KissMeData/092870/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	160717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	1450	2	5.37	88821145600	3112368	55.34	29000	29450	27500	35100	18900	27000	28538.23	1.03	0	88857	32266	29632	28216	25582	24166	28925	24875	54	8100	500	17280	50	1	10848797	3086	63.22	2.03	12	28.69	450.00	13985.00	33500	20240322	-15.07	9140	20230517	211.27	33500	-15.07	20240322	14820	91.97	20240206	33500	-15.07	20240322	9140	211.27	20230517	7.62	N	092870	500	54 억		112174	N	N	0	N	00	N
3	20240329	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	1750	2	6.48	85053518700	2980479	52.99	29000	29450	27500	35100	18900	27000	28536.87	1.03	0	102897	32266	29632	28216	25582	24166	28925	24875	54	8100	500	17280	50	1	10848797	3119	63.89	2.06	12	27.47	450.00	13985.00	33500	20240322	-14.18	9140	20230517	214.55	33500	-14.18	20240322	14820	93.99	20240206	33500	-14.18	20240322	9140	214.55	20230517	7.62	N	092870	500	54 억		112174	N	N	0	N	00	N
4	20240329	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	800	2	2.96	57784319350	2028857	36.07	29000	29450	27500	35100	18900	27000	28481.22	1.03	0	30986	32266	29632	28216	25582	24166	28925	24875	54	8100	500	17280	50	1	10848797	3016	61.78	1.99	12	18.70	450.00	13985.00	33500	20240322	-17.01	9140	20230517	204.16	33500	-17.01	20240322	14820	87.58	20240206	33500	-17.01	20240322	9140	204.16	20230517	7.62	N	092870	500	54 억		112174	N	N	0	N	00	N
5	20240329	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	700	2	2.59	55665443950	1952552	34.72	29000	29450	27500	35100	18900	27000	28509.08	1.03	0	17026	32266	29632	28216	25582	24166	28925	24875	54	8100	500	17280	50	1	10848797	3005	61.56	1.98	12	18.00	450.00	13985.00	33500	20240322	-17.31	9140	20230517	203.06	33500	-17.31	20240322	14820	86.91	20240206	33500	-17.31	20240322	9140	203.06	20230517	7.62	N	092870	500	54 억		112174	N	N	0	N	00	N
6	20240329	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	850	2	3.15	53722957700	1882739	33.48	29000	29450	27500	35100	18900	27000	28534.47	1.03	0	5772	32266	29632	28216	25582	24166	28925	24875	54	8100	500	17280	50	1	10848797	3021	61.89	1.99	12	17.35	450.00	13985.00	33500	20240322	-16.87	9140	20230517	204.70	33500	-16.87	20240322	14820	87.92	20240206	33500	-16.87	20240322	9140	204.70	20230517	7.62	N	092870	500	54 억		112174	N	N	0	N	00	N
7	20240329	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	1000	2	3.70	49397754200	1726565	30.70	29000	29450	27750	35100	18900	27000	28610.43	1.03	0	-2870	32266	29632	28216	25582	24166	28925	24875	54	8100	500	17280	50	1	10848797	3038	62.22	2.00	12	15.91	450.00	13985.00	33500	20240322	-16.42	9140	20230517	206.35	33500	-16.42	20240322	14820	88.93	20240206	33500	-16.42	20240322	9140	206.35	20230517	7.62	N	092870	500	54 억		112174	N	N	0	N	00	N
8	20240329	100705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	1100	2	4.07	45591545050	1590476	28.28	29000	29450	27750	35100	18900	27000	28665.35	1.03	0	-14378	32266	29632	28216	25582	24166	28925	24875	54	8100	500	17280	50	1	10848797	3049	62.44	2.01	12	14.66	450.00	13985.00	33500	20240322	-16.12	9140	20230517	207.44	33500	-16.12	20240322	14820	89.61	20240206	33500	-16.12	20240322	9140	207.44	20230517	7.62	N	092870	500	54 억		112174	N	N	0	N	00	N
9	20240329	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	1950	2	7.22	25427864100	876659	15.59	29000	29450	28400	35100	18900	27000	29005.44	1.03	0	-4287	32266	29632	28216	25582	24166	28925	24875	54	8100	500	17280	50	1	10848797	3141	64.33	2.07	12	8.08	450.00	13985.00	33500	20240322	-13.58	9140	20230517	216.74	33500	-13.58	20240322	14820	95.34	20240206	33500	-13.58	20240322	9140	216.74	20230517	7.62	N	092870	500	54 억		112174	N	N	0	N	00	N
10	20240328	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	250	2	0.93	157186771700	5408949	397.62	29250	30850	26800	34750	18750	26750	29061.06	2.23	0	-134310	28116	27432	26716	26032	25316	27075	25675	54	8000	500	17120	50	1	10848797	2929	60.00	1.93	12	49.86	450.00	13985.00	33500	20240322	-19.40	9140	20230517	195.40	33500	-19.40	20240322	14820	82.19	20240206	33500	-19.40	20240322	9140	195.40	20230517	7.38	N	092870	500	54 억		242307	N	N	0	N	00	N
11	20240328	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	400	2	1.50	154385035100	5305219	390.00	29250	30850	26800	34750	18750	26750	29100.62	2.23	0	-157867	28116	27432	26716	26032	25316	27075	25675	54	8000	500	17120	50	1	10848797	2945	60.33	1.94	12	48.90	450.00	13985.00	33500	20240322	-18.96	9140	20230517	197.05	33500	-18.96	20240322	14820	83.20	20240206	33500	-18.96	20240322	9140	197.05	20230517	7.38	N	092870	500	54 억		242307	N	N	0	N	00	N
12	20240328	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	550	2	2.06	147706056650	5058941	371.89	29250	30850	27200	34750	18750	26750	29197.06	2.23	0	-163510	28116	27432	26716	26032	25316	27075	25675	54	8000	500	17120	50	1	10848797	2962	60.67	1.95	12	46.63	450.00	13985.00	33500	20240322	-18.51	9140	20230517	198.69	33500	-18.51	20240322	14820	84.21	20240206	33500	-18.51	20240322	9140	198.69	20230517	7.38	N	092870	500	54 억		242307	N	N	0	N	00	N
13	20240328	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	1000	2	3.74	142200921300	4859338	357.22	29250	30850	27500	34750	18750	26750	29263.46	2.23	0	-162504	28116	27432	26716	26032	25316	27075	25675	54	8000	500	17120	50	1	10848797	3011	61.67	1.98	12	44.79	450.00	13985.00	33500	20240322	-17.16	9140	20230517	203.61	33500	-17.16	20240322	14820	87.25	20240206	33500	-17.16	20240322	9140	203.61	20230517	7.38	N	092870	500	54 억		242307	N	N	0	N	00	N
14	20240328	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	1150	2	4.30	138067168100	4711022	346.31	29250	30850	27500	34750	18750	26750	29307.29	2.23	0	-160334	28116	27432	26716	26032	25316	27075	25675	54	8000	500	17120	50	1	10848797	3027	62.00	1.99	12	43.42	450.00	13985.00	33500	20240322	-16.72	9140	20230517	205.25	33500	-16.72	20240322	14820	88.26	20240206	33500	-16.72	20240322	9140	205.25	20230517	7.38	N	092870	500	54 억		242307	N	N	0	N	00	N
15	20240328	110705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	950	2	3.55	131430284600	4474458	328.92	29250	30850	27500	34750	18750	26750	29373.48	2.23	0	-150576	28116	27432	26716	26032	25316	27075	25675	54	8000	500	17120	50	1	10848797	3005	61.56	1.98	12	41.24	450.00	13985.00	33500	20240322	-17.31	9140	20230517	203.06	33500	-17.31	20240322	14820	86.91	20240206	33500	-17.31	20240322	9140	203.06	20230517	7.38	N	092870	500	54 억		242307	N	N	0	N	00	N
16	20240328	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	1300	2	4.86	119415491350	4041266	297.08	29250	30850	27800	34750	18750	26750	29549.07	2.23	0	-154232	28116	27432	26716	26032	25316	27075	25675	54	8000	500	17120	50	1	10848797	3043	62.33	2.01	12	37.25	450.00	13985.00	33500	20240322	-16.27	9140	20230517	206.89	33500	-16.27	20240322	14820	89.27	20240206	33500	-16.27	20240322	9140	206.89	20230517	7.38	N	092870	500	54 억		242307	N	N	0	N	00	N
17	20240328	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	2900	2	10.84	57763516650	1918866	141.06	29250	30850	29100	34750	18750	26750	30103.04	2.23	0	-125872	28116	27432	26716	26032	25316	27075	25675	54	8000	500	17120	50	1	10848797	3217	65.89	2.12	12	17.69	450.00	13985.00	33500	20240322	-11.49	9140	20230517	224.40	33500	-11.49	20240322	14820	100.07	20240206	33500	-11.49	20240322	9140	224.40	20230517	7.38	N	092870	500	54 억		242307	N	N	0	N	00	N
18	20240327	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-900	5	-3.25	28024583700	1050073	53.69	27150	27400	26000	35900	19400	27650	26684.71	1.84	0	39724	31283	29466	28433	26616	25583	28950	26100	54	8250	500	17690	50	1	10848797	2902	59.44	1.91	12	9.68	450.00	13985.00	33500	20240322	-20.15	9140	20230517	192.67	33500	-20.15	20240322	14820	80.50	20240206	33500	-20.15	20240322	9140	192.67	20230517	7.43	N	092870	500	54 억		199858	N	N	0	N	00	N
19	20240327	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	-850	5	-3.07	26648182300	998624	51.06	27150	27400	26000	35900	19400	27650	26681.31	1.84	0	38723	31283	29466	28433	26616	25583	28950	26100	54	8250	500	17690	50	1	10848797	2907	59.56	1.92	12	9.20	450.00	13985.00	33500	20240322	-20.00	9140	20230517	193.22	33500	-20.00	20240322	14820	80.84	20240206	33500	-20.00	20240322	9140	193.22	20230517	7.43	N	092870	500	54 억		199858	N	N	0	N	00	N
20	20240327	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-950	5	-3.44	23456189000	879135	44.95	27150	27400	26000	35900	19400	27650	26676.89	1.84	0	52113	31283	29466	28433	26616	25583	28950	26100	54	8250	500	17690	50	1	10848797	2897	59.33	1.91	12	8.10	450.00	13985.00	33500	20240322	-20.30	9140	20230517	192.12	33500	-20.30	20240322	14820	80.16	20240206	33500	-20.30	20240322	9140	192.12	20230517	7.43	N	092870	500	54 억		199858	N	N	0	N	00	N
21	20240327	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-1100	5	-3.98	21496609650	805498	41.18	27150	27400	26000	35900	19400	27650	26682.91	1.84	0	47705	31283	29466	28433	26616	25583	28950	26100	54	8250	500	17690	50	1	10848797	2880	59.00	1.90	12	7.42	450.00	13985.00	33500	20240322	-20.75	9140	20230517	190.48	33500	-20.75	20240322	14820	79.15	20240206	33500	-20.75	20240322	9140	190.48	20230517	7.43	N	092870	500	54 억		199858	N	N	0	N	00	N
22	20240327	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-1000	5	-3.62	19886156950	744750	38.08	27150	27400	26000	35900	19400	27650	26697.05	1.84	0	37456	31283	29466	28433	26616	25583	28950	26100	54	8250	500	17690	50	1	10848797	2891	59.22	1.91	12	6.86	450.00	13985.00	33500	20240322	-20.45	9140	20230517	191.58	33500	-20.45	20240322	14820	79.82	20240206	33500	-20.45	20240322	9140	191.58	20230517	7.43	N	092870	500	54 억		199858	N	N	0	N	00	N
23	20240327	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-1350	5	-4.88	15638640150	583103	29.81	27150	27400	26300	35900	19400	27650	26814.38	1.84	0	7708	31283	29466	28433	26616	25583	28950	26100	54	8250	500	17690	50	1	10848797	2853	58.44	1.88	12	5.37	450.00	13985.00	33500	20240322	-21.49	9140	20230517	187.75	33500	-21.49	20240322	14820	77.46	20240206	33500	-21.49	20240322	9140	187.75	20230517	7.43	N	092870	500	54 억		199858	N	N	0	N	00	N
24	20240327	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-950	5	-3.44	11395066950	423376	21.65	27150	27400	26600	35900	19400	27650	26908.28	1.84	0	-2272	31283	29466	28433	26616	25583	28950	26100	54	8250	500	17690	50	1	10848797	2897	59.33	1.91	12	3.90	450.00	13985.00	33500	20240322	-20.30	9140	20230517	192.12	33500	-20.30	20240322	14820	80.16	20240206	33500	-20.30	20240322	9140	192.12	20230517	7.43	N	092870	500	54 억		199858	N	N	0	N	00	N
25	20240327	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	-700	5	-2.53	3678256200	135686	6.94	27150	27400	26800	35900	19400	27650	27093.40	1.84	0	17325	31283	29466	28433	26616	25583	28950	26100	54	8250	500	17690	50	1	10848797	2924	59.89	1.93	12	1.25	450.00	13985.00	33500	20240322	-19.55	9140	20230517	194.86	33500	-19.55	20240322	14820	81.85	20240206	33500	-19.55	20240322	9140	194.86	20230517	7.43	N	092870	500	54 억		199858	N	N	0	N	00	N
26	20240326	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	-1250	5	-4.33	54684559800	1903591	100.49	29300	30250	27400	37550	20250	28900	28730.26	1.79	0	5970	31233	30066	29483	28316	27733	29775	28025	54	8650	500	18490	50	1	10848797	3000	61.44	1.98	12	17.55	450.00	13985.00	33500	20240322	-17.46	9140	20230517	202.52	33500	-17.46	20240322	14820	86.57	20240206	33500	-17.46	20240322	9140	202.52	20230517	6.21	N	092870	500	54 억		194059	N	N	0	N	00	N
27	20240326	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	-1300	5	-4.50	51582004000	1791069	94.55	29300	30250	27400	37550	20250	28900	28799.05	1.79	0	-19949	31233	30066	29483	28316	27733	29775	28025	54	8650	500	18490	50	1	10848797	2994	61.33	1.97	12	16.51	450.00	13985.00	33500	20240322	-17.61	9140	20230517	201.97	33500	-17.61	20240322	14820	86.23	20240206	33500	-17.61	20240322	9140	201.97	20230517	6.21	N	092870	500	54 억		194059	N	N	0	N	00	N
28	20240326	140700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	-1150	5	-3.98	46174696350	1595264	84.21	29300	30250	27400	37550	20250	28900	28945.12	1.79	0	-46113	31233	30066	29483	28316	27733	29775	28025	54	8650	500	18490	50	1	10848797	3011	61.67	1.98	12	14.70	450.00	13985.00	33500	20240322	-17.16	9140	20230517	203.61	33500	-17.16	20240322	14820	87.25	20240206	33500	-17.16	20240322	9140	203.61	20230517	6.21	N	092870	500	54 억		194059	N	N	0	N	00	N
29	20240326	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	-1250	5	-4.33	41749356050	1436654	75.84	29300	30250	27400	37550	20250	28900	29061.15	1.79	0	-58473	31233	30066	29483	28316	27733	29775	28025	54	8650	500	18490	50	1	10848797	3000	61.44	1.98	12	13.24	450.00	13985.00	33500	20240322	-17.46	9140	20230517	202.52	33500	-17.46	20240322	14820	86.57	20240206	33500	-17.46	20240322	9140	202.52	20230517	6.21	N	092870	500	54 억		194059	N	N	0	N	00	N
30	20240326	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	50	2	0.17	32095592800	1091141	57.60	29300	30250	28700	37550	20250	28900	29419.01	1.79	0	-46725	31233	30066	29483	28316	27733	29775	28025	54	8650	500	18490	50	1	10848797	3141	64.33	2.07	12	10.06	450.00	13985.00	33500	20240322	-13.58	9140	20230517	216.74	33500	-13.58	20240322	14820	95.34	20240206	33500	-13.58	20240322	9140	216.74	20230517	6.21	N	092870	500	54 억		194059	N	N	0	N	00	N
31	20240326	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	100	2	0.35	28979512900	983206	51.90	29300	30250	28800	37550	20250	28900	29479.85	1.79	0	-32822	31233	30066	29483	28316	27733	29775	28025	54	8650	500	18490	50	1	10848797	3146	64.44	2.07	12	9.06	450.00	13985.00	33500	20240322	-13.43	9140	20230517	217.29	33500	-13.43	20240322	14820	95.68	20240206	33500	-13.43	20240322	9140	217.29	20230517	6.21	N	092870	500	54 억		194059	N	N	0	N	00	N
32	20240326	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	400	2	1.38	23668900900	800865	42.28	29300	30250	28800	37550	20250	28900	29561.65	1.79	0	-21045	31233	30066	29483	28316	27733	29775	28025	54	8650	500	18490	50	1	10848797	3179	65.11	2.10	12	7.38	450.00	13985.00	33500	20240322	-12.54	9140	20230517	220.57	33500	-12.54	20240322	14820	97.71	20240206	33500	-12.54	20240322	9140	220.57	20230517	6.21	N	092870	500	54 억		194059	N	N	0	N	00	N
33	20240326	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28850	-50	5	-0.17	4125770300	141847	7.49	29300	29550	28800	37550	20250	28900	29098.75	1.79	0	-21547	31233	30066	29483	28316	27733	29775	28025	54	8650	500	18490	50	1	10848797	3130	64.11	2.06	12	1.31	450.00	13985.00	33500	20240322	-13.88	9140	20230517	215.65	33500	-13.88	20240322	14820	94.67	20240206	33500	-13.88	20240322	9140	215.65	20230517	6.21	N	092870	500	54 억		194059	N	N	0	N	00	N
34	20240325	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	-550	5	-1.87	54674340300	1845350	17.67	29350	30650	28900	38250	20650	29450	29629.81	2.45	0	-74982	35250	32350	30600	27700	25950	31475	26825	54	8800	500	18840	50	1	10848797	3135	64.22	2.07	12	17.01	450.00	13985.00	33500	20240322	-13.73	9140	20230517	216.19	33500	-13.73	20240322	14820	95.01	20240206	33500	-13.73	20240322	9140	216.19	20230517	7.16	N	092870	500	54 억		265846	N	N	0	N	00	N
35	20240325	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-350	5	-1.19	51886358900	1749158	16.75	29350	30650	28900	38250	20650	29450	29663.96	2.45	0	-69356	35250	32350	30600	27700	25950	31475	26825	54	8800	500	18840	50	1	10848797	3157	64.67	2.08	12	16.12	450.00	13985.00	33500	20240322	-13.13	9140	20230517	218.38	33500	-13.13	20240322	14820	96.36	20240206	33500	-13.13	20240322	9140	218.38	20230517	7.16	N	092870	500	54 억		265846	N	N	0	N	00	N
36	20240325	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	-500	5	-1.70	47895618900	1613183	15.45	29350	30650	28900	38250	20650	29450	29690.54	2.45	0	-62988	35250	32350	30600	27700	25950	31475	26825	54	8800	500	18840	50	1	10848797	3141	64.33	2.07	12	14.87	450.00	13985.00	33500	20240322	-13.58	9140	20230517	216.74	33500	-13.58	20240322	14820	95.34	20240206	33500	-13.58	20240322	9140	216.74	20230517	7.16	N	092870	500	54 억		265846	N	N	0	N	00	N
37	20240325	130728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	-100	5	-0.34	44049566800	1481169	14.18	29350	30650	28900	38250	20650	29450	29740.27	2.45	0	-49309	35250	32350	30600	27700	25950	31475	26825	54	8800	500	18840	50	1	10848797	3184	65.22	2.10	12	13.65	450.00	13985.00	33500	20240322	-12.39	9140	20230517	221.12	33500	-12.39	20240322	14820	98.04	20240206	33500	-12.39	20240322	9140	221.12	20230517	7.16	N	092870	500	54 억		265846	N	N	0	N	00	N
38	20240325	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	50	2	0.17	37814312400	1270156	12.16	29350	30650	28900	38250	20650	29450	29772.09	2.45	0	19632	35250	32350	30600	27700	25950	31475	26825	54	8800	500	18840	50	1	10848797	3200	65.56	2.11	12	11.71	450.00	13985.00	33500	20240322	-11.94	9140	20230517	222.76	33500	-11.94	20240322	14820	99.06	20240206	33500	-11.94	20240322	9140	222.76	20230517	7.16	N	092870	500	54 억		265846	N	N	0	N	00	N
39	20240325	110728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	350	2	1.19	34787937350	1168068	11.19	29350	30650	28900	38250	20650	29450	29783.24	2.45	0	21879	35250	32350	30600	27700	25950	31475	26825	54	8800	500	18840	50	1	10848797	3233	66.22	2.13	12	10.77	450.00	13985.00	33500	20240322	-11.04	9140	20230517	226.04	33500	-11.04	20240322	14820	101.08	20240206	33500	-11.04	20240322	9140	226.04	20230517	7.16	N	092870	500	54 억		265846	N	N	0	N	00	N
40	20240325	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-200	5	-0.68	23468629700	786469	7.53	29350	30650	29100	38250	20650	29450	29841.87	2.45	0	6212	35250	32350	30600	27700	25950	31475	26825	54	8800	500	18840	50	1	10848797	3173	65.00	2.09	12	7.25	450.00	13985.00	33500	20240322	-12.69	9140	20230517	220.02	33500	-12.69	20240322	14820	97.37	20240206	33500	-12.69	20240322	9140	220.02	20230517	7.16	N	092870	500	54 억		265846	N	N	0	N	00	N
41	20240325	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30200	750	2	2.55	9354895900	311906	2.99	29350	30650	29300	38250	20650	29450	29997.49	2.45	0	24495	35250	32350	30600	27700	25950	31475	26825	54	8800	500	18840	50	1	10848797	3276	67.11	2.16	12	2.88	450.00	13985.00	33500	20240322	-9.85	9140	20230517	230.42	33500	-9.85	20240322	14820	103.78	20240206	33500	-9.85	20240322	9140	230.42	20230517	7.16	N	092870	500	54 억		265846	N	N	0	N	00	N
42	20240322	160727	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29450	950	2	3.33	325983052500	10373788	348.77	30500	33500	28850	37050	19950	28500	31425.23	1.98	0	45718	31333	29916	29183	27766	27033	29550	27400	54	8550	500	18240	50	1	10848797	3195	20.80	2.14	12	95.62	1416.00	13785.00	33500	20240322	-12.09	9140	20230517	222.21	33500	-12.09	20240322	14820	98.72	20240206	33500	-12.09	20240322	9140	222.21	20230517	4.02	N	092870	500	54 억		215322	N	N	0	N	00	N
43	20240322	150730	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30150	1650	2	5.79	318585705850	10124344	340.39	30500	33500	28850	37050	19950	28500	31467.29	1.98	0	13242	31333	29916	29183	27766	27033	29550	27400	54	8550	500	18240	50	1	10848797	3271	21.29	2.19	12	93.32	1416.00	13785.00	33500	20240322	-10.00	9140	20230517	229.87	33500	-10.00	20240322	14820	103.44	20240206	33500	-10.00	20240322	9140	229.87	20230517	4.02	N	092870	500	54 억		215322	N	N	0	N	00	N
44	20240322	140723	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29100	600	2	2.11	304272218200	9640873	324.13	30500	33500	28850	37050	19950	28500	31560.65	1.98	0	-87290	31333	29916	29183	27766	27033	29550	27400	54	8550	500	18240	50	1	10848797	3157	20.55	2.11	12	88.87	1416.00	13785.00	33500	20240322	-13.13	9140	20230517	218.38	33500	-13.13	20240322	14820	96.36	20240206	33500	-13.13	20240322	9140	218.38	20230517	4.02	N	092870	500	54 억		215322	N	N	0	N	00	N
45	20240322	130725	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29050	550	2	1.93	296587041750	9376967	315.26	30500	33500	28850	37050	19950	28500	31629.32	1.98	0	-98732	31333	29916	29183	27766	27033	29550	27400	54	8550	500	18240	50	1	10848797	3152	20.52	2.11	12	86.43	1416.00	13785.00	33500	20240322	-13.28	9140	20230517	217.83	33500	-13.28	20240322	14820	96.02	20240206	33500	-13.28	20240322	9140	217.83	20230517	4.02	N	092870	500	54 억		215322	N	N	0	N	00	N
46	20240322	120721	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30500	2000	2	7.02	278978711150	8779185	295.16	30500	33500	29750	37050	19950	28500	31777.29	1.98	0	-108568	31333	29916	29183	27766	27033	29550	27400	54	8550	500	18240	50	1	10848797	3309	21.54	2.21	12	80.92	1416.00	13785.00	33500	20240322	-8.96	9140	20230517	233.70	33500	-8.96	20240322	14820	105.80	20240206	33500	-8.96	20240322	9140	233.70	20230517	4.02	N	092870	500	54 억		215322	N	N	0	N	00	N
47	20240322	110729	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30250	1750	2	6.14	270655048150	8504454	285.93	30500	33500	29750	37050	19950	28500	31825.09	1.98	0	-107452	31333	29916	29183	27766	27033	29550	27400	54	8550	500	18240	50	1	10848797	3282	21.36	2.19	12	78.39	1416.00	13785.00	33500	20240322	-9.70	9140	20230517	230.96	33500	-9.70	20240322	14820	104.12	20240206	33500	-9.70	20240322	9140	230.96	20230517	4.02	N	092870	500	54 억		215322	N	N	0	N	00	N
48	20240322	100722	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31200	2700	2	9.47	219127546850	6819068	229.26	30500	33500	30350	37050	19950	28500	32134.53	1.98	0	-110709	31333	29916	29183	27766	27033	29550	27400	54	8550	500	18240	50	1	10848797	3385	22.03	2.26	12	62.86	1416.00	13785.00	33500	20240322	-6.87	9140	20230517	241.36	33500	-6.87	20240322	14820	110.53	20240206	33500	-6.87	20240322	9140	241.36	20230517	4.02	N	092870	500	54 억		215322	N	N	0	N	00	N
49	20240322	090720	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32750	4250	2	14.91	80401838700	2547251	85.64	30500	32950	30350	37050	19950	28500	31564.16	1.98	0	-107068	31333	29916	29183	27766	27033	29550	27400	54	8550	500	18240	50	1	10848797	3553	23.13	2.38	12	23.48	1416.00	13785.00	32950	20240322	-0.61	9140	20230517	258.32	32950	-0.61	20240322	14820	120.99	20240206	32950	-0.61	20240322	9140	258.32	20230517	4.02	N	092870	500	54 억		215322	N	N	0	N	00	N
50	20240321	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	-2250	5	-7.32	70119452950	2405695	18.13	30450	30600	28450	39950	21550	30750	29135.42	1.45	0	39236	35916	33332	29766	27182	23616	34625	28475	54	9200	500	19680	50	1	10848797	3092	20.13	2.07	12	22.17	1416.00	13785.00	32350	20240320	-11.90	8800	20230316	223.86	32350	-11.90	20240320	14820	92.31	20240206	32350	-11.90	20240320	9140	211.82	20230517	4.43	N	092870	500	54 억		157684	N	N	0	N	00	N
51	20240321	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	-2000	5	-6.50	64519200100	2209541	16.65	30450	30600	28550	39950	21550	30750	29187.20	1.45	0	13312	35916	33332	29766	27182	23616	34625	28475	54	9200	500	19680	50	1	10848797	3119	20.30	2.09	12	20.37	1416.00	13785.00	32350	20240320	-11.13	8800	20230316	226.70	32350	-11.13	20240320	14820	93.99	20240206	32350	-11.13	20240320	9140	214.55	20230517	4.43	N	092870	500	54 억		157684	N	N	0	N	00	N
52	20240321	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	-2000	5	-6.50	59798558850	2046280	15.42	30450	30600	28550	39950	21550	30750	29209.15	1.45	0	-22318	35916	33332	29766	27182	23616	34625	28475	54	9200	500	19680	50	1	10848797	3119	20.30	2.09	12	18.86	1416.00	13785.00	32350	20240320	-11.13	8800	20230316	226.70	32350	-11.13	20240320	14820	93.99	20240206	32350	-11.13	20240320	9140	214.55	20230517	4.43	N	092870	500	54 억		157684	N	N	0	N	00	N
53	20240321	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-1650	5	-5.37	55432046150	1894894	14.28	30450	30600	28550	39950	21550	30750	29238.64	1.45	0	-22899	35916	33332	29766	27182	23616	34625	28475	54	9200	500	19680	50	1	10848797	3157	20.55	2.11	12	17.47	1416.00	13785.00	32350	20240320	-10.05	8800	20230316	230.68	32350	-10.05	20240320	14820	96.36	20240206	32350	-10.05	20240320	9140	218.38	20230517	4.43	N	092870	500	54 억		157684	N	N	0	N	00	N
54	20240321	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	-1800	5	-5.85	52617276550	1797680	13.55	30450	30600	28550	39950	21550	30750	29254.17	1.45	0	-22842	35916	33332	29766	27182	23616	34625	28475	54	9200	500	19680	50	1	10848797	3141	20.44	2.10	12	16.57	1416.00	13785.00	32350	20240320	-10.51	8800	20230316	228.98	32350	-10.51	20240320	14820	95.34	20240206	32350	-10.51	20240320	9140	216.74	20230517	4.43	N	092870	500	54 억		157684	N	N	0	N	00	N
55	20240321	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	-1950	5	-6.34	46809422600	1596816	12.03	30450	30600	28550	39950	21550	30750	29297.42	1.45	0	6191	35916	33332	29766	27182	23616	34625	28475	54	9200	500	19680	50	1	10848797	3124	20.34	2.09	12	14.72	1416.00	13785.00	32350	20240320	-10.97	8800	20230316	227.27	32350	-10.97	20240320	14820	94.33	20240206	32350	-10.97	20240320	9140	215.10	20230517	4.43	N	092870	500	54 억		157684	N	N	0	N	00	N
56	20240321	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-1750	5	-5.69	38141823250	1295563	9.76	30450	30600	28800	39950	21550	30750	29421.40	1.45	0	12885	35916	33332	29766	27182	23616	34625	28475	54	9200	500	19680	50	1	10848797	3146	20.48	2.10	12	11.94	1416.00	13785.00	32350	20240320	-10.36	8800	20230316	229.55	32350	-10.36	20240320	14820	95.68	20240206	32350	-10.36	20240320	9140	217.29	20230517	4.43	N	092870	500	54 억		157684	N	N	0	N	00	N
57	20240321	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	-1450	5	-4.72	17377918900	582640	4.39	30450	30600	28900	39950	21550	30750	29795.91	1.45	0	10829	35916	33332	29766	27182	23616	34625	28475	54	9200	500	19680	50	1	10848797	3179	20.69	2.13	12	5.37	1416.00	13785.00	32350	20240320	-9.43	8800	20230316	232.95	32350	-9.43	20240320	14820	97.71	20240206	32350	-9.43	20240320	9140	220.57	20230517	4.43	N	092870	500	54 억		157684	N	N	0	N	00	N
58	20240320	160715	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30750	4450	2	16.92	399020519100	13149595	1166.57	26400	32350	26200	34150	18450	26300	30345.41	1.54	0	15215	27533	26916	26333	25716	25133	26625	25425	54	7850	500	16830	50	1	10848797	3336	21.72	2.23	12	121.21	1416.00	13785.00	32350	20240320	-4.95	8660	20230315	255.08	32350	-4.95	20240320	14820	107.49	20240206	32350	-4.95	20240320	9140	236.43	20230517	4.57	N	092870	500	54 억		167303	N	N	0	N	00	N
59	20240320	150718	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30750	4450	2	16.92	387592971900	12777076	1133.52	26400	32350	26200	34150	18450	26300	30336.17	1.54	0	10779	27533	26916	26333	25716	25133	26625	25425	54	7850	500	16830	50	1	10848797	3336	21.72	2.23	12	117.77	1416.00	13785.00	32350	20240320	-4.95	8660	20230315	255.08	32350	-4.95	20240320	14820	107.49	20240206	32350	-4.95	20240320	9140	236.43	20230517	4.57	N	092870	500	54 억		167303	N	N	0	N	00	N
60	20240320	140723	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30850	4550	2	17.30	358313306850	11819653	1048.58	26400	32350	26200	34150	18450	26300	30316.27	1.54	0	-25773	27533	26916	26333	25716	25133	26625	25425	54	7850	500	16830	50	1	10848797	3347	21.79	2.24	12	108.95	1416.00	13785.00	32350	20240320	-4.64	8660	20230315	256.24	32350	-4.64	20240320	14820	108.16	20240206	32350	-4.64	20240320	9140	237.53	20230517	4.57	N	092870	500	54 억		167303	N	N	0	N	00	N
61	20240320	130721	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31100	4800	2	18.25	314591123300	10411540	923.66	26400	32350	26200	34150	18450	26300	30216.98	1.54	0	-26107	27533	26916	26333	25716	25133	26625	25425	54	7850	500	16830	50	1	10848797	3374	21.96	2.26	12	95.97	1416.00	13785.00	32350	20240320	-3.86	8660	20230315	259.12	32350	-3.86	20240320	14820	109.85	20240206	32350	-3.86	20240320	9140	240.26	20230517	4.57	N	092870	500	54 억		167303	N	N	0	N	00	N
62	20240320	120715	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31350	5050	2	19.20	274182341400	9101925	807.48	26400	32350	26200	34150	18450	26300	30125.08	1.54	0	-55544	27533	26916	26333	25716	25133	26625	25425	54	7850	500	16830	50	1	10848797	3401	22.14	2.27	12	83.90	1416.00	13785.00	32350	20240320	-3.09	8660	20230315	262.01	32350	-3.09	20240320	14820	111.54	20240206	32350	-3.09	20240320	9140	243.00	20230517	4.57	N	092870	500	54 억		167303	N	N	0	N	00	N
63	20240320	110717	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30200	3900	2	14.83	169928410450	5787484	513.44	26400	31150	26200	34150	18450	26300	29363.28	1.54	0	-69361	27533	26916	26333	25716	25133	26625	25425	54	7850	500	16830	50	1	10848797	3276	21.33	2.19	12	53.35	1416.00	13785.00	31150	20240320	-3.05	8660	20230315	248.73	31150	-3.05	20240320	14820	103.78	20240206	31150	-3.05	20240320	9140	230.42	20230517	4.57	N	092870	500	54 억		167303	N	N	0	N	00	N
64	20240320	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	300	2	1.14	12923604650	484062	42.94	26400	27250	26200	34150	18450	26300	26701.24	1.54	0	-7961	27533	26916	26333	25716	25133	26625	25425	54	7850	500	16830	50	1	10848797	2886	18.79	1.93	12	4.46	1416.00	13785.00	30600	20240312	-13.07	8660	20230315	207.16	30600	-13.07	20240312	14820	79.49	20240206	30600	-13.07	20240312	9140	191.03	20230517	4.57	N	092870	500	54 억		167303	N	N	0	N	00	N
65	20240320	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	350	2	1.33	2082307100	78446	6.96	26400	26800	26400	34150	18450	26300	26556.29	1.54	0	2763	27533	26916	26333	25716	25133	26625	25425	54	7850	500	16830	50	1	10848797	2891	18.82	1.93	12	0.72	1416.00	13785.00	30600	20240312	-12.91	8660	20230315	207.74	30600	-12.91	20240312	14820	79.82	20240206	30600	-12.91	20240312	9140	191.58	20230517	4.57	N	092870	500	54 억		167303	N	N	0	N	00	N
66	20240319	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-1550	5	-5.57	28888168150	1100740	75.72	26900	26950	25750	36200	19500	27850	26241.12	1.12	0	33203	29050	28450	27650	27050	26250	28750	27350	54	8350	500	17820	50	1	10848797	2853	18.57	1.91	12	10.15	1416.00	13785.00	30600	20240312	-14.05	8510	20230314	209.05	30600	-14.05	20240312	14820	77.46	20240206	30600	-14.05	20240312	9140	187.75	20230517	4.78	N	092870	500	54 억		121110	N	N	0	N	00	N
67	20240319	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-1600	5	-5.75	27184803050	1035973	71.26	26900	26950	25750	36200	19500	27850	26237.49	1.12	0	18673	29050	28450	27650	27050	26250	28750	27350	54	8350	500	17820	50	1	10848797	2848	18.54	1.90	12	9.55	1416.00	13785.00	30600	20240312	-14.22	8510	20230314	208.46	30600	-14.22	20240312	14820	77.13	20240206	30600	-14.22	20240312	9140	187.20	20230517	4.78	N	092870	500	54 억		121110	N	N	0	N	00	N
68	20240319	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-1700	5	-6.10	24143663300	919186	63.23	26900	26950	25750	36200	19500	27850	26262.63	1.12	0	22212	29050	28450	27650	27050	26250	28750	27350	54	8350	500	17820	50	1	10848797	2837	18.47	1.90	12	8.47	1416.00	13785.00	30600	20240312	-14.54	8510	20230314	207.29	30600	-14.54	20240312	14820	76.45	20240206	30600	-14.54	20240312	9140	186.11	20230517	4.78	N	092870	500	54 억		121110	N	N	0	N	00	N
69	20240319	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-1500	5	-5.39	22698705900	864112	59.44	26900	26950	25750	36200	19500	27850	26264.29	1.12	0	31245	29050	28450	27650	27050	26250	28750	27350	54	8350	500	17820	50	1	10848797	2859	18.61	1.91	12	7.97	1416.00	13785.00	30600	20240312	-13.89	8510	20230314	209.64	30600	-13.89	20240312	14820	77.80	20240206	30600	-13.89	20240312	9140	188.29	20230517	4.78	N	092870	500	54 억		121110	N	N	0	N	00	N
70	20240319	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-1650	5	-5.92	19714206900	750141	51.60	26900	26950	25750	36200	19500	27850	26276.15	1.12	0	7049	29050	28450	27650	27050	26250	28750	27350	54	8350	500	17820	50	1	10848797	2842	18.50	1.90	12	6.91	1416.00	13785.00	30600	20240312	-14.38	8510	20230314	207.87	30600	-14.38	20240312	14820	76.79	20240206	30600	-14.38	20240312	9140	186.65	20230517	4.78	N	092870	500	54 억		121110	N	N	0	N	00	N
71	20240319	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-1650	5	-5.92	18813367900	715719	49.23	26900	26950	25750	36200	19500	27850	26281.25	1.12	0	4038	29050	28450	27650	27050	26250	28750	27350	54	8350	500	17820	50	1	10848797	2842	18.50	1.90	12	6.60	1416.00	13785.00	30600	20240312	-14.38	8510	20230314	207.87	30600	-14.38	20240312	14820	76.79	20240206	30600	-14.38	20240312	9140	186.65	20230517	4.78	N	092870	500	54 억		121110	N	N	0	N	00	N
72	20240319	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-1750	5	-6.28	15871584550	603413	41.51	26900	26950	25750	36200	19500	27850	26297.48	1.12	0	-7521	29050	28450	27650	27050	26250	28750	27350	54	8350	500	17820	50	1	10848797	2832	18.43	1.89	12	5.56	1416.00	13785.00	30600	20240312	-14.71	8510	20230314	206.70	30600	-14.71	20240312	14820	76.11	20240206	30600	-14.71	20240312	9140	185.56	20230517	4.78	N	092870	500	54 억		121110	N	N	0	N	00	N
73	20240319	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-1450	5	-5.21	5049947550	189533	13.04	26900	26950	26300	36200	19500	27850	26630.30	1.12	0	-3629	29050	28450	27650	27050	26250	28750	27350	54	8350	500	17820	50	1	10848797	2864	18.64	1.92	12	1.75	1416.00	13785.00	30600	20240312	-13.73	8510	20230314	210.22	30600	-13.73	20240312	14820	78.14	20240206	30600	-13.73	20240312	9140	188.84	20230517	4.78	N	092870	500	54 억		121110	N	N	0	N	00	N
74	20240318	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	550	2	2.01	39032180400	1408903	72.71	27200	28250	26850	35450	19150	27300	27704.63	1.21	0	-15829	28966	28132	27066	26232	25166	28550	26650	54	8150	500	17470	50	1	10848797	3021	19.67	2.02	12	12.99	1416.00	13785.00	30600	20240312	-8.99	8510	20230314	227.26	30600	-8.99	20240312	14820	87.92	20240206	30600	-8.99	20240312	9140	204.70	20230517	5.56	N	092870	500	54 억		131420	N	N	0	N	00	N
75	20240318	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	500	2	1.83	36538895750	1319325	68.09	27200	28250	26850	35450	19150	27300	27696.68	1.21	0	-2625	28966	28132	27066	26232	25166	28550	26650	54	8150	500	17470	50	1	10848797	3016	19.63	2.02	12	12.16	1416.00	13785.00	30600	20240312	-9.15	8510	20230314	226.67	30600	-9.15	20240312	14820	87.58	20240206	30600	-9.15	20240312	9140	204.16	20230517	5.56	N	092870	500	54 억		131420	N	N	0	N	00	N
76	20240318	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	500	2	1.83	31743007700	1146583	59.17	27200	28250	26850	35450	19150	27300	27686.60	1.21	0	2987	28966	28132	27066	26232	25166	28550	26650	54	8150	500	17470	50	1	10848797	3016	19.63	2.02	12	10.57	1416.00	13785.00	30600	20240312	-9.15	8510	20230314	226.67	30600	-9.15	20240312	14820	87.58	20240206	30600	-9.15	20240312	9140	204.16	20230517	5.56	N	092870	500	54 억		131420	N	N	0	N	00	N
77	20240318	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	600	2	2.20	24132266100	874580	45.14	27200	28000	26850	35450	19150	27300	27594.70	1.21	0	36909	28966	28132	27066	26232	25166	28550	26650	54	8150	500	17470	50	1	10848797	3027	19.70	2.02	12	8.06	1416.00	13785.00	30600	20240312	-8.82	8510	20230314	227.85	30600	-8.82	20240312	14820	88.26	20240206	30600	-8.82	20240312	9140	205.25	20230517	5.56	N	092870	500	54 억		131420	N	N	0	N	00	N
78	20240318	120707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	350	2	1.28	21139305900	766950	39.58	27200	28000	26850	35450	19150	27300	27564.58	1.21	0	22066	28966	28132	27066	26232	25166	28550	26650	54	8150	500	17470	50	1	10848797	3000	19.53	2.01	12	7.07	1416.00	13785.00	30600	20240312	-9.64	8510	20230314	224.91	30600	-9.64	20240312	14820	86.57	20240206	30600	-9.64	20240312	9140	202.52	20230517	5.56	N	092870	500	54 억		131420	N	N	0	N	00	N
79	20240318	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	300	2	1.10	19431364550	705389	36.40	27200	28000	26850	35450	19150	27300	27548.82	1.21	0	12993	28966	28132	27066	26232	25166	28550	26650	54	8150	500	17470	50	1	10848797	2994	19.49	2.00	12	6.50	1416.00	13785.00	30600	20240312	-9.80	8510	20230314	224.32	30600	-9.80	20240312	14820	86.23	20240206	30600	-9.80	20240312	9140	201.97	20230517	5.56	N	092870	500	54 억		131420	N	N	0	N	00	N
80	20240318	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	350	2	1.28	16249708300	590466	30.47	27200	28000	26850	35450	19150	27300	27522.06	1.21	0	-2500	28966	28132	27066	26232	25166	28550	26650	54	8150	500	17470	50	1	10848797	3000	19.53	2.01	12	5.44	1416.00	13785.00	30600	20240312	-9.64	8510	20230314	224.91	30600	-9.64	20240312	14820	86.57	20240206	30600	-9.64	20240312	9140	202.52	20230517	5.56	N	092870	500	54 억		131420	N	N	0	N	00	N
81	20240318	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	450	2	1.65	3767057450	137170	7.08	27200	27800	27050	35450	19150	27300	27468.98	1.21	0	12847	28966	28132	27066	26232	25166	28550	26650	54	8150	500	17470	50	1	10848797	3011	19.60	2.01	12	1.26	1416.00	13785.00	30600	20240312	-9.31	8510	20230314	226.09	30600	-9.31	20240312	14820	87.25	20240206	30600	-9.31	20240312	9140	203.61	20230517	5.56	N	092870	500	54 억		131420	N	N	0	N	00	N
82	20240315	160703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-650	5	-2.33	49141903750	1816551	99.99	26950	27900	26000	36300	19600	27950	27051.84	1.08	0	25674	29916	28932	27916	26932	25916	28425	26425	54	8350	500	17880	50	1	10848797	2962	19.28	1.98	12	16.74	1416.00	13785.00	30600	20240312	-10.78	8510	20230314	220.80	30600	-10.78	20240312	14820	84.21	20240206	30600	-10.78	20240312	8660	215.24	20230315	7.51	N	092870	500	54 억		116889	N	N	0	N	00	N
83	20240315	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27400	-550	5	-1.97	44946214150	1663289	91.55	26950	27900	26000	36300	19600	27950	27022.44	1.08	0	36938	29916	28932	27916	26932	25916	28425	26425	54	8350	500	17880	50	1	10848797	2973	19.35	1.99	12	15.33	1416.00	13785.00	30600	20240312	-10.46	8510	20230314	221.97	30600	-10.46	20240312	14820	84.89	20240206	30600	-10.46	20240312	8660	216.40	20230315	7.51	N	092870	500	54 억		116889	N	N	0	N	00	N
84	20240315	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-1200	5	-4.29	40537644600	1501146	82.63	26950	27900	26000	36300	19600	27950	27004.40	1.08	0	9200	29916	28932	27916	26932	25916	28425	26425	54	8350	500	17880	50	1	10848797	2902	18.89	1.94	12	13.84	1416.00	13785.00	30600	20240312	-12.58	8510	20230314	214.34	30600	-12.58	20240312	14820	80.50	20240206	30600	-12.58	20240312	8660	208.89	20230315	7.51	N	092870	500	54 억		116889	N	N	0	N	00	N
85	20240315	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-650	5	-2.33	31417532950	1167256	64.25	26950	27750	26000	36300	19600	27950	26915.63	1.08	0	27742	29916	28932	27916	26932	25916	28425	26425	54	8350	500	17880	50	1	10848797	2962	19.28	1.98	12	10.76	1416.00	13785.00	30600	20240312	-10.78	8510	20230314	220.80	30600	-10.78	20240312	14820	84.21	20240206	30600	-10.78	20240312	8660	215.24	20230315	7.51	N	092870	500	54 억		116889	N	N	0	N	00	N
86	20240315	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27400	-550	5	-1.97	26396934300	984573	54.19	26950	27500	26000	36300	19600	27950	26810.42	1.08	0	51723	29916	28932	27916	26932	25916	28425	26425	54	8350	500	17880	50	1	10848797	2973	19.35	1.99	12	9.08	1416.00	13785.00	30600	20240312	-10.46	8510	20230314	221.97	30600	-10.46	20240312	14820	84.89	20240206	30600	-10.46	20240312	8660	216.40	20230315	7.51	N	092870	500	54 억		116889	N	N	0	N	00	N
87	20240315	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-850	5	-3.04	23487625050	877843	48.32	26950	27350	26000	36300	19600	27950	26755.93	1.08	0	53594	29916	28932	27916	26932	25916	28425	26425	54	8350	500	17880	50	1	10848797	2940	19.14	1.97	12	8.09	1416.00	13785.00	30600	20240312	-11.44	8510	20230314	218.45	30600	-11.44	20240312	14820	82.86	20240206	30600	-11.44	20240312	8660	212.93	20230315	7.51	N	092870	500	54 억		116889	N	N	0	N	00	N
88	20240315	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	-900	5	-3.22	19515833800	731196	40.25	26950	27350	26000	36300	19600	27950	26690.12	1.08	0	33123	29916	28932	27916	26932	25916	28425	26425	54	8350	500	17880	50	1	10848797	2935	19.10	1.96	12	6.74	1416.00	13785.00	30600	20240312	-11.60	8510	20230314	217.86	30600	-11.60	20240312	14820	82.52	20240206	30600	-11.60	20240312	8660	212.36	20230315	7.51	N	092870	500	54 억		116889	N	N	0	N	00	N
89	20240315	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-850	5	-3.04	4860140400	180855	9.95	26950	27200	26600	36300	19600	27950	26872.53	1.08	0	29751	29916	28932	27916	26932	25916	28425	26425	54	8350	500	17880	50	1	10848797	2940	19.14	1.97	12	1.67	1416.00	13785.00	30600	20240312	-11.44	8510	20230314	218.45	30600	-11.44	20240312	14820	82.86	20240206	30600	-11.44	20240312	8660	212.93	20230315	7.51	N	092870	500	54 억		116889	N	N	0	N	00	N
90	20240314	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	-900	5	-3.12	48298775300	1749289	49.61	28350	28900	26900	37500	20200	28850	27607.64	1.93	0	-93760	31483	30166	28933	27616	26383	29550	27000	54	8650	500	18460	50	1	10848797	3032	19.74	2.03	12	16.12	1416.00	13785.00	30600	20240312	-8.66	8510	20230314	228.44	30600	-8.66	20240312	14820	88.60	20240206	30600	-8.66	20240312	8510	228.44	20230314	7.62	N	092870	500	54 억		209454	N	N	0	N	00	N
91	20240314	150700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	-1100	5	-3.81	44179381650	1601568	45.42	28350	28900	26900	37500	20200	28850	27584.54	1.93	0	-69620	31483	30166	28933	27616	26383	29550	27000	54	8650	500	18460	50	1	10848797	3011	19.60	2.01	12	14.76	1416.00	13785.00	30600	20240312	-9.31	8510	20230314	226.09	30600	-9.31	20240312	14820	87.25	20240206	30600	-9.31	20240312	8510	226.09	20230314	7.62	N	092870	500	54 억		209454	N	N	0	N	00	N
92	20240314	140700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	-1250	5	-4.33	38405698200	1392850	39.50	28350	28900	26900	37500	20200	28850	27572.84	1.93	0	-40642	31483	30166	28933	27616	26383	29550	27000	54	8650	500	18460	50	1	10848797	2994	19.49	2.00	12	12.84	1416.00	13785.00	30600	20240312	-9.80	8510	20230314	224.32	30600	-9.80	20240312	14820	86.23	20240206	30600	-9.80	20240312	8510	224.32	20230314	7.62	N	092870	500	54 억		209454	N	N	0	N	00	N
93	20240314	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-1550	5	-5.37	34867153700	1264055	35.85	28350	28900	26900	37500	20200	28850	27582.89	1.93	0	-26322	31483	30166	28933	27616	26383	29550	27000	54	8650	500	18460	50	1	10848797	2962	19.28	1.98	12	11.65	1416.00	13785.00	30600	20240312	-10.78	8510	20230314	220.80	30600	-10.78	20240312	14820	84.21	20240206	30600	-10.78	20240312	8510	220.80	20230314	7.62	N	092870	500	54 억		209454	N	N	0	N	00	N
94	20240314	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-1750	5	-6.07	31459139600	1137964	32.27	28350	28900	26950	37500	20200	28850	27644.39	1.93	0	-8237	31483	30166	28933	27616	26383	29550	27000	54	8650	500	18460	50	1	10848797	2940	19.14	1.97	12	10.49	1416.00	13785.00	30600	20240312	-11.44	8510	20230314	218.45	30600	-11.44	20240312	14820	82.86	20240206	30600	-11.44	20240312	8510	218.45	20230314	7.62	N	092870	500	54 억		209454	N	N	0	N	00	N
95	20240314	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	-1700	5	-5.89	27244745250	983282	27.89	28350	28900	26950	37500	20200	28850	27707.18	1.93	0	12619	31483	30166	28933	27616	26383	29550	27000	54	8650	500	18460	50	1	10848797	2945	19.17	1.97	12	9.06	1416.00	13785.00	30600	20240312	-11.27	8510	20230314	219.04	30600	-11.27	20240312	14820	83.20	20240206	30600	-11.27	20240312	8510	219.04	20230314	7.62	N	092870	500	54 억		209454	N	N	0	N	00	N
96	20240314	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	-1600	5	-5.55	22356278450	803415	22.79	28350	28900	26950	37500	20200	28850	27825.70	1.93	0	39230	31483	30166	28933	27616	26383	29550	27000	54	8650	500	18460	50	1	10848797	2956	19.24	1.98	12	7.41	1416.00	13785.00	30600	20240312	-10.95	8510	20230314	220.21	30600	-10.95	20240312	14820	83.87	20240206	30600	-10.95	20240312	8510	220.21	20230314	7.62	N	092870	500	54 억		209454	N	N	0	N	00	N
97	20240314	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	-400	5	-1.39	3293556400	116018	3.29	28350	28650	28150	37500	20200	28850	28385.60	1.93	0	9544	31483	30166	28933	27616	26383	29550	27000	54	8650	500	18460	50	1	10848797	3086	20.09	2.06	12	1.07	1416.00	13785.00	30600	20240312	-7.03	8510	20230314	234.31	30600	-7.03	20240312	14820	91.97	20240206	30600	-7.03	20240312	8510	234.31	20230314	7.62	N	092870	500	54 억		209454	N	N	0	N	00	N
98	20240313	160651	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28850	-1750	5	-5.72	100411978300	3480879	25.83	30050	30250	27700	39750	21450	30600	28846.72	1.03	0	28717	35933	33266	27933	25266	19933	34600	26600	54	9150	500	19580	50	1	10848797	3130	20.37	2.09	12	32.09	1416.00	13785.00	30600	20240312	-5.72	8510	20230314	239.01	30600	-5.72	20240312	14820	94.67	20240206	30600	-5.72	20240312	8510	239.01	20230314	7.85	N	092870	500	54 억		111203	N	N	0	N	01	N
99	20240313	150651	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	-2000	5	-6.54	94602876400	3279268	24.33	30050	30250	27700	39750	21450	30600	28848.77	1.03	0	32197	35933	33266	27933	25266	19933	34600	26600	54	9150	500	19580	50	1	10848797	3103	20.20	2.07	12	30.23	1416.00	13785.00	30600	20240312	-6.54	8510	20230314	236.08	30600	-6.54	20240312	14820	92.98	20240206	30600	-6.54	20240312	8510	236.08	20230314	7.85	N	092870	500	54 억		111203	N	N	0	N	01	N
100	20240313	140656	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	-2100	5	-6.86	89962249000	3116464	23.13	30050	30250	27700	39750	21450	30600	28866.76	1.03	0	15031	35933	33266	27933	25266	19933	34600	26600	54	9150	500	19580	50	1	10848797	3092	20.13	2.07	12	28.73	1416.00	13785.00	30600	20240312	-6.86	8510	20230314	234.90	30600	-6.86	20240312	14820	92.31	20240206	30600	-6.86	20240312	8510	234.90	20230314	7.85	N	092870	500	54 억		111203	N	N	0	N	01	N
101	20240313	130658	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	-2400	5	-7.84	81165216300	2802637	20.80	30050	30250	28050	39750	21450	30600	28960.29	1.03	0	-6325	35933	33266	27933	25266	19933	34600	26600	54	9150	500	19580	50	1	10848797	3059	19.92	2.05	12	25.83	1416.00	13785.00	30600	20240312	-7.84	8510	20230314	231.37	30600	-7.84	20240312	14820	90.28	20240206	30600	-7.84	20240312	8510	231.37	20230314	7.85	N	092870	500	54 억		111203	N	N	0	N	01	N
102	20240313	120653	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	-1850	5	-6.05	72931288600	2513211	18.65	30050	30250	28250	39750	21450	30600	29019.16	1.03	0	14643	35933	33266	27933	25266	19933	34600	26600	54	9150	500	19580	50	1	10848797	3119	20.30	2.09	12	23.17	1416.00	13785.00	30600	20240312	-6.05	8510	20230314	237.84	30600	-6.05	20240312	14820	93.99	20240206	30600	-6.05	20240312	8510	237.84	20230314	7.85	N	092870	500	54 억		111203	N	N	0	N	01	N
103	20240313	110651	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28850	-1750	5	-5.72	68810751150	2369949	17.59	30050	30250	28250	39750	21450	30600	29034.69	1.03	0	12312	35933	33266	27933	25266	19933	34600	26600	54	9150	500	19580	50	1	10848797	3130	20.37	2.09	12	21.85	1416.00	13785.00	30600	20240312	-5.72	8510	20230314	239.01	30600	-5.72	20240312	14820	94.67	20240206	30600	-5.72	20240312	8510	239.01	20230314	7.85	N	092870	500	54 억		111203	N	N	0	N	01	N
104	20240313	100649	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	-2150	5	-7.03	57261916600	1965420	14.58	30050	30250	28450	39750	21450	30600	29134.68	1.03	0	-34912	35933	33266	27933	25266	19933	34600	26600	54	9150	500	19580	50	1	10848797	3086	20.09	2.06	12	18.12	1416.00	13785.00	30600	20240312	-7.03	8510	20230314	234.31	30600	-7.03	20240312	14820	91.97	20240206	30600	-7.03	20240312	8510	234.31	20230314	7.85	N	092870	500	54 억		111203	N	N	0	N	01	N
105	20240313	090653	54	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-1400	5	-4.58	27439286450	931186	6.91	30050	30250	28750	39750	21450	30600	29467.01	1.03	0	-35948	35933	33266	27933	25266	19933	34600	26600	54	9150	500	19580	50	1	10848797	3168	20.62	2.12	12	8.58	1416.00	13785.00	30600	20240312	-4.58	8510	20230314	243.13	30600	-4.58	20240312	14820	97.03	20240206	30600	-4.58	20240312	8510	243.13	20230314	7.85	N	092870	500	54 억		111203	N	N	0	N	01	N
106	20240312	160644	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30600	7050	1	29.94	367583553300	13459526	773.43	22900	30600	22600	30600	16500	23550	27306.81	1.17	0	28528	25450	24500	22850	21900	20250	24975	22375	54	7050	500	15070	50	1	10848797	3320	21.61	2.22	12	124.06	1416.00	13785.00	30600	20240312	0.00	8510	20230314	259.58	30600	0.00	20240312	14820	106.48	20240206	30600	0.00	20240312	8510	259.58	20230314	7.31	N	092870	500	54 억		126516	N	N	0	N	00	N
107	20240312	150642	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29600	6050	2	25.69	330873257600	12243931	703.58	22900	30100	22600	30600	16500	23550	27023.69	1.17	0	-31233	25450	24500	22850	21900	20250	24975	22375	54	7050	500	15070	50	1	10848797	3211	20.90	2.15	12	112.86	1416.00	13785.00	30100	20240312	-1.66	8510	20230314	247.83	30100	-1.66	20240312	14820	99.73	20240206	30100	-1.66	20240312	8510	247.83	20230314	7.31	N	092870	500	54 억		126516	N	N	0	N	00	N
108	20240312	140637	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26700	3150	2	13.38	210986157700	8061798	463.26	22900	28350	22600	30600	16500	23550	26171.38	1.17	0	-14537	25450	24500	22850	21900	20250	24975	22375	54	7050	500	15070	50	1	10848797	2897	18.86	1.94	12	74.31	1416.00	13785.00	28350	20240312	-5.82	8510	20230314	213.75	28350	-5.82	20240312	14820	80.16	20240206	28350	-5.82	20240312	8510	213.75	20230314	7.31	N	092870	500	54 억		126516	N	N	0	N	00	N
109	20240312	130614	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26300	2750	2	11.68	108011783000	4277199	245.78	22900	27150	22600	30600	16500	23550	25253.26	1.17	0	-12984	25450	24500	22850	21900	20250	24975	22375	54	7050	500	15070	50	1	10848797	2853	18.57	1.91	12	39.43	1416.00	13785.00	27150	20240312	-3.13	8510	20230314	209.05	27150	-3.13	20240312	14820	77.46	20240206	27150	-3.13	20240312	8510	209.05	20230314	7.31	N	092870	500	54 억		126516	N	N	0	N	00	N
110	20240312	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-50	5	-0.21	30600787450	1298011	74.59	22900	24200	22600	30600	16500	23550	23575.15	1.17	0	-4724	25450	24500	22850	21900	20250	24975	22375	54	7050	500	15070	50	1	10848797	2549	16.60	1.70	12	11.96	1416.00	13785.00	25300	20240307	-7.11	8510	20230314	176.15	25300	-7.11	20240307	14820	58.57	20240206	25300	-7.11	20240307	8510	176.15	20230314	7.31	N	092870	500	54 억		126516	N	N	0	N	00	N
111	20240312	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	300	2	1.27	26821600700	1137641	65.37	22900	24200	22600	30600	16500	23550	23576.53	1.17	0	1831	25450	24500	22850	21900	20250	24975	22375	54	7050	500	15070	50	1	10848797	2587	16.84	1.73	12	10.49	1416.00	13785.00	25300	20240307	-5.73	8510	20230314	180.26	25300	-5.73	20240307	14820	60.93	20240206	25300	-5.73	20240307	8510	180.26	20230314	7.31	N	092870	500	54 억		126516	N	N	0	N	00	N
112	20240312	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24100	550	2	2.34	19288636750	821236	47.19	22900	24200	22600	30600	16500	23550	23487.26	1.17	0	-8828	25450	24500	22850	21900	20250	24975	22375	54	7050	500	15070	50	1	10848797	2615	17.02	1.75	12	7.57	1416.00	13785.00	25300	20240307	-4.74	8510	20230314	183.20	25300	-4.74	20240307	14820	62.62	20240206	25300	-4.74	20240307	8510	183.20	20230314	7.31	N	092870	500	54 억		126516	N	N	0	N	00	N
113	20240312	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-800	5	-3.40	2909481200	127520	7.33	22900	23100	22600	30600	16500	23550	22810.98	1.17	0	5473	25450	24500	22850	21900	20250	24975	22375	54	7050	500	15070	50	1	10848797	2468	16.07	1.65	12	1.18	1416.00	13785.00	25300	20240307	-10.08	8510	20230314	167.33	25300	-10.08	20240307	14820	53.51	20240206	25300	-10.08	20240307	8510	167.33	20230314	7.31	N	092870	500	54 억		126516	N	N	0	N	00	N
114	20240311	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	600	2	2.61	37734211400	1680051	56.78	21800	23800	21200	29800	16100	22950	22453.53	1.25	0	-19416	24416	23682	22916	22182	21416	24050	22550	54	6850	500	14680	50	1	10848797	2555	16.63	1.71	12	15.49	1416.00	13785.00	25300	20240307	-6.92	8510	20230314	176.73	25300	-6.92	20240307	14820	58.91	20240206	25300	-6.92	20240307	8510	176.73	20230314	6.34	N	092870	500	54 억		135078	N	N	0	N	00	N
115	20240311	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	250	2	1.09	28393342250	1283090	43.36	21800	23350	21200	29800	16100	22950	22128.65	1.25	0	44916	24416	23682	22916	22182	21416	24050	22550	54	6850	500	14680	50	1	10848797	2517	16.38	1.68	12	11.83	1416.00	13785.00	25300	20240307	-8.30	8510	20230314	172.62	25300	-8.30	20240307	14820	56.55	20240206	25300	-8.30	20240307	8510	172.62	20230314	6.34	N	092870	500	54 억		135078	N	N	0	N	00	N
116	20240311	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-100	5	-0.44	21594329450	987972	33.39	21800	22850	21200	29800	16100	22950	21856.84	1.25	0	61806	24416	23682	22916	22182	21416	24050	22550	54	6850	500	14680	50	1	10848797	2479	16.14	1.66	12	9.11	1416.00	13785.00	25300	20240307	-9.68	8510	20230314	168.51	25300	-9.68	20240307	14820	54.18	20240206	25300	-9.68	20240307	8510	168.51	20230314	6.34	N	092870	500	54 억		135078	N	N	0	N	00	N
117	20240311	130640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-750	5	-3.27	17333617000	799056	27.01	21800	22400	21200	29800	16100	22950	21692.06	1.25	0	52841	24416	23682	22916	22182	21416	24050	22550	54	6850	500	14680	50	1	10848797	2408	15.68	1.61	12	7.37	1416.00	13785.00	25300	20240307	-12.25	8510	20230314	160.87	25300	-12.25	20240307	14820	49.80	20240206	25300	-12.25	20240307	8510	160.87	20230314	6.34	N	092870	500	54 억		135078	N	N	0	N	00	N
118	20240311	120642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-800	5	-3.49	15650857050	723167	24.44	21800	22350	21200	29800	16100	22950	21641.46	1.25	0	36675	24416	23682	22916	22182	21416	24050	22550	54	6850	500	14680	50	1	10848797	2403	15.64	1.61	12	6.67	1416.00	13785.00	25300	20240307	-12.45	8510	20230314	160.28	25300	-12.45	20240307	14820	49.46	20240206	25300	-12.45	20240307	8510	160.28	20230314	6.34	N	092870	500	54 억		135078	N	N	0	N	00	N
119	20240311	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-1400	5	-6.10	13083811800	606603	20.50	21800	22150	21200	29800	16100	22950	21568.18	1.25	0	17184	24416	23682	22916	22182	21416	24050	22550	54	6850	500	14680	50	1	10848797	2338	15.22	1.56	12	5.59	1416.00	13785.00	25300	20240307	-14.82	8510	20230314	153.23	25300	-14.82	20240307	14820	45.41	20240206	25300	-14.82	20240307	8510	153.23	20230314	6.34	N	092870	500	54 억		135078	N	N	0	N	00	N
120	20240311	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-1550	5	-6.75	10636625900	492690	16.65	21800	22150	21200	29800	16100	22950	21587.90	1.25	0	10995	24416	23682	22916	22182	21416	24050	22550	54	6850	500	14680	50	1	10848797	2322	15.11	1.55	12	4.54	1416.00	13785.00	25300	20240307	-15.42	8510	20230314	151.47	25300	-15.42	20240307	14820	44.40	20240206	25300	-15.42	20240307	8510	151.47	20230314	6.34	N	092870	500	54 억		135078	N	N	0	N	00	N
121	20240311	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-1300	5	-5.66	4495306600	206839	6.99	21800	22150	21300	29800	16100	22950	21731.27	1.25	0	12942	24416	23682	22916	22182	21416	24050	22550	54	6850	500	14680	50	1	10848797	2349	15.29	1.57	12	1.91	1416.00	13785.00	25300	20240307	-14.43	8510	20230314	154.41	25300	-14.43	20240307	14820	46.09	20240206	25300	-14.43	20240307	8510	154.41	20230314	6.34	N	092870	500	54 억		135078	N	N	0	N	00	N
122	20240308	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	350	2	1.55	67010672400	2925608	21.33	22750	23650	22150	29350	15850	22600	22905.36	2.24	0	-96314	27200	24900	23000	20700	18800	26050	21850	54	6750	500	14460	50	1	10848797	2490	16.21	1.66	12	26.97	1416.00	13785.00	25300	20240307	-9.29	8510	20230314	169.68	25300	-9.29	20240307	14820	54.86	20240206	25300	-9.29	20240307	8510	169.68	20230314	6.92	N	092870	500	54 억		242622	N	N	0	N	00	N
123	20240308	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	300	2	1.33	64595105150	2820148	20.57	22750	23650	22150	29350	15850	22600	22905.47	2.24	0	-62284	27200	24900	23000	20700	18800	26050	21850	54	6750	500	14460	50	1	10848797	2484	16.17	1.66	12	26.00	1416.00	13785.00	25300	20240307	-9.49	8510	20230314	169.10	25300	-9.49	20240307	14820	54.52	20240206	25300	-9.49	20240307	8510	169.10	20230314	6.92	N	092870	500	54 억		242622	N	N	0	N	00	N
124	20240308	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	450	2	1.99	60611811650	2646239	19.30	22750	23650	22150	29350	15850	22600	22905.53	2.24	0	-50593	27200	24900	23000	20700	18800	26050	21850	54	6750	500	14460	50	1	10848797	2501	16.28	1.67	12	24.39	1416.00	13785.00	25300	20240307	-8.89	8510	20230314	170.86	25300	-8.89	20240307	14820	55.53	20240206	25300	-8.89	20240307	8510	170.86	20230314	6.92	N	092870	500	54 억		242622	N	N	0	N	00	N
125	20240308	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	850	2	3.76	53324764450	2331698	17.00	22750	23550	22150	29350	15850	22600	22870.15	2.24	0	-65457	27200	24900	23000	20700	18800	26050	21850	54	6750	500	14460	50	1	10848797	2544	16.56	1.70	12	21.49	1416.00	13785.00	25300	20240307	-7.31	8510	20230314	175.56	25300	-7.31	20240307	14820	58.23	20240206	25300	-7.31	20240307	8510	175.56	20230314	6.92	N	092870	500	54 억		242622	N	N	0	N	00	N
126	20240308	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-150	5	-0.66	43878090300	1924045	14.03	22750	23450	22150	29350	15850	22600	22805.72	2.24	0	-62389	27200	24900	23000	20700	18800	26050	21850	54	6750	500	14460	50	1	10848797	2436	15.85	1.63	12	17.74	1416.00	13785.00	25300	20240307	-11.26	8510	20230314	163.81	25300	-11.26	20240307	14820	51.48	20240206	25300	-11.26	20240307	8510	163.81	20230314	6.92	N	092870	500	54 억		242622	N	N	0	N	00	N
127	20240308	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	300	2	1.33	39885415100	1748109	12.75	22750	23450	22150	29350	15850	22600	22817.01	2.24	0	-67310	27200	24900	23000	20700	18800	26050	21850	54	6750	500	14460	50	1	10848797	2484	16.17	1.66	12	16.11	1416.00	13785.00	25300	20240307	-9.49	8510	20230314	169.10	25300	-9.49	20240307	14820	54.52	20240206	25300	-9.49	20240307	8510	169.10	20230314	6.92	N	092870	500	54 억		242622	N	N	0	N	00	N
128	20240308	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	150	2	0.66	26995401900	1189913	8.68	22750	23150	22150	29350	15850	22600	22687.28	2.24	0	-51564	27200	24900	23000	20700	18800	26050	21850	54	6750	500	14460	50	1	10848797	2468	16.07	1.65	12	10.97	1416.00	13785.00	25300	20240307	-10.08	8510	20230314	167.33	25300	-10.08	20240307	14820	53.51	20240206	25300	-10.08	20240307	8510	167.33	20230314	6.92	N	092870	500	54 억		242622	N	N	0	N	00	N
129	20240308	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	350	2	1.55	8207051000	362672	2.64	22750	22950	22250	29350	15850	22600	22629.86	2.24	0	-31452	27200	24900	23000	20700	18800	26050	21850	54	6750	500	14460	50	1	10848797	2490	16.21	1.66	12	3.34	1416.00	13785.00	25300	20240307	-9.29	8510	20230314	169.68	25300	-9.29	20240307	14820	54.86	20240206	25300	-9.29	20240307	8510	169.68	20230314	6.92	N	092870	500	54 억		242622	N	N	0	N	00	N
130	20240307	160631	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22600	3130	2	16.08	319312747000	13622588	742.57	22000	25300	21100	25300	13630	19470	23440.69	1.14	0	120323	20330	19900	19170	18740	18010	20115	18955	54	5830	500	12460	50	1	10848797	2452	15.96	1.64	12	125.57	1416.00	13785.00	25300	20240307	-10.67	8510	20230314	165.57	25300	-10.67	20240307	14820	52.50	20240206	25300	-10.67	20240307	8510	165.57	20230314	6.55	N	092870	500	54 억		124105	N	N	0	N	00	N
131	20240307	150612	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22150	2680	2	13.76	309031231800	13164525	717.60	22000	25300	21100	25300	13630	19470	23474.54	1.14	0	50753	20330	19900	19170	18740	18010	20115	18955	54	5830	500	12460	50	1	10848797	2403	15.64	1.61	12	121.35	1416.00	13785.00	25300	20240307	-12.45	8510	20230314	160.28	25300	-12.45	20240307	14820	49.46	20240206	25300	-12.45	20240307	8510	160.28	20230314	6.55	N	092870	500	54 억		124105	N	N	0	N	00	N
132	20240307	140621	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23850	4380	2	22.50	263746127650	11117484	606.02	22000	25300	21900	25300	13630	19470	23723.54	1.14	0	-37533	20330	19900	19170	18740	18010	20115	18955	54	5830	500	12460	50	1	10848797	2587	16.84	1.73	12	102.48	1416.00	13785.00	25300	20240307	-5.73	8510	20230314	180.26	25300	-5.73	20240307	14820	60.93	20240206	25300	-5.73	20240307	8510	180.26	20230314	6.55	N	092870	500	54 억		124105	N	N	0	N	00	N
133	20240307	130623	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23900	4430	2	22.75	235045725000	9917467	540.61	22000	25300	21900	25300	13630	19470	23700.18	1.14	0	-38034	20330	19900	19170	18740	18010	20115	18955	54	5830	500	12460	50	1	10848797	2593	16.88	1.73	12	91.42	1416.00	13785.00	25300	20240307	-5.53	8510	20230314	180.85	25300	-5.53	20240307	14820	61.27	20240206	25300	-5.53	20240307	8510	180.85	20230314	6.55	N	092870	500	54 억		124105	N	N	0	N	00	N
134	20240307	120625	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23350	3880	2	19.93	210335146600	8876394	483.86	22000	25300	21900	25300	13630	19470	23696.01	1.14	0	-26396	20330	19900	19170	18740	18010	20115	18955	54	5830	500	12460	50	1	10848797	2533	16.49	1.69	12	81.82	1416.00	13785.00	25300	20240307	-7.71	8510	20230314	174.38	25300	-7.71	20240307	14820	57.56	20240206	25300	-7.71	20240307	8510	174.38	20230314	6.55	N	092870	500	54 억		124105	N	N	0	N	00	N
135	20240307	110630	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23750	4280	2	21.98	193593487500	8165636	445.11	22000	25300	21900	25300	13630	19470	23708.32	1.14	0	-35020	20330	19900	19170	18740	18010	20115	18955	54	5830	500	12460	50	1	10848797	2577	16.77	1.72	12	75.27	1416.00	13785.00	25300	20240307	-6.13	8510	20230314	179.08	25300	-6.13	20240307	14820	60.26	20240206	25300	-6.13	20240307	8510	179.08	20230314	6.55	N	092870	500	54 억		124105	N	N	0	N	00	N
136	20240307	100626	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23500	4030	2	20.70	154578456750	6491018	353.83	22000	25300	21900	25300	13630	19470	23814.21	1.14	0	-3048	20330	19900	19170	18740	18010	20115	18955	54	5830	500	12460	50	1	10848797	2549	16.60	1.70	12	59.83	1416.00	13785.00	25300	20240307	-7.11	8510	20230314	176.15	25300	-7.11	20240307	14820	58.57	20240206	25300	-7.11	20240307	8510	176.15	20230314	6.55	N	092870	500	54 억		124105	N	N	0	N	00	N
137	20240307	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	3480	2	17.87	23481076700	1044593	56.94	22000	23100	21900	25300	13630	19470	22478.68	1.14	0	-32252	20330	19900	19170	18740	18010	20115	18955	54	5830	500	12460	50	1	10848797	2490	16.21	1.66	12	9.63	1416.00	13785.00	23400	20240102	-1.92	8510	20230314	169.68	23400	-1.92	20240102	14820	54.86	20240206	23400	-1.92	20240102	8510	169.68	20230314	6.55	N	092870	500	54 억		124105	N	N	0	N	00	N
138	20240306	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19470	1120	2	6.10	30970464450	1616370	196.83	18500	19600	18440	23850	12850	18350	19160.52	0.94	0	19478	19210	18780	18510	18080	17810	18645	17945	54	5500	500	11740	10	1	10848797	2112	13.75	1.41	12	14.90	1416.00	13785.00	23400	20240102	-16.79	8510	20230314	128.79	23400	-16.79	20240102	14820	31.38	20240206	23400	-16.79	20240102	8510	128.79	20230314	6.61	N	092870	500	54 억		101932	N	N	0	N	00	N
139	20240306	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19380	1030	2	5.61	29007499330	1515313	184.52	18500	19600	18440	23850	12850	18350	19144.13	0.94	0	25209	19210	18780	18510	18080	17810	18645	17945	54	5500	500	11740	10	1	10848797	2102	13.69	1.41	12	13.97	1416.00	13785.00	23400	20240102	-17.18	8510	20230314	127.73	23400	-17.18	20240102	14820	30.77	20240206	23400	-17.18	20240102	8510	127.73	20230314	6.61	N	092870	500	54 억		101932	N	N	0	N	00	N
140	20240306	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18970	620	2	3.38	26201428490	1369037	166.71	18500	19600	18440	23850	12850	18350	19139.93	0.94	0	1638	19210	18780	18510	18080	17810	18645	17945	54	5500	500	11740	10	1	10848797	2058	13.40	1.38	12	12.62	1416.00	13785.00	23400	20240102	-18.93	8510	20230314	122.91	23400	-18.93	20240102	14820	28.00	20240206	23400	-18.93	20240102	8510	122.91	20230314	6.61	N	092870	500	54 억		101932	N	N	0	N	00	N
141	20240306	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18810	460	2	2.51	24790608760	1294017	157.58	18500	19600	18440	23850	12850	18350	19159.33	0.94	0	18541	19210	18780	18510	18080	17810	18645	17945	54	5500	500	11740	10	1	10848797	2041	13.28	1.36	12	11.93	1416.00	13785.00	23400	20240102	-19.62	8510	20230314	121.03	23400	-19.62	20240102	14820	26.92	20240206	23400	-19.62	20240102	8510	121.03	20230314	6.61	N	092870	500	54 억		101932	N	N	0	N	00	N
142	20240306	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18980	630	2	3.43	23134686310	1206372	146.90	18500	19600	18440	23850	12850	18350	19178.67	0.94	0	21096	19210	18780	18510	18080	17810	18645	17945	54	5500	500	11740	10	1	10848797	2059	13.40	1.38	12	11.12	1416.00	13785.00	23400	20240102	-18.89	8510	20230314	123.03	23400	-18.89	20240102	14820	28.07	20240206	23400	-18.89	20240102	8510	123.03	20230314	6.61	N	092870	500	54 억		101932	N	N	0	N	00	N
143	20240306	110623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19240	890	2	4.85	20341068070	1060054	129.09	18500	19600	18440	23850	12850	18350	19190.56	0.94	0	38477	19210	18780	18510	18080	17810	18645	17945	54	5500	500	11740	10	1	10848797	2087	13.59	1.40	12	9.77	1416.00	13785.00	23400	20240102	-17.78	8510	20230314	126.09	23400	-17.78	20240102	14820	29.82	20240206	23400	-17.78	20240102	8510	126.09	20230314	6.61	N	092870	500	54 억		101932	N	N	0	N	00	N
144	20240306	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19430	1080	2	5.89	11200860800	588401	71.65	18500	19590	18440	23850	12850	18350	19038.83	0.94	0	42511	19210	18780	18510	18080	17810	18645	17945	54	5500	500	11740	10	1	10848797	2108	13.72	1.41	12	5.42	1416.00	13785.00	23400	20240102	-16.97	8510	20230314	128.32	23400	-16.97	20240102	14820	31.11	20240206	23400	-16.97	20240102	8510	128.32	20230314	6.61	N	092870	500	54 억		101932	N	N	0	N	00	N
145	20240306	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19110	760	2	4.14	2689749220	142934	17.41	18500	19190	18440	23850	12850	18350	18825.87	0.94	0	40186	19210	18780	18510	18080	17810	18645	17945	54	5500	500	11740	10	1	10848797	2073	13.50	1.39	12	1.32	1416.00	13785.00	23400	20240102	-18.33	8510	20230314	124.56	23400	-18.33	20240102	14820	28.95	20240206	23400	-18.33	20240102	8510	124.56	20230314	6.61	N	092870	500	54 억		101932	N	N	0	N	00	N
146	20240305	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18350	-60	5	-0.33	15188648360	815739	162.48	18930	18940	18240	23900	12890	18410	18619.70	1.58	0	-95121	18790	18600	18290	18100	17790	18695	18195	54	5490	500	11780	10	1	10848797	1991	12.96	1.33	12	7.52	1416.00	13785.00	23400	20240102	-21.58	8510	20230314	115.63	23400	-21.58	20240102	14820	23.82	20240206	23400	-21.58	20240102	8510	115.63	20230314	6.54	N	092870	500	54 억		171121	N	N	0	N	00	N
147	20240305	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18370	-40	5	-0.22	14794305520	794267	158.20	18930	18940	18240	23900	12890	18410	18626.37	1.58	0	-95627	18790	18600	18290	18100	17790	18695	18195	54	5490	500	11780	10	1	10848797	1993	12.97	1.33	12	7.32	1416.00	13785.00	23400	20240102	-21.50	8510	20230314	115.86	23400	-21.50	20240102	14820	23.95	20240206	23400	-21.50	20240102	8510	115.86	20230314	6.54	N	092870	500	54 억		171121	N	N	0	N	00	N
148	20240305	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18440	30	2	0.16	13633680310	731199	145.64	18930	18940	18240	23900	12890	18410	18645.66	1.58	0	-90832	18790	18600	18290	18100	17790	18695	18195	54	5490	500	11780	10	1	10848797	2001	13.02	1.34	12	6.74	1416.00	13785.00	23400	20240102	-21.20	8510	20230314	116.69	23400	-21.20	20240102	14820	24.43	20240206	23400	-21.20	20240102	8510	116.69	20230314	6.54	N	092870	500	54 억		171121	N	N	0	N	00	N
149	20240305	130617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18360	-50	5	-0.27	12901714640	691545	137.74	18930	18940	18240	23900	12890	18410	18656.37	1.58	0	-91746	18790	18600	18290	18100	17790	18695	18195	54	5490	500	11780	10	1	10848797	1992	12.97	1.33	12	6.37	1416.00	13785.00	23400	20240102	-21.54	8510	20230314	115.75	23400	-21.54	20240102	14820	23.89	20240206	23400	-21.54	20240102	8510	115.75	20230314	6.54	N	092870	500	54 억		171121	N	N	0	N	00	N
150	20240305	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18460	50	2	0.27	12144514120	650465	129.56	18930	18940	18240	23900	12890	18410	18670.52	1.58	0	-85337	18790	18600	18290	18100	17790	18695	18195	54	5490	500	11780	10	1	10848797	2003	13.04	1.34	12	6.00	1416.00	13785.00	23400	20240102	-21.11	8510	20230314	116.92	23400	-21.11	20240102	14820	24.56	20240206	23400	-21.11	20240102	8510	116.92	20230314	6.54	N	092870	500	54 억		171121	N	N	0	N	00	N
151	20240305	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18420	10	2	0.05	10785510270	576618	114.85	18930	18940	18240	23900	12890	18410	18704.79	1.58	0	-72882	18790	18600	18290	18100	17790	18695	18195	54	5490	500	11780	10	1	10848797	1998	13.01	1.34	12	5.32	1416.00	13785.00	23400	20240102	-21.28	8510	20230314	116.45	23400	-21.28	20240102	14820	24.29	20240206	23400	-21.28	20240102	8510	116.45	20230314	6.54	N	092870	500	54 억		171121	N	N	0	N	00	N
152	20240305	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18800	390	2	2.12	9059015490	483667	96.34	18930	18940	18240	23900	12890	18410	18729.88	1.58	0	-56472	18790	18600	18290	18100	17790	18695	18195	54	5490	500	11780	10	1	10848797	2040	13.28	1.36	12	4.46	1416.00	13785.00	23400	20240102	-19.66	8510	20230314	120.92	23400	-19.66	20240102	14820	26.86	20240206	23400	-19.66	20240102	8510	120.92	20230314	6.54	N	092870	500	54 억		171121	N	N	0	N	00	N
153	20240305	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18560	150	2	0.81	2324552680	123568	24.61	18930	18940	18540	23900	12890	18410	18812.03	1.58	0	-24334	18790	18600	18290	18100	17790	18695	18195	54	5490	500	11780	10	1	10848797	2014	13.11	1.35	12	1.14	1416.00	13785.00	23400	20240102	-20.68	8510	20230314	118.10	23400	-20.68	20240102	14820	25.24	20240206	23400	-20.68	20240102	8510	118.10	20230314	6.54	N	092870	500	54 억		171121	N	N	0	N	00	N
154	20240304	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18410	730	2	4.13	8974078340	491185	117.19	17980	18480	17980	22950	12380	17680	18269.03	1.43	0	15988	18433	18056	17823	17446	17213	17940	17330	54	5270	500	11310	10	1	10848797	1997	13.00	1.34	12	4.53	1416.00	13785.00	23400	20240102	-21.32	8510	20230314	116.33	23400	-21.32	20240102	14820	24.22	20240206	23400	-21.32	20240102	8510	116.33	20230314	6.63	N	092870	500	54 억		155398	N	N	0	N	00	N
155	20240304	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	620	2	3.51	8427300620	461379	110.08	17980	18480	17980	22950	12380	17680	18265.48	1.43	0	16418	18433	18056	17823	17446	17213	17940	17330	54	5270	500	11310	10	1	10848797	1985	12.92	1.33	12	4.25	1416.00	13785.00	23400	20240102	-21.79	8510	20230314	115.04	23400	-21.79	20240102	14820	23.48	20240206	23400	-21.79	20240102	8510	115.04	20230314	6.63	N	092870	500	54 억		155398	N	N	0	N	00	N
156	20240304	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18410	730	2	4.13	7634011920	418140	99.76	17980	18480	17980	22950	12380	17680	18257.09	1.43	0	27337	18433	18056	17823	17446	17213	17940	17330	54	5270	500	11310	10	1	10848797	1997	13.00	1.34	12	3.85	1416.00	13785.00	23400	20240102	-21.32	8510	20230314	116.33	23400	-21.32	20240102	14820	24.22	20240206	23400	-21.32	20240102	8510	116.33	20230314	6.63	N	092870	500	54 억		155398	N	N	0	N	00	N
157	20240304	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18220	540	2	3.05	6581941420	360808	86.08	17980	18410	17980	22950	12380	17680	18242.25	1.43	0	36522	18433	18056	17823	17446	17213	17940	17330	54	5270	500	11310	10	1	10848797	1977	12.87	1.32	12	3.33	1416.00	13785.00	23400	20240102	-22.14	8510	20230314	114.10	23400	-22.14	20240102	14820	22.94	20240206	23400	-22.14	20240102	8510	114.10	20230314	6.63	N	092870	500	54 억		155398	N	N	0	N	00	N
158	20240304	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18210	530	2	3.00	5527726750	303210	72.34	17980	18350	17980	22950	12380	17680	18230.72	1.43	0	17937	18433	18056	17823	17446	17213	17940	17330	54	5270	500	11310	10	1	10848797	1976	12.86	1.32	12	2.79	1416.00	13785.00	23400	20240102	-22.18	8510	20230314	113.98	23400	-22.18	20240102	14820	22.87	20240206	23400	-22.18	20240102	8510	113.98	20230314	6.63	N	092870	500	54 억		155398	N	N	0	N	00	N
159	20240304	110602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18260	580	2	3.28	5077407230	278474	66.44	17980	18350	17980	22950	12380	17680	18233.00	1.43	0	11566	18433	18056	17823	17446	17213	17940	17330	54	5270	500	11310	10	1	10848797	1981	12.90	1.32	12	2.57	1416.00	13785.00	23400	20240102	-21.97	8510	20230314	114.57	23400	-21.97	20240102	14820	23.21	20240206	23400	-21.97	20240102	8510	114.57	20230314	6.63	N	092870	500	54 억		155398	N	N	0	N	00	N
160	20240304	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18240	560	2	3.17	3555289950	194975	46.52	17980	18340	17980	22950	12380	17680	18234.64	1.43	0	26574	18433	18056	17823	17446	17213	17940	17330	54	5270	500	11310	10	1	10848797	1979	12.88	1.32	12	1.80	1416.00	13785.00	23400	20240102	-22.05	8510	20230314	114.34	23400	-22.05	20240102	14820	23.08	20240206	23400	-22.05	20240102	8510	114.34	20230314	6.63	N	092870	500	54 억		155398	N	N	0	N	00	N
161	20240304	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18150	470	2	2.66	819669890	45053	10.75	17980	18300	17980	22950	12380	17680	18193.64	1.43	0	4004	18433	18056	17823	17446	17213	17940	17330	54	5270	500	11310	10	1	10848797	1969	12.82	1.32	12	0.42	1416.00	13785.00	23400	20240102	-22.44	8510	20230314	113.28	23400	-22.44	20240102	14820	22.47	20240206	23400	-22.44	20240102	8510	113.28	20230314	6.63	N	092870	500	54 억		155398	N	N	0	N	00	N