KissMeData/089790/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	160705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10820	-10	5	-0.09	3399490140	312434	59.23	11020	11180	10600	14070	7590	10830	10880.82	3.37	0	16033	11563	11196	10633	10266	9703	11380	10450	52	3240	500	7580	10	1	10315513	1116	20.34	1.63	12	3.03	532.00	6627.00	11920	20230714	-9.23	7010	20231101	54.35	11180	-3.22	20240329	7770	39.25	20240118	11920	-9.23	20230714	7010	54.35	20231101	4.33	N	089790	500	51 억		348024	N	N	0	N	00	N
3	20240329	150709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10770	-60	5	-0.55	3253601150	298913	56.66	11020	11180	10600	14070	7590	10830	10884.78	3.37	0	21050	11563	11196	10633	10266	9703	11380	10450	52	3240	500	7580	10	1	10315513	1111	20.24	1.63	12	2.90	532.00	6627.00	11920	20230714	-9.65	7010	20231101	53.64	11180	-3.67	20240329	7770	38.61	20240118	11920	-9.65	20230714	7010	53.64	20231101	4.33	N	089790	500	51 억		348024	N	N	0	N	00	N
4	20240329	140704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10870	40	2	0.37	2934939670	269357	51.06	11020	11180	10600	14070	7590	10830	10896.10	3.37	0	27443	11563	11196	10633	10266	9703	11380	10450	52	3240	500	7580	10	1	10315513	1121	20.43	1.64	12	2.61	532.00	6627.00	11920	20230714	-8.81	7010	20231101	55.06	11180	-2.77	20240329	7770	39.90	20240118	11920	-8.81	20230714	7010	55.06	20231101	4.33	N	089790	500	51 억		348024	N	N	0	N	00	N
5	20240329	130655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10900	70	2	0.65	2849555080	261491	49.57	11020	11180	10600	14070	7590	10830	10897.34	3.37	0	26612	11563	11196	10633	10266	9703	11380	10450	52	3240	500	7580	10	1	10315513	1124	20.49	1.64	12	2.53	532.00	6627.00	11920	20230714	-8.56	7010	20231101	55.49	11180	-2.50	20240329	7770	40.28	20240118	11920	-8.56	20230714	7010	55.49	20231101	4.33	N	089790	500	51 억		348024	N	N	0	N	00	N
6	20240329	120702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10780	-50	5	-0.46	2723642510	249913	47.38	11020	11180	10600	14070	7590	10830	10898.36	3.37	0	26813	11563	11196	10633	10266	9703	11380	10450	52	3240	500	7580	10	1	10315513	1112	20.26	1.63	12	2.42	532.00	6627.00	11920	20230714	-9.56	7010	20231101	53.78	11180	-3.58	20240329	7770	38.74	20240118	11920	-9.56	20230714	7010	53.78	20231101	4.33	N	089790	500	51 억		348024	N	N	0	N	00	N
7	20240329	110651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10860	30	2	0.28	1775397540	161470	30.61	11020	11180	10750	14070	7590	10830	10995.22	3.37	0	-16124	11563	11196	10633	10266	9703	11380	10450	52	3240	500	7580	10	1	10315513	1120	20.41	1.64	12	1.57	532.00	6627.00	11920	20230714	-8.89	7010	20231101	54.92	11180	-2.86	20240329	7770	39.77	20240118	11920	-8.89	20230714	7010	54.92	20231101	4.33	N	089790	500	51 억		348024	N	N	0	N	00	N
8	20240329	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10980	150	2	1.39	1410486600	128187	24.30	11020	11180	10750	14070	7590	10830	11003.35	3.37	0	-25737	11563	11196	10633	10266	9703	11380	10450	52	3240	500	7580	10	1	10315513	1133	20.64	1.66	12	1.24	532.00	6627.00	11920	20230714	-7.89	7010	20231101	56.63	11180	-1.79	20240329	7770	41.31	20240118	11920	-7.89	20230714	7010	56.63	20231101	4.33	N	089790	500	51 억		348024	N	N	0	N	00	N
9	20240329	090652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10930	100	2	0.92	505150150	45868	8.70	11020	11150	10890	14070	7590	10830	11013.13	3.37	0	-19895	11563	11196	10633	10266	9703	11380	10450	52	3240	500	7580	10	1	10315513	1127	20.55	1.65	12	0.44	532.00	6627.00	11920	20230714	-8.31	7010	20231101	55.92	11150	-1.97	20240329	7770	40.67	20240118	11920	-8.31	20230714	7010	55.92	20231101	4.33	N	089790	500	51 억		348024	N	N	0	N	00	N
10	20240328	160658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10830	630	2	6.18	5425218010	510489	370.05	10200	11000	10070	13260	7140	10200	10627.05	2.86	0	61501	10493	10346	10053	9906	9613	10420	9980	52	3060	500	7140	10	1	10315513	1117	20.36	1.63	12	4.95	532.00	6627.00	11920	20230714	-9.14	7010	20231101	54.49	11000	-1.55	20240328	7770	39.38	20240118	11920	-9.14	20230714	7010	54.49	20231101	4.56	N	089790	500	51 억		294694	N	N	0	N	00	N
11	20240328	150659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	760	2	7.45	4785743530	451962	327.62	10200	10960	10070	13260	7140	10200	10588.82	2.86	0	57391	10493	10346	10053	9906	9613	10420	9980	52	3060	500	7140	10	1	10315513	1131	20.60	1.65	12	4.38	532.00	6627.00	11920	20230714	-8.05	7010	20231101	56.35	10960	0.00	20240328	7770	41.06	20240118	11920	-8.05	20230714	7010	56.35	20231101	4.56	N	089790	500	51 억		294694	N	N	0	N	00	N
12	20240328	140651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10690	490	2	4.80	3637128810	345435	250.40	10200	10890	10070	13260	7140	10200	10529.13	2.86	0	29841	10493	10346	10053	9906	9613	10420	9980	52	3060	500	7140	10	1	10315513	1103	20.09	1.61	12	3.35	532.00	6627.00	11920	20230714	-10.32	7010	20231101	52.50	10890	-1.84	20240328	7770	37.58	20240118	11920	-10.32	20230714	7010	52.50	20231101	4.56	N	089790	500	51 억		294694	N	N	0	N	00	N
13	20240328	130650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10390	190	2	1.86	1242895560	121410	88.01	10200	10410	10070	13260	7140	10200	10237.18	2.86	0	11192	10493	10346	10053	9906	9613	10420	9980	52	3060	500	7140	10	1	10315513	1072	19.53	1.57	12	1.18	532.00	6627.00	11920	20230714	-12.84	7010	20231101	48.22	10490	-0.95	20240307	7770	33.72	20240118	11920	-12.84	20230714	7010	48.22	20231101	4.56	N	089790	500	51 억		294694	N	N	0	N	00	N
14	20240328	120654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10270	70	2	0.69	992874510	97234	70.48	10200	10330	10070	13260	7140	10200	10211.19	2.86	0	3897	10493	10346	10053	9906	9613	10420	9980	52	3060	500	7140	10	1	10315513	1059	19.30	1.55	12	0.94	532.00	6627.00	11920	20230714	-13.84	7010	20231101	46.50	10490	-2.10	20240307	7770	32.18	20240118	11920	-13.84	20230714	7010	46.50	20231101	4.56	N	089790	500	51 억		294694	N	N	0	N	00	N
15	20240328	110654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	60	2	0.59	804646180	78910	57.20	10200	10290	10070	13260	7140	10200	10197.01	2.86	0	6408	10493	10346	10053	9906	9613	10420	9980	52	3060	500	7140	10	1	10315513	1058	19.29	1.55	12	0.76	532.00	6627.00	11920	20230714	-13.93	7010	20231101	46.36	10490	-2.19	20240307	7770	32.05	20240118	11920	-13.93	20230714	7010	46.36	20231101	4.56	N	089790	500	51 억		294694	N	N	0	N	00	N
16	20240328	100648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	60	2	0.59	556408660	54691	39.64	10200	10280	10070	13260	7140	10200	10173.68	2.86	0	1477	10493	10346	10053	9906	9613	10420	9980	52	3060	500	7140	10	1	10315513	1058	19.29	1.55	12	0.53	532.00	6627.00	11920	20230714	-13.93	7010	20231101	46.36	10490	-2.19	20240307	7770	32.05	20240118	11920	-13.93	20230714	7010	46.36	20231101	4.56	N	089790	500	51 억		294694	N	N	0	N	00	N
17	20240328	090705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	40	2	0.39	123559480	12148	8.81	10200	10250	10080	13260	7140	10200	10171.18	2.86	0	-1589	10493	10346	10053	9906	9613	10420	9980	52	3060	500	7140	10	1	10315513	1056	19.25	1.55	12	0.12	532.00	6627.00	11920	20230714	-14.09	7010	20231101	46.08	10490	-2.38	20240307	7770	31.79	20240118	11920	-14.09	20230714	7010	46.08	20231101	4.56	N	089790	500	51 억		294694	N	N	0	N	00	N
18	20240327	160701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	140	2	1.39	1365529730	136967	89.84	9950	10200	9760	13070	7050	10060	9968.04	2.93	0	-7531	10246	10152	9996	9902	9746	10200	9950	52	3010	500	7040	10	1	10315513	1052	19.17	1.54	12	1.33	532.00	6627.00	11920	20230714	-14.43	7010	20231101	45.51	10490	-2.76	20240307	7770	31.27	20240118	11920	-14.43	20230714	7010	45.51	20231101	4.66	N	089790	500	51 억		302161	N	N	0	N	00	N
19	20240327	150703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	10	2	0.10	1106626910	111455	73.10	9950	10090	9760	13070	7050	10060	9928.91	2.93	0	-5273	10246	10152	9996	9902	9746	10200	9950	52	3010	500	7040	10	1	10315513	1039	18.93	1.52	12	1.08	532.00	6627.00	11920	20230714	-15.52	7010	20231101	43.65	10490	-4.00	20240307	7770	29.60	20240118	11920	-15.52	20230714	7010	43.65	20231101	4.66	N	089790	500	51 억		302161	N	N	0	N	00	N
20	20240327	140702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	10	2	0.10	981343410	99002	64.94	9950	10070	9760	13070	7050	10060	9912.36	2.93	0	-9047	10246	10152	9996	9902	9746	10200	9950	52	3010	500	7040	10	1	10315513	1039	18.93	1.52	12	0.96	532.00	6627.00	11920	20230714	-15.52	7010	20231101	43.65	10490	-4.00	20240307	7770	29.60	20240118	11920	-15.52	20230714	7010	43.65	20231101	4.66	N	089790	500	51 억		302161	N	N	0	N	00	N
21	20240327	130703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	-90	5	-0.89	797686830	80601	52.87	9950	10060	9760	13070	7050	10060	9896.74	2.93	0	-12731	10246	10152	9996	9902	9746	10200	9950	52	3010	500	7040	10	1	10315513	1028	18.74	1.50	12	0.78	532.00	6627.00	11920	20230714	-16.36	7010	20231101	42.23	10490	-4.96	20240307	7770	28.31	20240118	11920	-16.36	20230714	7010	42.23	20231101	4.66	N	089790	500	51 억		302161	N	N	0	N	00	N
22	20240327	120705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-120	5	-1.19	733917500	74209	48.67	9950	10060	9760	13070	7050	10060	9889.87	2.93	0	-14924	10246	10152	9996	9902	9746	10200	9950	52	3010	500	7040	10	1	10315513	1025	18.68	1.50	12	0.72	532.00	6627.00	11920	20230714	-16.61	7010	20231101	41.80	10490	-5.24	20240307	7770	27.93	20240118	11920	-16.61	20230714	7010	41.80	20231101	4.66	N	089790	500	51 억		302161	N	N	0	N	00	N
23	20240327	110700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	-150	5	-1.49	561271880	56719	37.20	9950	10060	9760	13070	7050	10060	9895.66	2.93	0	-14210	10246	10152	9996	9902	9746	10200	9950	52	3010	500	7040	10	1	10315513	1022	18.63	1.50	12	0.55	532.00	6627.00	11920	20230714	-16.86	7010	20231101	41.37	10490	-5.53	20240307	7770	27.54	20240118	11920	-16.86	20230714	7010	41.37	20231101	4.66	N	089790	500	51 억		302161	N	N	0	N	00	N
24	20240327	100657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-110	5	-1.09	414534670	42004	27.55	9950	10030	9760	13070	7050	10060	9868.93	2.93	0	-14435	10246	10152	9996	9902	9746	10200	9950	52	3010	500	7040	10	1	10315513	1026	18.70	1.50	12	0.41	532.00	6627.00	11920	20230714	-16.53	7010	20231101	41.94	10490	-5.15	20240307	7770	28.06	20240118	11920	-16.53	20230714	7010	41.94	20231101	4.66	N	089790	500	51 억		302161	N	N	0	N	00	N
25	20240327	090703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	-220	5	-2.19	90751610	9153	6.00	9950	10030	9840	13070	7050	10060	9914.96	2.93	0	-4186	10246	10152	9996	9902	9746	10200	9950	52	3010	500	7040	10	1	10315513	1015	18.50	1.48	12	0.09	532.00	6627.00	11920	20230714	-17.45	7010	20231101	40.37	10490	-6.20	20240307	7770	26.64	20240118	11920	-17.45	20230714	7010	40.37	20231101	4.66	N	089790	500	51 억		302161	N	N	0	N	00	N
26	20240326	160556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10060	170	2	1.72	1514884660	151791	134.88	9840	10090	9840	12850	6930	9890	9979.77	2.75	0	18540	10136	10012	9926	9802	9716	9970	9760	52	2960	500	6920	10	1	10315513	1038	18.91	1.52	12	1.47	532.00	6627.00	11920	20230714	-15.60	7010	20231101	43.51	10490	-4.10	20240307	7770	29.47	20240118	11920	-15.60	20230714	7010	43.51	20231101	4.48	N	089790	500	51 억		283386	N	N	0	N	00	N
27	20240326	150654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	120	2	1.21	1382072930	138565	123.12	9840	10090	9840	12850	6930	9890	9974.18	2.75	0	18656	10136	10012	9926	9802	9716	9970	9760	52	2960	500	6920	10	1	10315513	1033	18.82	1.51	12	1.34	532.00	6627.00	11920	20230714	-16.02	7010	20231101	42.80	10490	-4.58	20240307	7770	28.83	20240118	11920	-16.02	20230714	7010	42.80	20231101	4.48	N	089790	500	51 억		283386	N	N	0	N	00	N
28	20240326	140650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	140	2	1.42	1198407210	120248	106.85	9840	10090	9840	12850	6930	9890	9966.13	2.75	0	18191	10136	10012	9926	9802	9716	9970	9760	52	2960	500	6920	10	1	10315513	1035	18.85	1.51	12	1.17	532.00	6627.00	11920	20230714	-15.86	7010	20231101	43.08	10490	-4.39	20240307	7770	29.09	20240118	11920	-15.86	20230714	7010	43.08	20231101	4.48	N	089790	500	51 억		283386	N	N	0	N	00	N
29	20240326	130648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9880	-10	5	-0.10	943224300	94738	84.18	9840	10050	9840	12850	6930	9890	9956.13	2.75	0	1519	10136	10012	9926	9802	9716	9970	9760	52	2960	500	6920	10	1	10315513	1019	18.57	1.49	12	0.92	532.00	6627.00	11920	20230714	-17.11	7010	20231101	40.94	10490	-5.82	20240307	7770	27.16	20240118	11920	-17.11	20230714	7010	40.94	20231101	4.48	N	089790	500	51 억		283386	N	N	0	N	00	N
30	20240326	120650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	60	2	0.61	730379060	73294	65.13	9840	10050	9840	12850	6930	9890	9965.06	2.75	0	2544	10136	10012	9926	9802	9716	9970	9760	52	2960	500	6920	10	1	10315513	1026	18.70	1.50	12	0.71	532.00	6627.00	11920	20230714	-16.53	7010	20231101	41.94	10490	-5.15	20240307	7770	28.06	20240118	11920	-16.53	20230714	7010	41.94	20231101	4.48	N	089790	500	51 억		283386	N	N	0	N	00	N
31	20240326	110644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	70	2	0.71	639239980	64117	56.97	9840	10050	9840	12850	6930	9890	9969.90	2.75	0	2761	10136	10012	9926	9802	9716	9970	9760	52	2960	500	6920	10	1	10315513	1027	18.72	1.50	12	0.62	532.00	6627.00	11920	20230714	-16.44	7010	20231101	42.08	10490	-5.05	20240307	7770	28.19	20240118	11920	-16.44	20230714	7010	42.08	20231101	4.48	N	089790	500	51 억		283386	N	N	0	N	00	N
32	20240326	100652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	70	2	0.71	429749970	43075	38.27	9840	10050	9840	12850	6930	9890	9976.78	2.75	0	13028	10136	10012	9926	9802	9716	9970	9760	52	2960	500	6920	10	1	10315513	1027	18.72	1.50	12	0.42	532.00	6627.00	11920	20230714	-16.44	7010	20231101	42.08	10490	-5.05	20240307	7770	28.19	20240118	11920	-16.44	20230714	7010	42.08	20231101	4.48	N	089790	500	51 억		283386	N	N	0	N	00	N
33	20240326	090652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	90	2	0.91	137839840	13824	12.28	9840	10030	9840	12850	6930	9890	9971.05	2.75	0	4720	10136	10012	9926	9802	9716	9970	9760	52	2960	500	6920	10	1	10315513	1029	18.76	1.51	12	0.13	532.00	6627.00	11920	20230714	-16.28	7010	20231101	42.37	10490	-4.86	20240307	7770	28.44	20240118	11920	-16.28	20230714	7010	42.37	20231101	4.48	N	089790	500	51 억		283386	N	N	0	N	00	N
34	20240325	160714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	-90	5	-0.90	1108441070	111764	64.63	10000	10050	9840	12970	6990	9980	9917.59	2.81	0	-6537	10433	10206	10023	9796	9613	10115	9705	52	2990	500	6980	10	1	10315513	1020	6.78	1.62	12	1.08	1458.00	6092.00	11920	20230714	-17.03	7010	20231101	41.08	10490	-5.72	20240307	7770	27.28	20240118	11920	-17.03	20230714	7010	41.08	20231101	4.34	N	089790	500	51 억		289923	N	N	0	N	00	N
35	20240325	150717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-80	5	-0.80	1026524500	103473	59.84	10000	10050	9840	12970	6990	9980	9920.59	2.81	0	-4102	10433	10206	10023	9796	9613	10115	9705	52	2990	500	6980	10	1	10315513	1021	6.79	1.63	12	1.00	1458.00	6092.00	11920	20230714	-16.95	7010	20231101	41.23	10490	-5.62	20240307	7770	27.41	20240118	11920	-16.95	20230714	7010	41.23	20231101	4.34	N	089790	500	51 억		289923	N	N	0	N	00	N
36	20240325	140715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-60	5	-0.60	951317450	95852	55.43	10000	10050	9850	12970	6990	9980	9924.74	2.81	0	-2553	10433	10206	10023	9796	9613	10115	9705	52	2990	500	6980	10	1	10315513	1023	6.80	1.63	12	0.93	1458.00	6092.00	11920	20230714	-16.78	7010	20231101	41.51	10490	-5.43	20240307	7770	27.67	20240118	11920	-16.78	20230714	7010	41.51	20231101	4.34	N	089790	500	51 억		289923	N	N	0	N	00	N
37	20240325	130717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	-90	5	-0.90	787215800	79232	45.82	10000	10050	9860	12970	6990	9980	9935.47	2.81	0	-597	10433	10206	10023	9796	9613	10115	9705	52	2990	500	6980	10	1	10315513	1020	6.78	1.62	12	0.77	1458.00	6092.00	11920	20230714	-17.03	7010	20231101	41.08	10490	-5.72	20240307	7770	27.28	20240118	11920	-17.03	20230714	7010	41.08	20231101	4.34	N	089790	500	51 억		289923	N	N	0	N	00	N
38	20240325	120718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-40	5	-0.40	753774090	75858	43.87	10000	10050	9860	12970	6990	9980	9936.53	2.81	0	99	10433	10206	10023	9796	9613	10115	9705	52	2990	500	6980	10	1	10315513	1025	6.82	1.63	12	0.74	1458.00	6092.00	11920	20230714	-16.61	7010	20231101	41.80	10490	-5.24	20240307	7770	27.93	20240118	11920	-16.61	20230714	7010	41.80	20231101	4.34	N	089790	500	51 억		289923	N	N	0	N	00	N
39	20240325	110717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-80	5	-0.80	593583910	59710	34.53	10000	10050	9860	12970	6990	9980	9940.98	2.81	0	-497	10433	10206	10023	9796	9613	10115	9705	52	2990	500	6980	10	1	10315513	1021	6.79	1.63	12	0.58	1458.00	6092.00	11920	20230714	-16.95	7010	20231101	41.23	10490	-5.62	20240307	7770	27.41	20240118	11920	-16.95	20230714	7010	41.23	20231101	4.34	N	089790	500	51 억		289923	N	N	0	N	00	N
40	20240325	100716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	-50	5	-0.50	465204230	46751	27.04	10000	10050	9860	12970	6990	9980	9950.56	2.81	0	169	10433	10206	10023	9796	9613	10115	9705	52	2990	500	6980	10	1	10315513	1024	6.81	1.63	12	0.45	1458.00	6092.00	11920	20230714	-16.69	7010	20231101	41.65	10490	-5.34	20240307	7770	27.80	20240118	11920	-16.69	20230714	7010	41.65	20231101	4.34	N	089790	500	51 억		289923	N	N	0	N	00	N
41	20240325	090718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-60	5	-0.60	80918970	8134	4.70	10000	10000	9890	12970	6990	9980	9947.45	2.81	0	1153	10433	10206	10023	9796	9613	10115	9705	52	2990	500	6980	10	1	10315513	1023	6.80	1.63	12	0.08	1458.00	6092.00	11920	20230714	-16.78	7010	20231101	41.51	10490	-5.43	20240307	7770	27.67	20240118	11920	-16.78	20230714	7010	41.51	20231101	4.34	N	089790	500	51 억		289923	N	N	0	N	00	N
42	20240322	160716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	-190	5	-1.87	1718003210	171905	56.86	10170	10250	9840	13220	7120	10170	9993.60	3.42	0	-61755	10543	10356	10173	9986	9803	10265	9895	52	3050	500	7110	10	1	10315513	1029	6.84	1.64	12	1.67	1458.00	6092.00	11920	20230714	-16.28	7010	20231101	42.37	10490	-4.86	20240307	7770	28.44	20240118	11920	-16.28	20230714	7010	42.37	20231101	4.51	N	089790	500	51 억		352299	N	N	0	N	00	N
43	20240322	150718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-270	5	-2.65	1565756440	156611	51.80	10170	10250	9840	13220	7120	10170	9997.41	3.42	0	-52645	10543	10356	10173	9986	9803	10265	9895	52	3050	500	7110	10	1	10315513	1021	6.79	1.63	12	1.52	1458.00	6092.00	11920	20230714	-16.95	7010	20231101	41.23	10490	-5.62	20240307	7770	27.41	20240118	11920	-16.95	20230714	7010	41.23	20231101	4.51	N	089790	500	51 억		352299	N	N	0	N	00	N
44	20240322	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	-260	5	-2.56	1482498830	148205	49.02	10170	10250	9840	13220	7120	10170	10002.69	3.42	0	-48417	10543	10356	10173	9986	9803	10265	9895	52	3050	500	7110	10	1	10315513	1022	6.80	1.63	12	1.44	1458.00	6092.00	11920	20230714	-16.86	7010	20231101	41.37	10490	-5.53	20240307	7770	27.54	20240118	11920	-16.86	20230714	7010	41.37	20231101	4.51	N	089790	500	51 억		352299	N	N	0	N	00	N
45	20240322	130714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	-310	5	-3.05	1298807660	129620	42.87	10170	10250	9860	13220	7120	10170	10019.77	3.42	0	-44962	10543	10356	10173	9986	9803	10265	9895	52	3050	500	7110	10	1	10315513	1017	6.76	1.62	12	1.26	1458.00	6092.00	11920	20230714	-17.28	7010	20231101	40.66	10490	-6.01	20240307	7770	26.90	20240118	11920	-17.28	20230714	7010	40.66	20231101	4.51	N	089790	500	51 억		352299	N	N	0	N	00	N
46	20240322	120709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-230	5	-2.26	1155311880	115118	38.07	10170	10250	9900	13220	7120	10170	10035.54	3.42	0	-40391	10543	10356	10173	9986	9803	10265	9895	52	3050	500	7110	10	1	10315513	1025	6.82	1.63	12	1.12	1458.00	6092.00	11920	20230714	-16.61	7010	20231101	41.80	10490	-5.24	20240307	7770	27.93	20240118	11920	-16.61	20230714	7010	41.80	20231101	4.51	N	089790	500	51 억		352299	N	N	0	N	00	N
47	20240322	110717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	-210	5	-2.06	1045307510	104058	34.42	10170	10250	9900	13220	7120	10170	10045.07	3.42	0	-37047	10543	10356	10173	9986	9803	10265	9895	52	3050	500	7110	10	1	10315513	1027	6.83	1.63	12	1.01	1458.00	6092.00	11920	20230714	-16.44	7010	20231101	42.08	10490	-5.05	20240307	7770	28.19	20240118	11920	-16.44	20230714	7010	42.08	20231101	4.51	N	089790	500	51 억		352299	N	N	0	N	00	N
48	20240322	100711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	-120	5	-1.18	648931220	64415	21.30	10170	10250	10000	13220	7120	10170	10073.78	3.42	0	-12105	10543	10356	10173	9986	9803	10265	9895	52	3050	500	7110	10	1	10315513	1037	6.89	1.65	12	0.62	1458.00	6092.00	11920	20230714	-15.69	7010	20231101	43.37	10490	-4.19	20240307	7770	29.34	20240118	11920	-15.69	20230714	7010	43.37	20231101	4.51	N	089790	500	51 억		352299	N	N	0	N	00	N
49	20240322	090708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10180	10	2	0.10	164733390	16239	5.37	10170	10250	10060	13220	7120	10170	10143.82	3.42	0	-5588	10543	10356	10173	9986	9803	10265	9895	52	3050	500	7110	10	1	10315513	1050	6.98	1.67	12	0.16	1458.00	6092.00	11920	20230714	-14.60	7010	20231101	45.22	10490	-2.96	20240307	7770	31.02	20240118	11920	-14.60	20230714	7010	45.22	20231101	4.51	N	089790	500	51 억		352299	N	N	0	N	00	N
50	20240321	160716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	300	2	3.04	3049307130	300005	141.62	10220	10360	9990	12830	6910	9870	10164.18	3.17	0	25091	10310	10090	9700	9480	9090	10200	9590	52	2960	500	6900	10	1	10315513	1049	6.98	1.67	12	2.91	1458.00	6092.00	11920	20230714	-14.68	7010	20231101	45.08	10490	-3.05	20240307	7770	30.89	20240118	11920	-14.68	20230714	7010	45.08	20231101	4.34	N	089790	500	51 억		327200	N	N	0	N	00	N
51	20240321	150711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	240	2	2.43	2933413840	288601	136.24	10220	10360	9990	12830	6910	9870	10164.25	3.17	0	24076	10310	10090	9700	9480	9090	10200	9590	52	2960	500	6900	10	1	10315513	1043	6.93	1.66	12	2.80	1458.00	6092.00	11920	20230714	-15.18	7010	20231101	44.22	10490	-3.62	20240307	7770	30.12	20240118	11920	-15.18	20230714	7010	44.22	20231101	4.34	N	089790	500	51 억		327200	N	N	0	N	00	N
52	20240321	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	170	2	1.72	2472506880	242687	114.56	10220	10360	10000	12830	6910	9870	10188.05	3.17	0	11609	10310	10090	9700	9480	9090	10200	9590	52	2960	500	6900	10	1	10315513	1036	6.89	1.65	12	2.35	1458.00	6092.00	11920	20230714	-15.77	7010	20231101	43.22	10490	-4.29	20240307	7770	29.21	20240118	11920	-15.77	20230714	7010	43.22	20231101	4.34	N	089790	500	51 억		327200	N	N	0	N	00	N
53	20240321	130700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	270	2	2.74	2302513200	225788	106.59	10220	10360	10060	12830	6910	9870	10197.68	3.17	0	12355	10310	10090	9700	9480	9090	10200	9590	52	2960	500	6900	10	1	10315513	1046	6.95	1.66	12	2.19	1458.00	6092.00	11920	20230714	-14.93	7010	20231101	44.65	10490	-3.34	20240307	7770	30.50	20240118	11920	-14.93	20230714	7010	44.65	20231101	4.34	N	089790	500	51 억		327200	N	N	0	N	00	N
54	20240321	120711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	270	2	2.74	1979962410	193855	91.51	10220	10360	10100	12830	6910	9870	10213.63	3.17	0	16915	10310	10090	9700	9480	9090	10200	9590	52	2960	500	6900	10	1	10315513	1046	6.95	1.66	12	1.88	1458.00	6092.00	11920	20230714	-14.93	7010	20231101	44.65	10490	-3.34	20240307	7770	30.50	20240118	11920	-14.93	20230714	7010	44.65	20231101	4.34	N	089790	500	51 억		327200	N	N	0	N	00	N
55	20240321	110709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	300	2	3.04	1800463580	176142	83.15	10220	10360	10100	12830	6910	9870	10221.66	3.17	0	16953	10310	10090	9700	9480	9090	10200	9590	52	2960	500	6900	10	1	10315513	1049	6.98	1.67	12	1.71	1458.00	6092.00	11920	20230714	-14.68	7010	20231101	45.08	10490	-3.05	20240307	7770	30.89	20240118	11920	-14.68	20230714	7010	45.08	20231101	4.34	N	089790	500	51 억		327200	N	N	0	N	00	N
56	20240321	100713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	260	2	2.63	1474974730	144095	68.02	10220	10360	10100	12830	6910	9870	10236.13	3.17	0	15466	10310	10090	9700	9480	9090	10200	9590	52	2960	500	6900	10	1	10315513	1045	6.95	1.66	12	1.40	1458.00	6092.00	11920	20230714	-15.02	7010	20231101	44.51	10490	-3.43	20240307	7770	30.37	20240118	11920	-15.02	20230714	7010	44.51	20231101	4.34	N	089790	500	51 억		327200	N	N	0	N	00	N
57	20240321	090715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	260	2	2.63	604391330	58911	27.81	10220	10360	10130	12830	6910	9870	10259.40	3.17	0	-609	10310	10090	9700	9480	9090	10200	9590	52	2960	500	6900	10	1	10315513	1045	6.95	1.66	12	0.57	1458.00	6092.00	11920	20230714	-15.02	7010	20231101	44.51	10490	-3.43	20240307	7770	30.37	20240118	11920	-15.02	20230714	7010	44.51	20231101	4.34	N	089790	500	51 억		327200	N	N	0	N	00	N
58	20240320	160704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	530	2	5.67	2038558920	210728	215.20	9440	9920	9310	12140	6540	9340	9671.09	2.62	0	55245	9773	9556	9353	9136	8933	9455	9035	52	2800	500	6530	10	1	10315513	1018	6.77	1.62	12	2.04	1458.00	6092.00	11920	20230714	-17.20	7010	20231101	40.80	10490	-5.91	20240307	7770	27.03	20240118	11920	-17.20	20230714	7010	40.80	20231101	4.35	N	089790	500	51 억		270404	N	N	0	N	00	N
59	20240320	150706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9880	540	2	5.78	1933311150	200057	204.30	9440	9920	9310	12140	6540	9340	9663.80	2.62	0	54706	9773	9556	9353	9136	8933	9455	9035	52	2800	500	6530	10	1	10315513	1019	6.78	1.62	12	1.94	1458.00	6092.00	11920	20230714	-17.11	7010	20231101	40.94	10490	-5.82	20240307	7770	27.16	20240118	11920	-17.11	20230714	7010	40.94	20231101	4.35	N	089790	500	51 억		270404	N	N	0	N	00	N
60	20240320	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	490	2	5.25	1740727230	180446	184.27	9440	9920	9310	12140	6540	9340	9646.80	2.62	0	53748	9773	9556	9353	9136	8933	9455	9035	52	2800	500	6530	10	1	10315513	1014	6.74	1.61	12	1.75	1458.00	6092.00	11920	20230714	-17.53	7010	20231101	40.23	10490	-6.29	20240307	7770	26.51	20240118	11920	-17.53	20230714	7010	40.23	20231101	4.35	N	089790	500	51 억		270404	N	N	0	N	00	N
61	20240320	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	480	2	5.14	1604370480	166562	170.09	9440	9920	9310	12140	6540	9340	9632.27	2.62	0	52538	9773	9556	9353	9136	8933	9455	9035	52	2800	500	6530	10	1	10315513	1013	6.74	1.61	12	1.61	1458.00	6092.00	11920	20230714	-17.62	7010	20231101	40.09	10490	-6.39	20240307	7770	26.38	20240118	11920	-17.62	20230714	7010	40.09	20231101	4.35	N	089790	500	51 억		270404	N	N	0	N	00	N
62	20240320	120704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	440	2	4.71	1440706010	149854	153.03	9440	9920	9310	12140	6540	9340	9614.06	2.62	0	45000	9773	9556	9353	9136	8933	9455	9035	52	2800	500	6530	10	1	10315513	1009	6.71	1.61	12	1.45	1458.00	6092.00	11920	20230714	-17.95	7010	20231101	39.51	10490	-6.77	20240307	7770	25.87	20240118	11920	-17.95	20230714	7010	39.51	20231101	4.35	N	089790	500	51 억		270404	N	N	0	N	00	N
63	20240320	110706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9670	330	2	3.53	929236330	97817	99.89	9440	9750	9310	12140	6540	9340	9499.74	2.62	0	37062	9773	9556	9353	9136	8933	9455	9035	52	2800	500	6530	10	1	10315513	998	6.63	1.59	12	0.95	1458.00	6092.00	11920	20230714	-18.88	7010	20231101	37.95	10490	-7.82	20240307	7770	24.45	20240118	11920	-18.88	20230714	7010	37.95	20231101	4.35	N	089790	500	51 억		270404	N	N	0	N	00	N
64	20240320	100703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	30	2	0.32	275502570	29340	29.96	9440	9440	9330	12140	6540	9340	9390.00	2.62	0	676	9773	9556	9353	9136	8933	9455	9035	52	2800	500	6530	10	1	10315513	967	6.43	1.54	12	0.28	1458.00	6092.00	11920	20230714	-21.39	7010	20231101	33.67	10490	-10.68	20240307	7770	20.59	20240118	11920	-21.39	20230714	7010	33.67	20231101	4.35	N	089790	500	51 억		270404	N	N	0	N	00	N
65	20240320	090704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	100	2	1.07	91119930	9677	9.88	9440	9440	9350	12140	6540	9340	9416.13	2.62	0	380	9773	9556	9353	9136	8933	9455	9035	52	2800	500	6530	10	1	10315513	974	6.47	1.55	12	0.09	1458.00	6092.00	11920	20230714	-20.81	7010	20231101	34.66	10490	-10.01	20240307	7770	21.49	20240118	11920	-20.81	20230714	7010	34.66	20231101	4.35	N	089790	500	51 억		270404	N	N	0	N	00	N
66	20240319	160656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	-240	5	-2.51	902880570	97419	104.22	9480	9570	9150	12450	6710	9580	9267.69	2.74	0	-10643	9713	9646	9513	9446	9313	9680	9480	52	2870	500	6700	10	1	10315513	963	6.41	1.53	12	0.94	1458.00	6092.00	11920	20230714	-21.64	7010	20231101	33.24	10490	-10.96	20240307	7770	20.21	20240118	11920	-21.64	20230714	7010	33.24	20231101	4.61	N	089790	500	51 억		282398	N	N	0	N	00	N
67	20240319	150706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	-300	5	-3.13	759542790	82012	87.74	9480	9570	9150	12450	6710	9580	9260.97	2.74	0	-12195	9713	9646	9513	9446	9313	9680	9480	52	2870	500	6700	10	1	10315513	957	6.36	1.52	12	0.80	1458.00	6092.00	11920	20230714	-22.15	7010	20231101	32.38	10490	-11.53	20240307	7770	19.43	20240118	11920	-22.15	20230714	7010	32.38	20231101	4.61	N	089790	500	51 억		282398	N	N	0	N	00	N
68	20240319	140707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-390	5	-4.07	694178940	74918	80.15	9480	9570	9150	12450	6710	9580	9265.43	2.74	0	-12448	9713	9646	9513	9446	9313	9680	9480	52	2870	500	6700	10	1	10315513	948	6.30	1.51	12	0.73	1458.00	6092.00	11920	20230714	-22.90	7010	20231101	31.10	10490	-12.39	20240307	7770	18.28	20240118	11920	-22.90	20230714	7010	31.10	20231101	4.61	N	089790	500	51 억		282398	N	N	0	N	00	N
69	20240319	130637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-390	5	-4.07	562294350	60564	64.79	9480	9570	9150	12450	6710	9580	9283.81	2.74	0	-14208	9713	9646	9513	9446	9313	9680	9480	52	2870	500	6700	10	1	10315513	948	6.30	1.51	12	0.59	1458.00	6092.00	11920	20230714	-22.90	7010	20231101	31.10	10490	-12.39	20240307	7770	18.28	20240118	11920	-22.90	20230714	7010	31.10	20231101	4.61	N	089790	500	51 억		282398	N	N	0	N	00	N
70	20240319	120701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9270	-310	5	-3.24	488941940	52590	56.26	9480	9570	9200	12450	6710	9580	9296.70	2.74	0	-11617	9713	9646	9513	9446	9313	9680	9480	52	2870	500	6700	10	1	10315513	956	6.36	1.52	12	0.51	1458.00	6092.00	11920	20230714	-22.23	7010	20231101	32.24	10490	-11.63	20240307	7770	19.31	20240118	11920	-22.23	20230714	7010	32.24	20231101	4.61	N	089790	500	51 억		282398	N	N	0	N	00	N
71	20240319	110701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	-360	5	-3.76	430131630	46223	49.45	9480	9570	9200	12450	6710	9580	9304.98	2.74	0	-11062	9713	9646	9513	9446	9313	9680	9480	52	2870	500	6700	10	1	10315513	951	6.32	1.51	12	0.45	1458.00	6092.00	11920	20230714	-22.65	7010	20231101	31.53	10490	-12.11	20240307	7770	18.66	20240118	11920	-22.65	20230714	7010	31.53	20231101	4.61	N	089790	500	51 억		282398	N	N	0	N	00	N
72	20240319	100704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9250	-330	5	-3.44	320297470	34324	36.72	9480	9570	9220	12450	6710	9580	9330.86	2.74	0	-9470	9713	9646	9513	9446	9313	9680	9480	52	2870	500	6700	10	1	10315513	954	6.34	1.52	12	0.33	1458.00	6092.00	11920	20230714	-22.40	7010	20231101	31.95	10490	-11.82	20240307	7770	19.05	20240118	11920	-22.40	20230714	7010	31.95	20231101	4.61	N	089790	500	51 억		282398	N	N	0	N	00	N
73	20240319	090704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	-150	5	-1.57	58862110	6233	6.67	9480	9570	9340	12450	6710	9580	9441.40	2.74	0	-3195	9713	9646	9513	9446	9313	9680	9480	52	2870	500	6700	10	1	10315513	973	6.47	1.55	12	0.06	1458.00	6092.00	11920	20230714	-20.89	7010	20231101	34.52	10490	-10.10	20240307	7770	21.36	20240118	11920	-20.89	20230714	7010	34.52	20231101	4.61	N	089790	500	51 억		282398	N	N	0	N	00	N
74	20240318	160659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9580	180	2	1.91	882556440	93120	64.08	9500	9580	9380	12220	6580	9400	9477.81	2.75	0	-1310	9680	9540	9360	9220	9040	9450	9130	52	2820	500	6580	10	1	10315513	988	6.57	1.57	12	0.90	1458.00	6092.00	11920	20230714	-19.63	7010	20231101	36.66	10490	-8.67	20240307	7770	23.29	20240118	11920	-19.63	20230714	7010	36.66	20231101	4.66	N	089790	500	51 억		283606	N	N	0	N	00	N
75	20240318	150701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9520	120	2	1.28	791163690	83567	57.51	9500	9550	9380	12220	6580	9400	9467.71	2.75	0	204	9680	9540	9360	9220	9040	9450	9130	52	2820	500	6580	10	1	10315513	982	6.53	1.56	12	0.81	1458.00	6092.00	11920	20230714	-20.13	7010	20231101	35.81	10490	-9.25	20240307	7770	22.52	20240118	11920	-20.13	20230714	7010	35.81	20231101	4.66	N	089790	500	51 억		283606	N	N	0	N	00	N
76	20240318	140700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	90	2	0.96	689332550	72841	50.13	9500	9550	9380	12220	6580	9400	9463.84	2.75	0	-1580	9680	9540	9360	9220	9040	9450	9130	52	2820	500	6580	10	1	10315513	979	6.51	1.56	12	0.71	1458.00	6092.00	11920	20230714	-20.39	7010	20231101	35.38	10490	-9.53	20240307	7770	22.14	20240118	11920	-20.39	20230714	7010	35.38	20231101	4.66	N	089790	500	51 억		283606	N	N	0	N	00	N
77	20240318	130700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	70	2	0.74	610142850	64494	44.38	9500	9550	9380	12220	6580	9400	9460.79	2.75	0	-2633	9680	9540	9360	9220	9040	9450	9130	52	2820	500	6580	10	1	10315513	977	6.50	1.55	12	0.63	1458.00	6092.00	11920	20230714	-20.55	7010	20231101	35.09	10490	-9.72	20240307	7770	21.88	20240118	11920	-20.55	20230714	7010	35.09	20231101	4.66	N	089790	500	51 억		283606	N	N	0	N	00	N
78	20240318	120656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	100	2	1.06	550486180	58203	40.05	9500	9550	9380	12220	6580	9400	9458.39	2.75	0	-2312	9680	9540	9360	9220	9040	9450	9130	52	2820	500	6580	10	1	10315513	980	6.52	1.56	12	0.56	1458.00	6092.00	11920	20230714	-20.30	7010	20231101	35.52	10490	-9.44	20240307	7770	22.27	20240118	11920	-20.30	20230714	7010	35.52	20231101	4.66	N	089790	500	51 억		283606	N	N	0	N	00	N
79	20240318	110700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	50	2	0.53	417495190	44125	30.36	9500	9550	9380	12220	6580	9400	9462.15	2.75	0	-3346	9680	9540	9360	9220	9040	9450	9130	52	2820	500	6580	10	1	10315513	975	6.48	1.55	12	0.43	1458.00	6092.00	11920	20230714	-20.72	7010	20231101	34.81	10490	-9.91	20240307	7770	21.62	20240118	11920	-20.72	20230714	7010	34.81	20231101	4.66	N	089790	500	51 억		283606	N	N	0	N	00	N
80	20240318	100659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	50	2	0.53	308022300	32570	22.41	9500	9550	9380	12220	6580	9400	9457.87	2.75	0	-4481	9680	9540	9360	9220	9040	9450	9130	52	2820	500	6580	10	1	10315513	975	6.48	1.55	12	0.32	1458.00	6092.00	11920	20230714	-20.72	7010	20231101	34.81	10490	-9.91	20240307	7770	21.62	20240118	11920	-20.72	20230714	7010	34.81	20231101	4.66	N	089790	500	51 억		283606	N	N	0	N	00	N
81	20240318	090659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9530	130	2	1.38	82026770	8636	5.94	9500	9550	9490	12220	6580	9400	9502.45	2.75	0	-682	9680	9540	9360	9220	9040	9450	9130	52	2820	500	6580	10	1	10315513	983	6.54	1.56	12	0.08	1458.00	6092.00	11920	20230714	-20.05	7010	20231101	35.95	10490	-9.15	20240307	7770	22.65	20240118	11920	-20.05	20230714	7010	35.95	20231101	4.66	N	089790	500	51 억		283606	N	N	0	N	00	N
82	20240315	160652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-200	5	-2.08	1347406750	145002	125.34	9420	9500	9180	12480	6720	9600	9291.96	2.43	0	33448	10260	9930	9660	9330	9060	9795	9195	52	2880	500	6720	10	1	10315513	970	6.45	1.54	12	1.41	1458.00	6092.00	11920	20230714	-21.14	7010	20231101	34.09	10490	-10.39	20240307	7770	20.98	20240118	11920	-21.14	20230714	7010	34.09	20231101	4.33	N	089790	500	51 억		250424	N	N	0	N	00	N
83	20240315	150629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-220	5	-2.29	1224615520	131931	114.04	9420	9500	9180	12480	6720	9600	9282.24	2.43	0	34821	10260	9930	9660	9330	9060	9795	9195	52	2880	500	6720	10	1	10315513	968	6.43	1.54	12	1.28	1458.00	6092.00	11920	20230714	-21.31	7010	20231101	33.81	10490	-10.58	20240307	7770	20.72	20240118	11920	-21.31	20230714	7010	33.81	20231101	4.33	N	089790	500	51 억		250424	N	N	0	N	00	N
84	20240315	140617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9330	-270	5	-2.81	1179408460	127093	109.86	9420	9500	9180	12480	6720	9600	9279.89	2.43	0	34884	10260	9930	9660	9330	9060	9795	9195	52	2880	500	6720	10	1	10315513	962	6.40	1.53	12	1.23	1458.00	6092.00	11920	20230714	-21.73	7010	20231101	33.10	10490	-11.06	20240307	7770	20.08	20240118	11920	-21.73	20230714	7010	33.10	20231101	4.33	N	089790	500	51 억		250424	N	N	0	N	00	N
85	20240315	130655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-210	5	-2.19	1100578280	118650	102.56	9420	9500	9180	12480	6720	9600	9275.84	2.43	0	37002	10260	9930	9660	9330	9060	9795	9195	52	2880	500	6720	10	1	10315513	969	6.44	1.54	12	1.15	1458.00	6092.00	11920	20230714	-21.22	7010	20231101	33.95	10490	-10.49	20240307	7770	20.85	20240118	11920	-21.22	20230714	7010	33.95	20231101	4.33	N	089790	500	51 억		250424	N	N	0	N	00	N
86	20240315	120654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-210	5	-2.19	1051042020	113361	97.99	9420	9500	9180	12480	6720	9600	9271.64	2.43	0	36526	10260	9930	9660	9330	9060	9795	9195	52	2880	500	6720	10	1	10315513	969	6.44	1.54	12	1.10	1458.00	6092.00	11920	20230714	-21.22	7010	20231101	33.95	10490	-10.49	20240307	7770	20.85	20240118	11920	-21.22	20230714	7010	33.95	20231101	4.33	N	089790	500	51 억		250424	N	N	0	N	00	N
87	20240315	110649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	-180	5	-1.88	994764200	107359	92.80	9420	9500	9180	12480	6720	9600	9265.77	2.43	0	36812	10260	9930	9660	9330	9060	9795	9195	52	2880	500	6720	10	1	10315513	972	6.46	1.55	12	1.04	1458.00	6092.00	11920	20230714	-20.97	7010	20231101	34.38	10490	-10.20	20240307	7770	21.24	20240118	11920	-20.97	20230714	7010	34.38	20231101	4.33	N	089790	500	51 억		250424	N	N	0	N	00	N
88	20240315	100652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	-230	5	-2.40	883491360	95506	82.56	9420	9500	9180	12480	6720	9600	9250.64	2.43	0	35374	10260	9930	9660	9330	9060	9795	9195	52	2880	500	6720	10	1	10315513	967	6.43	1.54	12	0.93	1458.00	6092.00	11920	20230714	-21.39	7010	20231101	33.67	10490	-10.68	20240307	7770	20.59	20240118	11920	-21.39	20230714	7010	33.67	20231101	4.33	N	089790	500	51 억		250424	N	N	0	N	00	N
89	20240315	090656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	-170	5	-1.77	40395790	4306	3.72	9420	9490	9350	12480	6720	9600	9381.28	2.43	0	1930	10260	9930	9660	9330	9060	9795	9195	52	2880	500	6720	10	1	10315513	973	6.47	1.55	12	0.04	1458.00	6092.00	11920	20230714	-20.89	7010	20231101	34.52	10490	-10.10	20240307	7770	21.36	20240118	11920	-20.89	20230714	7010	34.52	20231101	4.33	N	089790	500	51 억		250424	N	N	0	N	00	N
90	20240314	160646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9600	-370	5	-3.71	1101294880	115098	55.60	9980	9990	9390	12960	6980	9970	9568.10	2.59	0	-6423	10416	10192	10016	9792	9616	10105	9705	52	2990	500	6970	10	1	10315513	990	6.58	1.58	12	1.12	1458.00	6092.00	11920	20230714	-19.46	7010	20231101	36.95	10490	-8.48	20240307	7770	23.55	20240118	11920	-19.46	20230714	7010	36.95	20231101	4.49	N	089790	500	51 억		266924	N	N	0	N	00	N
91	20240314	150650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	-420	5	-4.21	990998400	103583	50.04	9980	9990	9390	12960	6980	9970	9567.00	2.59	0	-4725	10416	10192	10016	9792	9616	10105	9705	52	2990	500	6970	10	1	10315513	985	6.55	1.57	12	1.00	1458.00	6092.00	11920	20230714	-19.88	7010	20231101	36.23	10490	-8.96	20240307	7770	22.91	20240118	11920	-19.88	20230714	7010	36.23	20231101	4.49	N	089790	500	51 억		266924	N	N	0	N	00	N
92	20240314	140649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9530	-440	5	-4.41	915722500	95693	46.22	9980	9990	9390	12960	6980	9970	9569.17	2.59	0	-4278	10416	10192	10016	9792	9616	10105	9705	52	2990	500	6970	10	1	10315513	983	6.54	1.56	12	0.93	1458.00	6092.00	11920	20230714	-20.05	7010	20231101	35.95	10490	-9.15	20240307	7770	22.65	20240118	11920	-20.05	20230714	7010	35.95	20231101	4.49	N	089790	500	51 억		266924	N	N	0	N	00	N
93	20240314	130645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-490	5	-4.91	889431940	92929	44.89	9980	9990	9390	12960	6980	9970	9570.88	2.59	0	-4310	10416	10192	10016	9792	9616	10105	9705	52	2990	500	6970	10	1	10315513	978	6.50	1.56	12	0.90	1458.00	6092.00	11920	20230714	-20.47	7010	20231101	35.24	10490	-9.63	20240307	7770	22.01	20240118	11920	-20.47	20230714	7010	35.24	20231101	4.49	N	089790	500	51 억		266924	N	N	0	N	00	N
94	20240314	120646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9510	-460	5	-4.61	834099840	87096	42.07	9980	9990	9390	12960	6980	9970	9576.56	2.59	0	-3482	10416	10192	10016	9792	9616	10105	9705	52	2990	500	6970	10	1	10315513	981	6.52	1.56	12	0.84	1458.00	6092.00	11920	20230714	-20.22	7010	20231101	35.66	10490	-9.34	20240307	7770	22.39	20240118	11920	-20.22	20230714	7010	35.66	20231101	4.49	N	089790	500	51 억		266924	N	N	0	N	00	N
95	20240314	110647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	-480	5	-4.81	777354380	81120	39.19	9980	9990	9390	12960	6980	9970	9582.53	2.59	0	-3749	10416	10192	10016	9792	9616	10105	9705	52	2990	500	6970	10	1	10315513	979	6.51	1.56	12	0.79	1458.00	6092.00	11920	20230714	-20.39	7010	20231101	35.38	10490	-9.53	20240307	7770	22.14	20240118	11920	-20.39	20230714	7010	35.38	20231101	4.49	N	089790	500	51 억		266924	N	N	0	N	00	N
96	20240314	100652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9630	-340	5	-3.41	351280240	36114	17.45	9980	9990	9550	12960	6980	9970	9726.65	2.59	0	-9941	10416	10192	10016	9792	9616	10105	9705	52	2990	500	6970	10	1	10315513	993	6.60	1.58	12	0.35	1458.00	6092.00	11920	20230714	-19.21	7010	20231101	37.38	10490	-8.20	20240307	7770	23.94	20240118	11920	-19.21	20230714	7010	37.38	20231101	4.49	N	089790	500	51 억		266924	N	N	0	N	00	N
97	20240314	090649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	-110	5	-1.10	67243170	6761	3.27	9980	9990	9860	12960	6980	9970	9945.56	2.59	0	-254	10416	10192	10016	9792	9616	10105	9705	52	2990	500	6970	10	1	10315513	1017	6.76	1.62	12	0.07	1458.00	6092.00	11920	20230714	-17.28	7010	20231101	40.66	10490	-6.01	20240307	7770	26.90	20240118	11920	-17.28	20230714	7010	40.66	20231101	4.49	N	089790	500	51 억		266924	N	N	0	N	00	N
98	20240313	160641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	60	2	0.61	2070497210	206854	145.11	10170	10240	9840	12880	6940	9910	10009.46	2.91	0	-31757	10096	10002	9836	9742	9576	10050	9790	52	2970	500	6930	10	1	10315513	1028	6.84	1.64	12	2.01	1458.00	6092.00	11920	20230714	-16.36	7010	20231101	42.23	10490	-4.96	20240307	7770	28.31	20240118	11920	-16.36	20230714	7010	42.23	20231101	4.33	N	089790	500	51 억		300503	N	N	0	N	00	N
99	20240313	150640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	30	2	0.30	1981261430	197879	138.82	10170	10240	9840	12880	6940	9910	10012.49	2.91	0	-29863	10096	10002	9836	9742	9576	10050	9790	52	2970	500	6930	10	1	10315513	1025	6.82	1.63	12	1.92	1458.00	6092.00	11920	20230714	-16.61	7010	20231101	41.80	10490	-5.24	20240307	7770	27.93	20240118	11920	-16.61	20230714	7010	41.80	20231101	4.33	N	089790	500	51 억		300503	N	N	0	N	00	N
100	20240313	140644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	10	2	0.10	1851426310	184791	129.64	10170	10240	9840	12880	6940	9910	10019.03	2.91	0	-34412	10096	10002	9836	9742	9576	10050	9790	52	2970	500	6930	10	1	10315513	1023	6.80	1.63	12	1.79	1458.00	6092.00	11920	20230714	-16.78	7010	20231101	41.51	10490	-5.43	20240307	7770	27.67	20240118	11920	-16.78	20230714	7010	41.51	20231101	4.33	N	089790	500	51 억		300503	N	N	0	N	00	N
101	20240313	130647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	-20	5	-0.20	1700938420	169557	118.95	10170	10240	9880	12880	6940	9910	10031.66	2.91	0	-34932	10096	10002	9836	9742	9576	10050	9790	52	2970	500	6930	10	1	10315513	1020	6.78	1.62	12	1.64	1458.00	6092.00	11920	20230714	-17.03	7010	20231101	41.08	10490	-5.72	20240307	7770	27.28	20240118	11920	-17.03	20230714	7010	41.08	20231101	4.33	N	089790	500	51 억		300503	N	N	0	N	00	N
102	20240313	120643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	40	2	0.40	1485988130	147940	103.78	10170	10240	9880	12880	6940	9910	10044.53	2.91	0	-23555	10096	10002	9836	9742	9576	10050	9790	52	2970	500	6930	10	1	10315513	1026	6.82	1.63	12	1.43	1458.00	6092.00	11920	20230714	-16.53	7010	20231101	41.94	10490	-5.15	20240307	7770	28.06	20240118	11920	-16.53	20230714	7010	41.94	20231101	4.33	N	089790	500	51 억		300503	N	N	0	N	00	N
103	20240313	110640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	200	2	2.02	1288288820	128175	89.92	10170	10240	9880	12880	6940	9910	10051.01	2.91	0	-17863	10096	10002	9836	9742	9576	10050	9790	52	2970	500	6930	10	1	10315513	1043	6.93	1.66	12	1.24	1458.00	6092.00	11920	20230714	-15.18	7010	20231101	44.22	10490	-3.62	20240307	7770	30.12	20240118	11920	-15.18	20230714	7010	44.22	20231101	4.33	N	089790	500	51 억		300503	N	N	0	N	00	N
104	20240313	100639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	30	2	0.30	1018807790	101313	71.07	10170	10240	9880	12880	6940	9910	10056.04	2.91	0	-30174	10096	10002	9836	9742	9576	10050	9790	52	2970	500	6930	10	1	10315513	1025	6.82	1.63	12	0.98	1458.00	6092.00	11920	20230714	-16.61	7010	20231101	41.80	10490	-5.24	20240307	7770	27.93	20240118	11920	-16.61	20230714	7010	41.80	20231101	4.33	N	089790	500	51 억		300503	N	N	0	N	00	N
105	20240313	090642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10090	180	2	1.82	266070410	26172	18.36	10170	10240	10070	12880	6940	9910	10166.22	2.91	0	2404	10096	10002	9836	9742	9576	10050	9790	52	2970	500	6930	10	1	10315513	1041	6.92	1.66	12	0.25	1458.00	6092.00	11920	20230714	-15.35	7010	20231101	43.94	10490	-3.81	20240307	7770	29.86	20240118	11920	-15.35	20230714	7010	43.94	20231101	4.33	N	089790	500	51 억		300503	N	N	0	N	00	N
106	20240312	160633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	80	2	0.81	1390584300	141736	84.10	9860	9930	9670	12770	6890	9830	9810.90	2.76	0	15545	10290	10060	9770	9540	9250	9915	9395	52	2940	500	6880	10	1	10315513	1022	6.80	1.63	12	1.37	1458.00	6092.00	11920	20230714	-16.86	7010	20231101	41.37	10490	-5.53	20240307	7770	27.54	20240118	11920	-16.86	20230714	7010	41.37	20231101	4.53	N	089790	500	51 억		284813	N	N	0	N	00	N
107	20240312	150632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	10	2	0.10	1297064840	132265	78.48	9860	9930	9670	12770	6890	9830	9806.51	2.76	0	14670	10290	10060	9770	9540	9250	9915	9395	52	2940	500	6880	10	1	10315513	1015	6.75	1.62	12	1.28	1458.00	6092.00	11920	20230714	-17.45	7010	20231101	40.37	10490	-6.20	20240307	7770	26.64	20240118	11920	-17.45	20230714	7010	40.37	20231101	4.53	N	089790	500	51 억		284813	N	N	0	N	00	N
108	20240312	140627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-30	5	-0.31	1199165220	122280	72.56	9860	9930	9670	12770	6890	9830	9806.66	2.76	0	16134	10290	10060	9770	9540	9250	9915	9395	52	2940	500	6880	10	1	10315513	1011	6.72	1.61	12	1.19	1458.00	6092.00	11920	20230714	-17.79	7010	20231101	39.80	10490	-6.58	20240307	7770	26.13	20240118	11920	-17.79	20230714	7010	39.80	20231101	4.53	N	089790	500	51 억		284813	N	N	0	N	00	N
109	20240312	130605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-10	5	-0.10	1038751770	105913	62.84	9860	9930	9670	12770	6890	9830	9807.54	2.76	0	16042	10290	10060	9770	9540	9250	9915	9395	52	2940	500	6880	10	1	10315513	1013	6.74	1.61	12	1.03	1458.00	6092.00	11920	20230714	-17.62	7010	20231101	40.09	10490	-6.39	20240307	7770	26.38	20240118	11920	-17.62	20230714	7010	40.09	20231101	4.53	N	089790	500	51 억		284813	N	N	0	N	00	N
110	20240312	120635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-30	5	-0.31	955885760	97457	57.83	9860	9930	9670	12770	6890	9830	9808.22	2.76	0	16246	10290	10060	9770	9540	9250	9915	9395	52	2940	500	6880	10	1	10315513	1011	6.72	1.61	12	0.94	1458.00	6092.00	11920	20230714	-17.79	7010	20231101	39.80	10490	-6.58	20240307	7770	26.13	20240118	11920	-17.79	20230714	7010	39.80	20231101	4.53	N	089790	500	51 억		284813	N	N	0	N	00	N
111	20240312	110634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	20	2	0.20	755988310	77142	45.77	9860	9930	9670	12770	6890	9830	9799.85	2.76	0	17794	10290	10060	9770	9540	9250	9915	9395	52	2940	500	6880	10	1	10315513	1016	6.76	1.62	12	0.75	1458.00	6092.00	11920	20230714	-17.37	7010	20231101	40.51	10490	-6.10	20240307	7770	26.77	20240118	11920	-17.37	20230714	7010	40.51	20231101	4.53	N	089790	500	51 억		284813	N	N	0	N	00	N
112	20240312	100633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	10	2	0.10	461163290	47157	27.98	9860	9920	9670	12770	6890	9830	9779.03	2.76	0	8013	10290	10060	9770	9540	9250	9915	9395	52	2940	500	6880	10	1	10315513	1015	6.75	1.62	12	0.46	1458.00	6092.00	11920	20230714	-17.45	7010	20231101	40.37	10490	-6.20	20240307	7770	26.64	20240118	11920	-17.45	20230714	7010	40.37	20231101	4.53	N	089790	500	51 억		284813	N	N	0	N	00	N
113	20240312	090633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9730	-100	5	-1.02	94770070	9656	5.73	9860	9920	9730	12770	6890	9830	9814.19	2.76	0	748	10290	10060	9770	9540	9250	9915	9395	52	2940	500	6880	10	1	10315513	1004	6.67	1.60	12	0.09	1458.00	6092.00	11920	20230714	-18.37	7010	20231101	38.80	10490	-7.24	20240307	7770	25.23	20240118	11920	-18.37	20230714	7010	38.80	20231101	4.53	N	089790	500	51 억		284813	N	N	0	N	00	N
114	20240311	160632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	-340	5	-3.34	1621995800	167590	78.56	9920	10000	9480	13220	7120	10170	9678.28	2.70	0	6546	10516	10342	10226	10052	9936	10285	9995	52	3050	500	7110	10	1	10315513	1014	6.74	1.61	12	1.62	1458.00	6092.00	11920	20230714	-17.53	7010	20231101	40.23	10490	-6.29	20240307	7770	26.51	20240118	11920	-17.53	20230714	7010	40.23	20231101	5.53	N	089790	500	51 억		278399	N	N	0	N	00	N
115	20240311	150633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9760	-410	5	-4.03	1501112400	155264	72.78	9920	10000	9480	13220	7120	10170	9668.13	2.70	0	10209	10516	10342	10226	10052	9936	10285	9995	52	3050	500	7110	10	1	10315513	1007	6.69	1.60	12	1.51	1458.00	6092.00	11920	20230714	-18.12	7010	20231101	39.23	10490	-6.96	20240307	7770	25.61	20240118	11920	-18.12	20230714	7010	39.23	20231101	5.53	N	089790	500	51 억		278399	N	N	0	N	00	N
116	20240311	140629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9710	-460	5	-4.52	1273296640	131744	61.76	9920	10000	9480	13220	7120	10170	9664.93	2.70	0	-10026	10516	10342	10226	10052	9936	10285	9995	52	3050	500	7110	10	1	10315513	1002	6.66	1.59	12	1.28	1458.00	6092.00	11920	20230714	-18.54	7010	20231101	38.52	10490	-7.44	20240307	7770	24.97	20240118	11920	-18.54	20230714	7010	38.52	20231101	5.53	N	089790	500	51 억		278399	N	N	0	N	00	N
117	20240311	130630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	-510	5	-5.01	1111124020	115008	53.91	9920	10000	9480	13220	7120	10170	9661.28	2.70	0	-15072	10516	10342	10226	10052	9936	10285	9995	52	3050	500	7110	10	1	10315513	996	6.63	1.59	12	1.11	1458.00	6092.00	11920	20230714	-18.96	7010	20231101	37.80	10490	-7.91	20240307	7770	24.32	20240118	11920	-18.96	20230714	7010	37.80	20231101	5.53	N	089790	500	51 억		278399	N	N	0	N	00	N
118	20240311	120631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	-510	5	-5.01	1091035940	112928	52.94	9920	10000	9480	13220	7120	10170	9661.34	2.70	0	-14852	10516	10342	10226	10052	9936	10285	9995	52	3050	500	7110	10	1	10315513	996	6.63	1.59	12	1.09	1458.00	6092.00	11920	20230714	-18.96	7010	20231101	37.80	10490	-7.91	20240307	7770	24.32	20240118	11920	-18.96	20230714	7010	37.80	20231101	5.53	N	089790	500	51 억		278399	N	N	0	N	00	N
119	20240311	110627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	-520	5	-5.11	984856490	101935	47.78	9920	10000	9480	13220	7120	10170	9661.61	2.70	0	-15996	10516	10342	10226	10052	9936	10285	9995	52	3050	500	7110	10	1	10315513	995	6.62	1.58	12	0.99	1458.00	6092.00	11920	20230714	-19.04	7010	20231101	37.66	10490	-8.01	20240307	7770	24.20	20240118	11920	-19.04	20230714	7010	37.66	20231101	5.53	N	089790	500	51 억		278399	N	N	0	N	00	N
120	20240311	100620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9530	-640	5	-6.29	834079550	86268	40.44	9920	10000	9480	13220	7120	10170	9668.47	2.70	0	-13408	10516	10342	10226	10052	9936	10285	9995	52	3050	500	7110	10	1	10315513	983	6.54	1.56	12	0.84	1458.00	6092.00	11920	20230714	-20.05	7010	20231101	35.95	10490	-9.15	20240307	7770	22.65	20240118	11920	-20.05	20230714	7010	35.95	20231101	5.53	N	089790	500	51 억		278399	N	N	0	N	00	N
121	20240311	090624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9730	-440	5	-4.33	245516360	24984	11.71	9920	10000	9730	13220	7120	10170	9826.94	2.70	0	-3412	10516	10342	10226	10052	9936	10285	9995	52	3050	500	7110	10	1	10315513	1004	6.67	1.60	12	0.24	1458.00	6092.00	11920	20230714	-18.37	7010	20231101	38.80	10490	-7.24	20240307	7770	25.23	20240118	11920	-18.37	20230714	7010	38.80	20231101	5.53	N	089790	500	51 억		278399	N	N	0	N	00	N
122	20240308	160629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	20	2	0.20	2158043370	210686	86.92	10230	10400	10110	13190	7110	10150	10243.10	2.59	0	10607	10710	10430	10210	9930	9710	10320	9820	52	3040	500	7100	10	1	10315513	1049	6.98	1.67	12	2.04	1458.00	6092.00	11920	20230714	-14.68	7010	20231101	45.08	10490	-3.05	20240307	7770	30.89	20240118	11920	-14.68	20230714	7010	45.08	20231101	5.57	N	089790	500	51 억		267553	N	N	0	N	00	N
123	20240308	150626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10120	-30	5	-0.30	2044843450	199546	82.32	10230	10400	10110	13190	7110	10150	10247.48	2.59	0	16275	10710	10430	10210	9930	9710	10320	9820	52	3040	500	7100	10	1	10315513	1044	6.94	1.66	12	1.93	1458.00	6092.00	11920	20230714	-15.10	7010	20231101	44.37	10490	-3.53	20240307	7770	30.24	20240118	11920	-15.10	20230714	7010	44.37	20231101	5.57	N	089790	500	51 억		267553	N	N	0	N	00	N
124	20240308	140624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10160	10	2	0.10	1915101360	186746	77.04	10230	10400	10110	13190	7110	10150	10255.11	2.59	0	23271	10710	10430	10210	9930	9710	10320	9820	52	3040	500	7100	10	1	10315513	1048	6.97	1.67	12	1.81	1458.00	6092.00	11920	20230714	-14.77	7010	20231101	44.94	10490	-3.15	20240307	7770	30.76	20240118	11920	-14.77	20230714	7010	44.94	20231101	5.57	N	089790	500	51 억		267553	N	N	0	N	00	N
125	20240308	130623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10230	80	2	0.79	1596761500	155446	64.13	10230	10400	10110	13190	7110	10150	10272.13	2.59	0	16416	10710	10430	10210	9930	9710	10320	9820	52	3040	500	7100	10	1	10315513	1055	7.02	1.68	12	1.51	1458.00	6092.00	11920	20230714	-14.18	7010	20231101	45.93	10490	-2.48	20240307	7770	31.66	20240118	11920	-14.18	20230714	7010	45.93	20231101	5.57	N	089790	500	51 억		267553	N	N	0	N	00	N
126	20240308	120622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10180	30	2	0.30	1476769550	143747	59.30	10230	10400	10110	13190	7110	10150	10273.39	2.59	0	22014	10710	10430	10210	9930	9710	10320	9820	52	3040	500	7100	10	1	10315513	1050	6.98	1.67	12	1.39	1458.00	6092.00	11920	20230714	-14.60	7010	20231101	45.22	10490	-2.96	20240307	7770	31.02	20240118	11920	-14.60	20230714	7010	45.22	20231101	5.57	N	089790	500	51 억		267553	N	N	0	N	00	N
127	20240308	110623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10350	200	2	1.97	1199052650	116813	48.19	10230	10400	10110	13190	7110	10150	10264.72	2.59	0	26951	10710	10430	10210	9930	9710	10320	9820	52	3040	500	7100	10	1	10315513	1068	7.10	1.70	12	1.13	1458.00	6092.00	11920	20230714	-13.17	7010	20231101	47.65	10490	-1.33	20240307	7770	33.20	20240118	11920	-13.17	20230714	7010	47.65	20231101	5.57	N	089790	500	51 억		267553	N	N	0	N	00	N
128	20240308	100619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10290	140	2	1.38	817857300	79902	32.96	10230	10390	10110	13190	7110	10150	10235.76	2.59	0	14183	10710	10430	10210	9930	9710	10320	9820	52	3040	500	7100	10	1	10315513	1061	7.06	1.69	12	0.77	1458.00	6092.00	11920	20230714	-13.67	7010	20231101	46.79	10490	-1.91	20240307	7770	32.43	20240118	11920	-13.67	20230714	7010	46.79	20231101	5.57	N	089790	500	51 억		267553	N	N	0	N	00	N
129	20240308	090619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	130	2	1.28	241255810	23487	9.69	10230	10300	10230	13190	7110	10150	10271.89	2.59	0	10082	10710	10430	10210	9930	9710	10320	9820	52	3040	500	7100	10	1	10315513	1060	7.05	1.69	12	0.23	1458.00	6092.00	11920	20230714	-13.76	7010	20231101	46.65	10490	-2.00	20240307	7770	32.30	20240118	11920	-13.76	20230714	7010	46.65	20231101	5.57	N	089790	500	51 억		267553	N	N	0	N	00	N
130	20240307	160621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	-30	5	-0.29	2481786150	242168	136.59	10400	10490	9990	13230	7130	10180	10248.30	2.63	0	-8047	10373	10276	10083	9986	9793	10325	10035	52	3050	500	7120	10	1	10315513	1047	6.96	1.67	12	2.35	1458.00	6092.00	11920	20230714	-14.85	7010	20231101	44.79	10490	-3.24	20240307	7770	30.63	20240118	11920	-14.85	20230714	7010	44.79	20231101	5.54	N	089790	500	51 억		271396	N	N	0	N	00	N
131	20240307	150601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	-140	5	-1.38	2377017640	231782	130.73	10400	10490	9990	13230	7130	10180	10255.40	2.63	0	-6401	10373	10276	10083	9986	9793	10325	10035	52	3050	500	7120	10	1	10315513	1036	6.89	1.65	12	2.25	1458.00	6092.00	11920	20230714	-15.77	7010	20231101	43.22	10490	-4.29	20240307	7770	29.21	20240118	11920	-15.77	20230714	7010	43.22	20231101	5.54	N	089790	500	51 억		271396	N	N	0	N	00	N
132	20240307	140611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	-30	5	-0.29	2158808260	210112	118.51	10400	10490	10050	13230	7130	10180	10274.56	2.63	0	-3934	10373	10276	10083	9986	9793	10325	10035	52	3050	500	7120	10	1	10315513	1047	6.96	1.67	12	2.04	1458.00	6092.00	11920	20230714	-14.85	7010	20231101	44.79	10490	-3.24	20240307	7770	30.63	20240118	11920	-14.85	20230714	7010	44.79	20231101	5.54	N	089790	500	51 억		271396	N	N	0	N	00	N
133	20240307	130614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	-10	5	-0.10	2022610890	196706	110.95	10400	10490	10050	13230	7130	10180	10282.41	2.63	0	-4249	10373	10276	10083	9986	9793	10325	10035	52	3050	500	7120	10	1	10315513	1049	6.98	1.67	12	1.91	1458.00	6092.00	11920	20230714	-14.68	7010	20231101	45.08	10490	-3.05	20240307	7770	30.89	20240118	11920	-14.68	20230714	7010	45.08	20231101	5.54	N	089790	500	51 억		271396	N	N	0	N	00	N
134	20240307	120615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	100	2	0.98	1732587430	168263	94.90	10400	10490	10050	13230	7130	10180	10296.90	2.63	0	-5362	10373	10276	10083	9986	9793	10325	10035	52	3050	500	7120	10	1	10315513	1060	7.05	1.69	12	1.63	1458.00	6092.00	11920	20230714	-13.76	7010	20231101	46.65	10490	-2.00	20240307	7770	32.30	20240118	11920	-13.76	20230714	7010	46.65	20231101	5.54	N	089790	500	51 억		271396	N	N	0	N	00	N
135	20240307	110620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	60	2	0.59	1444095260	140211	79.08	10400	10490	10050	13230	7130	10180	10299.44	2.63	0	-12085	10373	10276	10083	9986	9793	10325	10035	52	3050	500	7120	10	1	10315513	1056	7.02	1.68	12	1.36	1458.00	6092.00	11920	20230714	-14.09	7010	20231101	46.08	10490	-2.38	20240307	7770	31.79	20240118	11920	-14.09	20230714	7010	46.08	20231101	5.54	N	089790	500	51 억		271396	N	N	0	N	00	N
136	20240307	100616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	100	2	0.98	988193260	95449	53.83	10400	10490	10210	13230	7130	10180	10353.10	2.63	0	-14037	10373	10276	10083	9986	9793	10325	10035	52	3050	500	7120	10	1	10315513	1060	7.05	1.69	12	0.93	1458.00	6092.00	11920	20230714	-13.76	7010	20231101	46.65	10490	-2.00	20240307	7770	32.30	20240118	11920	-13.76	20230714	7010	46.65	20231101	5.54	N	089790	500	51 억		271396	N	N	0	N	00	N
137	20240307	090617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10380	200	2	1.96	354053440	34098	19.23	10400	10490	10310	13230	7130	10180	10383.41	2.63	0	-11078	10373	10276	10083	9986	9793	10325	10035	52	3050	500	7120	10	1	10315513	1071	7.12	1.70	12	0.33	1458.00	6092.00	11920	20230714	-12.92	7010	20231101	48.07	10490	-1.05	20240307	7770	33.59	20240118	11920	-12.92	20230714	7010	48.07	20231101	5.54	N	089790	500	51 억		271396	N	N	0	N	00	N
138	20240306	160614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10180	110	2	1.09	1755939720	175067	147.23	9990	10180	9890	13090	7050	10070	10029.65	2.78	0	-15319	10356	10212	10046	9902	9736	10285	9975	52	3020	500	7040	10	1	10315513	1050	6.98	1.67	12	1.70	1458.00	6092.00	11920	20230714	-14.60	7010	20231101	45.22	10190	-0.10	20240305	7770	31.02	20240118	11920	-14.60	20230714	7010	45.22	20231101	5.52	N	089790	500	51 억		286867	N	N	0	N	00	N
139	20240306	150614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	80	2	0.79	1642298680	163884	137.82	9990	10180	9890	13090	7050	10070	10021.10	2.78	0	-13492	10356	10212	10046	9902	9736	10285	9975	52	3020	500	7040	10	1	10315513	1047	6.96	1.67	12	1.59	1458.00	6092.00	11920	20230714	-14.85	7010	20231101	44.79	10190	-0.39	20240305	7770	30.63	20240118	11920	-14.85	20230714	7010	44.79	20231101	5.52	N	089790	500	51 억		286867	N	N	0	N	00	N
140	20240306	140616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-40	5	-0.40	1469789560	146804	123.46	9990	10150	9890	13090	7050	10070	10011.91	2.78	0	-18637	10356	10212	10046	9902	9736	10285	9975	52	3020	500	7040	10	1	10315513	1035	6.88	1.65	12	1.42	1458.00	6092.00	11920	20230714	-15.86	7010	20231101	43.08	10190	-1.57	20240305	7770	29.09	20240118	11920	-15.86	20230714	7010	43.08	20231101	5.52	N	089790	500	51 억		286867	N	N	0	N	00	N
141	20240306	130617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-40	5	-0.40	1381917310	137996	116.05	9990	10150	9890	13090	7050	10070	10014.17	2.78	0	-14349	10356	10212	10046	9902	9736	10285	9975	52	3020	500	7040	10	1	10315513	1035	6.88	1.65	12	1.34	1458.00	6092.00	11920	20230714	-15.86	7010	20231101	43.08	10190	-1.57	20240305	7770	29.09	20240118	11920	-15.86	20230714	7010	43.08	20231101	5.52	N	089790	500	51 억		286867	N	N	0	N	00	N
142	20240306	120616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-70	5	-0.70	1327486310	132562	111.48	9990	10150	9890	13090	7050	10070	10014.07	2.78	0	-13571	10356	10212	10046	9902	9736	10285	9975	52	3020	500	7040	10	1	10315513	1032	6.86	1.64	12	1.29	1458.00	6092.00	11920	20230714	-16.11	7010	20231101	42.65	10190	-1.86	20240305	7770	28.70	20240118	11920	-16.11	20230714	7010	42.65	20231101	5.52	N	089790	500	51 억		286867	N	N	0	N	00	N
143	20240306	110613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	60	2	0.60	1042030700	104072	87.52	9990	10150	9890	13090	7050	10070	10012.58	2.78	0	5153	10356	10212	10046	9902	9736	10285	9975	52	3020	500	7040	10	1	10315513	1045	6.95	1.66	12	1.01	1458.00	6092.00	11920	20230714	-15.02	7010	20231101	44.51	10190	-0.59	20240305	7770	30.37	20240118	11920	-15.02	20230714	7010	44.51	20231101	5.52	N	089790	500	51 억		286867	N	N	0	N	00	N
144	20240306	100603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-170	5	-1.69	344110400	34632	29.12	9990	10030	9890	13090	7050	10070	9936.10	2.78	0	337	10356	10212	10046	9902	9736	10285	9975	52	3020	500	7040	10	1	10315513	1021	6.79	1.63	12	0.34	1458.00	6092.00	11920	20230714	-16.95	7010	20231101	41.23	10190	-2.85	20240305	7770	27.41	20240118	11920	-16.95	20230714	7010	41.23	20231101	5.52	N	089790	500	51 억		286867	N	N	0	N	00	N
145	20240306	090614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	-50	5	-0.50	29321090	2938	2.47	9990	10020	9960	13090	7050	10070	9979.18	2.78	0	973	10356	10212	10046	9902	9736	10285	9975	52	3020	500	7040	10	1	10315513	1034	6.87	1.64	12	0.03	1458.00	6092.00	11920	20230714	-15.94	7010	20231101	42.94	10190	-1.67	20240305	7770	28.96	20240118	11920	-15.94	20230714	7010	42.94	20231101	5.52	N	089790	500	51 억		286867	N	N	0	N	00	N
146	20240305	160609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	30	2	0.30	1187313620	118565	49.87	10010	10190	9880	13050	7030	10040	10013.94	2.83	0	-4801	10380	10210	9990	9820	9600	10295	9905	52	3010	500	7020	10	1	10315513	1039	6.91	1.65	12	1.15	1458.00	6092.00	11920	20230714	-15.52	7010	20231101	43.65	10190	-1.18	20240305	7770	29.60	20240118	11920	-15.52	20230714	7010	43.65	20231101	5.58	N	089790	500	51 억		291615	N	N	0	N	00	N
147	20240305	150611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	10	2	0.10	1135600450	113421	47.70	10010	10190	9880	13050	7030	10040	10012.26	2.83	0	-4548	10380	10210	9990	9820	9600	10295	9905	52	3010	500	7020	10	1	10315513	1037	6.89	1.65	12	1.10	1458.00	6092.00	11920	20230714	-15.69	7010	20231101	43.37	10190	-1.37	20240305	7770	29.34	20240118	11920	-15.69	20230714	7010	43.37	20231101	5.58	N	089790	500	51 억		291615	N	N	0	N	00	N
148	20240305	140604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	10	2	0.10	946232600	94580	39.78	10010	10190	9880	13050	7030	10040	10004.57	2.83	0	-9312	10380	10210	9990	9820	9600	10295	9905	52	3010	500	7020	10	1	10315513	1037	6.89	1.65	12	0.92	1458.00	6092.00	11920	20230714	-15.69	7010	20231101	43.37	10190	-1.37	20240305	7770	29.34	20240118	11920	-15.69	20230714	7010	43.37	20231101	5.58	N	089790	500	51 억		291615	N	N	0	N	00	N
149	20240305	130609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	10	2	0.10	871101550	87075	36.62	10010	10190	9880	13050	7030	10040	10004.04	2.83	0	-10396	10380	10210	9990	9820	9600	10295	9905	52	3010	500	7020	10	1	10315513	1037	6.89	1.65	12	0.84	1458.00	6092.00	11920	20230714	-15.69	7010	20231101	43.37	10190	-1.37	20240305	7770	29.34	20240118	11920	-15.69	20230714	7010	43.37	20231101	5.58	N	089790	500	51 억		291615	N	N	0	N	00	N
150	20240305	120606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	10	2	0.10	744168800	74448	31.31	10010	10190	9880	13050	7030	10040	9995.82	2.83	0	-16714	10380	10210	9990	9820	9600	10295	9905	52	3010	500	7020	10	1	10315513	1037	6.89	1.65	12	0.72	1458.00	6092.00	11920	20230714	-15.69	7010	20231101	43.37	10190	-1.37	20240305	7770	29.34	20240118	11920	-15.69	20230714	7010	43.37	20231101	5.58	N	089790	500	51 억		291615	N	N	0	N	00	N
151	20240305	110607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-100	5	-1.00	598972240	59869	25.18	10010	10190	9880	13050	7030	10040	10004.71	2.83	0	-18776	10380	10210	9990	9820	9600	10295	9905	52	3010	500	7020	10	1	10315513	1025	6.82	1.63	12	0.58	1458.00	6092.00	11920	20230714	-16.61	7010	20231101	41.80	10190	-2.45	20240305	7770	27.93	20240118	11920	-16.61	20230714	7010	41.80	20231101	5.58	N	089790	500	51 억		291615	N	N	0	N	00	N
152	20240305	100603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	10	2	0.10	370544570	37050	15.58	10010	10190	9880	13050	7030	10040	10001.20	2.83	0	-7687	10380	10210	9990	9820	9600	10295	9905	52	3010	500	7020	10	1	10315513	1037	6.89	1.65	12	0.36	1458.00	6092.00	11920	20230714	-15.69	7010	20231101	43.37	10190	-1.37	20240305	7770	29.34	20240118	11920	-15.69	20230714	7010	43.37	20231101	5.58	N	089790	500	51 억		291615	N	N	0	N	00	N
153	20240305	090604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-30	5	-0.30	82587180	8245	3.47	10010	10050	9980	13050	7030	10040	10016.64	2.83	0	-1250	10380	10210	9990	9820	9600	10295	9905	52	3010	500	7020	10	1	10315513	1033	6.87	1.64	12	0.08	1458.00	6092.00	11920	20230714	-16.02	7010	20231101	42.80	10160	-1.48	20240304	7770	28.83	20240118	11920	-16.02	20230714	7010	42.80	20231101	5.58	N	089790	500	51 억		291615	N	N	0	N	00	N
154	20240304	160606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	310	2	3.19	2362581780	236722	176.08	9810	10160	9770	12640	6820	9730	9980.39	2.58	0	23142	9943	9836	9693	9586	9443	9765	9515	52	2910	500	6810	10	1	10315513	1036	6.89	1.65	12	2.29	1458.00	6092.00	11920	20230714	-15.77	7010	20231101	43.22	10160	-1.18	20240304	7770	29.21	20240118	11920	-15.77	20230714	7010	43.22	20231101	5.45	N	089790	500	51 억		265708	N	N	0	N	00	N
155	20240304	150601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	290	2	2.98	2215362470	222055	165.17	9810	10160	9770	12640	6820	9730	9976.64	2.58	0	24020	9943	9836	9693	9586	9443	9765	9515	52	2910	500	6810	10	1	10315513	1034	6.87	1.64	12	2.15	1458.00	6092.00	11920	20230714	-15.94	7010	20231101	42.94	10160	-1.38	20240304	7770	28.96	20240118	11920	-15.94	20230714	7010	42.94	20231101	5.45	N	089790	500	51 억		265708	N	N	0	N	00	N
156	20240304	140530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	290	2	2.98	2085389000	209074	155.51	9810	10160	9770	12640	6820	9730	9974.41	2.58	0	24913	9943	9836	9693	9586	9443	9765	9515	52	2910	500	6810	10	1	10315513	1034	6.87	1.64	12	2.03	1458.00	6092.00	11920	20230714	-15.94	7010	20231101	42.94	10160	-1.38	20240304	7770	28.96	20240118	11920	-15.94	20230714	7010	42.94	20231101	5.45	N	089790	500	51 억		265708	N	N	0	N	00	N
157	20240304	130558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	230	2	2.36	1588743890	159681	118.77	9810	10090	9770	12640	6820	9730	9949.49	2.58	0	23060	9943	9836	9693	9586	9443	9765	9515	52	2910	500	6810	10	1	10315513	1027	6.83	1.63	12	1.55	1458.00	6092.00	11920	20230714	-16.44	7010	20231101	42.08	10090	-1.29	20240304	7770	28.19	20240118	11920	-16.44	20230714	7010	42.08	20231101	5.45	N	089790	500	51 억		265708	N	N	0	N	00	N
158	20240304	120535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	230	2	2.36	1280128980	128789	95.80	9810	10080	9770	12640	6820	9730	9939.74	2.58	0	13160	9943	9836	9693	9586	9443	9765	9515	52	2910	500	6810	10	1	10315513	1027	6.83	1.63	12	1.25	1458.00	6092.00	11920	20230714	-16.44	7010	20231101	42.08	10080	-1.19	20240304	7770	28.19	20240118	11920	-16.44	20230714	7010	42.08	20231101	5.45	N	089790	500	51 억		265708	N	N	0	N	00	N
159	20240304	110553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	190	2	1.95	1184602520	119181	88.65	9810	10080	9770	12640	6820	9730	9939.52	2.58	0	12998	9943	9836	9693	9586	9443	9765	9515	52	2910	500	6810	10	1	10315513	1023	6.80	1.63	12	1.16	1458.00	6092.00	11920	20230714	-16.78	7010	20231101	41.51	10080	-1.59	20240304	7770	27.67	20240118	11920	-16.78	20230714	7010	41.51	20231101	5.45	N	089790	500	51 억		265708	N	N	0	N	00	N
160	20240304	100554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	220	2	2.26	873116030	88007	65.46	9810	10070	9770	12640	6820	9730	9920.98	2.58	0	7387	9943	9836	9693	9586	9443	9765	9515	52	2910	500	6810	10	1	10315513	1026	6.82	1.63	12	0.85	1458.00	6092.00	11920	20230714	-16.53	7010	20231101	41.94	10070	-1.19	20240304	7770	28.06	20240118	11920	-16.53	20230714	7010	41.94	20231101	5.45	N	089790	500	51 억		265708	N	N	0	N	00	N
161	20240304	090555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	160	2	1.64	169600660	17220	12.81	9810	9920	9770	12640	6820	9730	9849.05	2.58	0	812	9943	9836	9693	9586	9443	9765	9515	52	2910	500	6810	10	1	10315513	1020	6.78	1.62	12	0.17	1458.00	6092.00	11920	20230714	-17.03	7010	20231101	41.08	9920	-0.30	20240304	7770	27.28	20240118	11920	-17.03	20230714	7010	41.08	20231101	5.45	N	089790	500	51 억		265708	N	N	0	N	00	N