560	3.79	20240227	27150	-40.52	20230705	15550	3.86	20230309	4.00	N	272110	500	39 억		314782	N	N	0	N	00	N
150	20240305	120906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16150	-440	5	-2.65	870300810	53582	62.34	16680	16790	16140	21550	11620	16590	16242.41	3.95	0	-4553	17130	16860	16630	16360	16130	16995	16495	40	4960	500	11940	10	1	7960395	1286	12.87	2.39	12	0.67	1255.00	6769.00	27150	20230705	-40.52	15530	20230303	3.99	23150	-30.24	20240105	15560	3.79	20240227	27150	-40.52	20230705	15550	3.86	20230309	4.00	N	272110	500	39 억		314782	N	N	0	N	00	N
151	20240305	110905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16160	-430	5	-2.59	725285210	44601	51.89	16680	16790	16140	21550	11620	16590	16261.64	3.95	0	-5242	17130	16860	16630	16360	16130	16995	16495	40	4960	500	11940	10	1	7960395	1286	12.88	2.39	12	0.56	1255.00	6769.00	27150	20230705	-40.48	15530	20230303	4.06	23150	-30.19	20240105	15560	3.86	20240227	27150	-40.48	20230705	15550	3.92	20230309	4.00	N	272110	500	39 억		314782	N	N	0	N	00	N
152	20240305	100902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16170	-420	5	-2.53	326846870	19976	23.24	16680	16790	16160	21550	11620	16590	16361.98	3.95	0	-6911	17130	16860	16630	16360	16130	16995	16495	40	4960	500	11940	10	1	7960395	1287	12.88	2.39	12	0.25	1255.00	6769.00	27150	20230705	-40.44	15530	20230303	4.12	23150	-30.15	20240105	15560	3.92	20240227	27150	-40.44	20230705	15550	3.99	20230309	4.00	N	272110	500	39 억		314782	N	N	0	N	00	N
153	20240305	090903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16540	-50	5	-0.30	56188070	3387	3.94	16680	16790	16500	21550	11620	16590	16589.33	3.95	0	-2310	17130	16860	16630	16360	16130	16995	16495	40	4960	500	11940	10	1	7960395	1317	13.18	2.44	12	0.04	1255.00	6769.00	27150	20230705	-39.08	15530	20230303	6.50	23150	-28.55	20240105	15560	6.30	20240227	27150	-39.08	20230705	15550	6.37	20230309	4.00	N	272110	500	39 억		314782	N	N	0	N	00	N
154	20240304	160903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16590	380	2	2.34	1432214910	85894	72.87	16400	16900	16400	21050	11350	16210	16674.21	4.00	0	-274	17216	16712	16166	15662	15116	16440	15390	40	4840	500	11670	10	1	7960395	1321	13.22	2.45	12	1.08	1255.00	6769.00	27150	20230705	-38.90	15530	20230303	6.83	23150	-28.34	20240105	15560	6.62	20240227	27150	-38.90	20230705	15550	6.69	20230309	4.11	N	272110	500	39 억		318420	N	N	0	N	00	N
155	20240304	150859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16490	280	2	1.73	1275848830	76440	64.85	16400	16900	16400	21050	11350	16210	16690.85	4.00	0	-7069	17216	16712	16166	15662	15116	16440	15390	40	4840	500	11670	10	1	7960395	1313	13.14	2.44	12	0.96	1255.00	6769.00	27150	20230705	-39.26	15530	20230303	6.18	23150	-28.77	20240105	15560	5.98	20240227	27150	-39.26	20230705	15550	6.05	20230309	4.11	N	272110	500	39 억		318420	N	N	0	N	00	N
156	20240304	140826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16610	400	2	2.47	998830870	59802	50.74	16400	16900	16400	21050	11350	16210	16702.30	4.00	0	-13401	17216	16712	16166	15662	15116	16440	15390	40	4840	500	11670	10	1	7960395	1322	13.24	2.45	12	0.75	1255.00	6769.00	27150	20230705	-38.82	15530	20230303	6.95	23150	-28.25	20240105	15560	6.75	20240227	27150	-38.82	20230705	15550	6.82	20230309	4.11	N	272110	500	39 억		318420	N	N	0	N	00	N
157	20240304	130853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16640	430	2	2.65	898431790	53768	45.62	16400	16900	16400	21050	11350	16210	16709.41	4.00	0	-15401	17216	16712	16166	15662	15116	16440	15390	40	4840	500	11670	10	1	7960395	1325	13.26	2.46	12	0.68	1255.00	6769.00	27150	20230705	-38.71	15530	20230303	7.15	23150	-28.12	20240105	15560	6.94	20240227	27150	-38.71	20230705	15550	7.01	20230309	4.11	N	272110	500	39 억		318420	N	N	0	N	00	N
158	20240304	120829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16550	340	2	2.10	801701420	47976	40.70	16400	16900	16400	21050	11350	16210	16710.47	4.00	0	-15128	17216	16712	16166	15662	15116	16440	15390	40	4840	500	11670	10	1	7960395	1317	13.19	2.44	12	0.60	1255.00	6769.00	27150	20230705	-39.04	15530	20230303	6.57	23150	-28.51	20240105	15560	6.36	20240227	27150	-39.04	20230705	15550	6.43	20230309	4.11	N	272110	500	39 억		318420	N	N	0	N	00	N
159	20240304	110846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16590	380	2	2.34	726914470	43458	36.87	16400	16900	16400	21050	11350	16210	16726.83	4.00	0	-14594	17216	16712	16166	15662	15116	16440	15390	40	4840	500	11670	10	1	7960395	1321	13.22	2.45	12	0.55	1255.00	6769.00	27150	20230705	-38.90	15530	20230303	6.83	23150	-28.34	20240105	15560	6.62	20240227	27150	-38.90	20230705	15550	6.69	20230309	4.11	N	272110	500	39 억		318420	N	N	0	N	00	N
160	20240304	100847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16690	480	2	2.96	587221860	35082	29.76	16400	16900	16400	21050	11350	16210	16738.55	4.00	0	-13041	17216	16712	16166	15662	15116	16440	15390	40	4840	500	11670	10	1	7960395	1329	13.30	2.47	12	0.44	1255.00	6769.00	27150	20230705	-38.53	15530	20230303	7.47	23150	-27.90	20240105	15560	7.26	20240227	27150	-38.53	20230705	15550	7.33	20230309	4.11	N	272110	500	39 억		318420	N	N	0	N	00	N
161	20240304	090848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16590	380	2	2.34	55458900	3355	2.85	16400	16640	16400	21050	11350	16210	16530.22	4.00	0	-820	17216	16712	16166	15662	15116	16440	15390	40	4840	500	11670	10	1	7960395	1321	13.22	2.45	12	0.04	1255.00	6769.00	27150	20230705	-38.90	15530	20230303	6.83	23150	-28.34	20240105	15560	6.62	20240227	27150	-38.90	20230705	15550	6.69	20230309	4.11	N	272110	500	39 억		318420	N	N	0	N	00	N