KissMeData/171090/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	160855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41150	-850	5	-2.02	19755595100	467348	132.21	42200	44400	40950	54600	29400	42000	42276.35	2.28	0	-41392	44233	43116	41983	40866	39733	43675	41425	47	12600	500	31080	50	1	9441565	3885	-41.69	5.09	12	4.95	-987.00	8089.00	49450	20240320	-16.78	17730	20231020	132.09	49450	-16.78	20240320	22650	81.68	20240207	49450	-16.78	20240320	17730	132.09	20231020	2.82	N	171090	500	47 억		215146	N	N	0	N	00	N
3	20240329	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41450	-550	5	-1.31	19134150150	452269	127.94	42200	44400	40950	54600	29400	42000	42308.55	2.28	0	-43335	44233	43116	41983	40866	39733	43675	41425	47	12600	500	31080	50	1	9441565	3914	-42.00	5.12	12	4.79	-987.00	8089.00	49450	20240320	-16.18	17730	20231020	133.78	49450	-16.18	20240320	22650	83.00	20240207	49450	-16.18	20240320	17730	133.78	20231020	2.82	N	171090	500	47 억		215146	N	N	0	N	00	N
4	20240329	140853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41850	-150	5	-0.36	15804266600	372069	105.25	42200	44400	41000	54600	29400	42000	42479.61	2.28	0	-34741	44233	43116	41983	40866	39733	43675	41425	47	12600	500	31080	50	1	9441565	3951	-42.40	5.17	12	3.94	-987.00	8089.00	49450	20240320	-15.37	17730	20231020	136.04	49450	-15.37	20240320	22650	84.77	20240207	49450	-15.37	20240320	17730	136.04	20231020	2.82	N	171090	500	47 억		215146	N	N	0	N	00	N
5	20240329	130840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41800	-200	5	-0.48	14408797800	338889	95.87	42200	44400	41000	54600	29400	42000	42521.21	2.28	0	-35001	44233	43116	41983	40866	39733	43675	41425	47	12600	500	31080	50	1	9441565	3947	-42.35	5.17	12	3.59	-987.00	8089.00	49450	20240320	-15.47	17730	20231020	135.76	49450	-15.47	20240320	22650	84.55	20240207	49450	-15.47	20240320	17730	135.76	20231020	2.82	N	171090	500	47 억		215146	N	N	0	N	00	N
6	20240329	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42000	0	3	0.00	12628576400	296249	83.81	42200	44400	41000	54600	29400	42000	42633.06	2.28	0	-25399	44233	43116	41983	40866	39733	43675	41425	47	12600	500	31080	50	1	9441565	3965	-42.55	5.19	12	3.14	-987.00	8089.00	49450	20240320	-15.07	17730	20231020	136.89	49450	-15.07	20240320	22650	85.43	20240207	49450	-15.07	20240320	17730	136.89	20231020	2.82	N	171090	500	47 억		215146	N	N	0	N	00	N
7	20240329	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42250	250	2	0.60	11473112750	269010	76.10	42200	44400	41000	54600	29400	42000	42654.87	2.28	0	-21849	44233	43116	41983	40866	39733	43675	41425	47	12600	500	31080	50	1	9441565	3989	-42.81	5.22	12	2.85	-987.00	8089.00	49450	20240320	-14.56	17730	20231020	138.30	49450	-14.56	20240320	22650	86.53	20240207	49450	-14.56	20240320	17730	138.30	20231020	2.82	N	171090	500	47 억		215146	N	N	0	N	00	N
8	20240329	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42250	250	2	0.60	9498608850	222463	62.93	42200	44400	41000	54600	29400	42000	42704.61	2.28	0	-32667	44233	43116	41983	40866	39733	43675	41425	47	12600	500	31080	50	1	9441565	3989	-42.81	5.22	12	2.36	-987.00	8089.00	49450	20240320	-14.56	17730	20231020	138.30	49450	-14.56	20240320	22650	86.53	20240207	49450	-14.56	20240320	17730	138.30	20231020	2.82	N	171090	500	47 억		215146	N	N	0	N	00	N
9	20240329	090839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43000	1000	2	2.38	4402208400	101674	28.76	42200	44400	41700	54600	29400	42000	43326.67	2.28	0	-9679	44233	43116	41983	40866	39733	43675	41425	47	12600	500	31080	50	1	9441565	4060	-43.57	5.32	12	1.08	-987.00	8089.00	49450	20240320	-13.04	17730	20231020	142.53	49450	-13.04	20240320	22650	89.85	20240207	49450	-13.04	20240320	17730	142.53	20231020	2.82	N	171090	500	47 억		215146	N	N	0	N	00	N
10	20240328	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42000	0	3	0.00	14455899250	342365	109.89	41650	43100	40850	54600	29400	42000	42225.32	2.37	0	-9366	43633	42816	41483	40666	39333	43225	41075	47	12600	500	31080	50	1	9441565	3965	-42.55	5.19	12	3.63	-987.00	8089.00	49450	20240320	-15.07	17730	20231020	136.89	49450	-15.07	20240320	22650	85.43	20240207	49450	-15.07	20240320	17730	136.89	20231020	2.18	N	171090	500	47 억		223316	N	N	0	N	00	N
11	20240328	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42200	200	2	0.48	13735670500	325279	104.41	41650	43100	40850	54600	29400	42000	42228.51	2.37	0	-10531	43633	42816	41483	40666	39333	43225	41075	47	12600	500	31080	50	1	9441565	3984	-42.76	5.22	12	3.45	-987.00	8089.00	49450	20240320	-14.66	17730	20231020	138.01	49450	-14.66	20240320	22650	86.31	20240207	49450	-14.66	20240320	17730	138.01	20231020	2.18	N	171090	500	47 억		223316	N	N	0	N	00	N
12	20240328	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42250	250	2	0.60	12443203650	294575	94.55	41650	43100	40850	54600	29400	42000	42242.57	2.37	0	-12199	43633	42816	41483	40666	39333	43225	41075	47	12600	500	31080	50	1	9441565	3989	-42.81	5.22	12	3.12	-987.00	8089.00	49450	20240320	-14.56	17730	20231020	138.30	49450	-14.56	20240320	22650	86.53	20240207	49450	-14.56	20240320	17730	138.30	20231020	2.18	N	171090	500	47 억		223316	N	N	0	N	00	N
13	20240328	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42600	600	2	1.43	10825331450	256275	82.26	41650	43100	40850	54600	29400	42000	42242.64	2.37	0	-4042	43633	42816	41483	40666	39333	43225	41075	47	12600	500	31080	50	1	9441565	4022	-43.16	5.27	12	2.71	-987.00	8089.00	49450	20240320	-13.85	17730	20231020	140.27	49450	-13.85	20240320	22650	88.08	20240207	49450	-13.85	20240320	17730	140.27	20231020	2.18	N	171090	500	47 억		223316	N	N	0	N	00	N
14	20240328	120838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42200	200	2	0.48	9866916850	233635	74.99	41650	43100	40850	54600	29400	42000	42233.84	2.37	0	-7970	43633	42816	41483	40666	39333	43225	41075	47	12600	500	31080	50	1	9441565	3984	-42.76	5.22	12	2.47	-987.00	8089.00	49450	20240320	-14.66	17730	20231020	138.01	49450	-14.66	20240320	22650	86.31	20240207	49450	-14.66	20240320	17730	138.01	20231020	2.18	N	171090	500	47 억		223316	N	N	0	N	00	N
15	20240328	110840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42100	100	2	0.24	9069470650	214719	68.92	41650	43100	40850	54600	29400	42000	42240.64	2.37	0	-6702	43633	42816	41483	40666	39333	43225	41075	47	12600	500	31080	50	1	9441565	3975	-42.65	5.20	12	2.27	-987.00	8089.00	49450	20240320	-14.86	17730	20231020	137.45	49450	-14.86	20240320	22650	85.87	20240207	49450	-14.86	20240320	17730	137.45	20231020	2.18	N	171090	500	47 억		223316	N	N	0	N	00	N
16	20240328	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42300	300	2	0.71	6959303700	164825	52.91	41650	43100	40850	54600	29400	42000	42224.64	2.37	0	-9774	43633	42816	41483	40666	39333	43225	41075	47	12600	500	31080	50	1	9441565	3994	-42.86	5.23	12	1.75	-987.00	8089.00	49450	20240320	-14.46	17730	20231020	138.58	49450	-14.46	20240320	22650	86.75	20240207	49450	-14.46	20240320	17730	138.58	20231020	2.18	N	171090	500	47 억		223316	N	N	0	N	00	N
17	20240328	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41700	-300	5	-0.71	1380186350	33317	10.69	41650	41950	40850	54600	29400	42000	41395.88	2.37	0	879	43633	42816	41483	40666	39333	43225	41075	47	12600	500	31080	50	1	9441565	3937	-42.25	5.16	12	0.35	-987.00	8089.00	49450	20240320	-15.67	17730	20231020	135.19	49450	-15.67	20240320	22650	84.11	20240207	49450	-15.67	20240320	17730	135.19	20231020	2.18	N	171090	500	47 억		223316	N	N	0	N	00	N
18	20240327	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42000	500	2	1.20	12640861600	305779	39.04	41100	42300	40150	53900	29050	41500	41338.06	2.47	0	-10567	43700	42600	40850	39750	38000	43150	40300	47	12400	500	30710	50	1	9441565	3965	-42.55	5.19	12	3.24	-987.00	8089.00	49450	20240320	-15.07	17730	20231020	136.89	49450	-15.07	20240320	22650	85.43	20240207	49450	-15.07	20240320	17730	136.89	20231020	1.80	N	171090	500	47 억		232851	N	N	0	N	00	N
19	20240327	150850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41750	250	2	0.60	11732820950	284093	36.27	41100	42300	40150	53900	29050	41500	41299.10	2.47	0	-4565	43700	42600	40850	39750	38000	43150	40300	47	12400	500	30710	50	1	9441565	3942	-42.30	5.16	12	3.01	-987.00	8089.00	49450	20240320	-15.57	17730	20231020	135.48	49450	-15.57	20240320	22650	84.33	20240207	49450	-15.57	20240320	17730	135.48	20231020	1.80	N	171090	500	47 억		232851	N	N	0	N	00	N
20	20240327	140850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41450	-50	5	-0.12	9599440800	233126	29.76	41100	41900	40150	53900	29050	41500	41176.80	2.47	0	-6871	43700	42600	40850	39750	38000	43150	40300	47	12400	500	30710	50	1	9441565	3914	-42.00	5.12	12	2.47	-987.00	8089.00	49450	20240320	-16.18	17730	20231020	133.78	49450	-16.18	20240320	22650	83.00	20240207	49450	-16.18	20240320	17730	133.78	20231020	1.80	N	171090	500	47 억		232851	N	N	0	N	00	N
21	20240327	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41600	100	2	0.24	8494108050	206465	26.36	41100	41900	40150	53900	29050	41500	41140.35	2.47	0	-1592	43700	42600	40850	39750	38000	43150	40300	47	12400	500	30710	50	1	9441565	3928	-42.15	5.14	12	2.19	-987.00	8089.00	49450	20240320	-15.87	17730	20231020	134.63	49450	-15.87	20240320	22650	83.66	20240207	49450	-15.87	20240320	17730	134.63	20231020	1.80	N	171090	500	47 억		232851	N	N	0	N	00	N
22	20240327	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41650	150	2	0.36	7454154300	181546	23.18	41100	41850	40150	53900	29050	41500	41058.88	2.47	0	2269	43700	42600	40850	39750	38000	43150	40300	47	12400	500	30710	50	1	9441565	3932	-42.20	5.15	12	1.92	-987.00	8089.00	49450	20240320	-15.77	17730	20231020	134.91	49450	-15.77	20240320	22650	83.89	20240207	49450	-15.77	20240320	17730	134.91	20231020	1.80	N	171090	500	47 억		232851	N	N	0	N	00	N
23	20240327	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41150	-350	5	-0.84	6195280350	151172	19.30	41100	41700	40150	53900	29050	41500	40981.05	2.47	0	135	43700	42600	40850	39750	38000	43150	40300	47	12400	500	30710	50	1	9441565	3885	-41.69	5.09	12	1.60	-987.00	8089.00	49450	20240320	-16.78	17730	20231020	132.09	49450	-16.78	20240320	22650	81.68	20240207	49450	-16.78	20240320	17730	132.09	20231020	1.80	N	171090	500	47 억		232851	N	N	0	N	00	N
24	20240327	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41100	-400	5	-0.96	4844957200	118377	15.11	41100	41700	40150	53900	29050	41500	40927.33	2.47	0	-416	43700	42600	40850	39750	38000	43150	40300	47	12400	500	30710	50	1	9441565	3880	-41.64	5.08	12	1.25	-987.00	8089.00	49450	20240320	-16.89	17730	20231020	131.81	49450	-16.89	20240320	22650	81.46	20240207	49450	-16.89	20240320	17730	131.81	20231020	1.80	N	171090	500	47 억		232851	N	N	0	N	00	N
25	20240327	090849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40650	-850	5	-2.05	1611603100	39541	5.05	41100	41150	40400	53900	29050	41500	40754.38	2.47	0	-5412	43700	42600	40850	39750	38000	43150	40300	47	12400	500	30710	50	1	9441565	3838	-41.19	5.03	12	0.42	-987.00	8089.00	49450	20240320	-17.80	17730	20231020	129.27	49450	-17.80	20240320	22650	79.47	20240207	49450	-17.80	20240320	17730	129.27	20231020	1.80	N	171090	500	47 억		232851	N	N	0	N	00	N
26	20240326	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41500	2400	2	6.14	31816869700	777793	57.18	39100	41950	39100	50800	27400	39100	40907.63	2.18	0	28026	43966	41532	39916	37482	35866	42750	38700	47	11700	500	28930	50	1	9441565	3918	-42.05	5.13	12	8.24	-987.00	8089.00	49450	20240320	-16.08	17730	20231020	134.07	49450	-16.08	20240320	22650	83.22	20240207	49450	-16.08	20240320	17730	134.07	20231020	1.88	N	171090	500	47 억		205508	N	N	0	N	00	N
27	20240326	150837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41300	2200	2	5.63	30359687750	742606	54.59	39100	41950	39100	50800	27400	39100	40884.08	2.18	0	37687	43966	41532	39916	37482	35866	42750	38700	47	11700	500	28930	50	1	9441565	3899	-41.84	5.11	12	7.87	-987.00	8089.00	49450	20240320	-16.48	17730	20231020	132.94	49450	-16.48	20240320	22650	82.34	20240207	49450	-16.48	20240320	17730	132.94	20231020	1.88	N	171090	500	47 억		205508	N	N	0	N	00	N
28	20240326	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41750	2650	2	6.78	27212380950	666701	49.01	39100	41950	39100	50800	27400	39100	40818.03	2.18	0	39175	43966	41532	39916	37482	35866	42750	38700	47	11700	500	28930	50	1	9441565	3942	-42.30	5.16	12	7.06	-987.00	8089.00	49450	20240320	-15.57	17730	20231020	135.48	49450	-15.57	20240320	22650	84.33	20240207	49450	-15.57	20240320	17730	135.48	20231020	1.88	N	171090	500	47 억		205508	N	N	0	N	00	N
29	20240326	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40550	1450	2	3.71	21714357350	533006	39.18	39100	41700	39100	50800	27400	39100	40741.28	2.18	0	32304	43966	41532	39916	37482	35866	42750	38700	47	11700	500	28930	50	1	9441565	3829	-41.08	5.01	12	5.65	-987.00	8089.00	49450	20240320	-18.00	17730	20231020	128.71	49450	-18.00	20240320	22650	79.03	20240207	49450	-18.00	20240320	17730	128.71	20231020	1.88	N	171090	500	47 억		205508	N	N	0	N	00	N
30	20240326	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41000	1900	2	4.86	19151223300	470296	34.57	39100	41700	39100	50800	27400	39100	40723.72	2.18	0	33711	43966	41532	39916	37482	35866	42750	38700	47	11700	500	28930	50	1	9441565	3871	-41.54	5.07	12	4.98	-987.00	8089.00	49450	20240320	-17.09	17730	20231020	131.25	49450	-17.09	20240320	22650	81.02	20240207	49450	-17.09	20240320	17730	131.25	20231020	1.88	N	171090	500	47 억		205508	N	N	0	N	00	N
31	20240326	110827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	1750	2	4.48	14354187700	353644	26.00	39100	41500	39100	50800	27400	39100	40591.92	2.18	0	34682	43966	41532	39916	37482	35866	42750	38700	47	11700	500	28930	50	1	9441565	3857	-41.39	5.05	12	3.75	-987.00	8089.00	49450	20240320	-17.39	17730	20231020	130.40	49450	-17.39	20240320	22650	80.35	20240207	49450	-17.39	20240320	17730	130.40	20231020	1.88	N	171090	500	47 억		205508	N	N	0	N	00	N
32	20240326	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40700	1600	2	4.09	11479891550	282957	20.80	39100	41500	39100	50800	27400	39100	40574.30	2.18	0	27604	43966	41532	39916	37482	35866	42750	38700	47	11700	500	28930	50	1	9441565	3843	-41.24	5.03	12	3.00	-987.00	8089.00	49450	20240320	-17.69	17730	20231020	129.55	49450	-17.69	20240320	22650	79.69	20240207	49450	-17.69	20240320	17730	129.55	20231020	1.88	N	171090	500	47 억		205508	N	N	0	N	00	N
33	20240326	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	500	2	1.28	2405455300	60064	4.42	39100	40700	39100	50800	27400	39100	40057.84	2.18	0	5089	43966	41532	39916	37482	35866	42750	38700	47	11700	500	28930	50	1	9441565	3739	-40.12	4.90	12	0.64	-987.00	8089.00	49450	20240320	-19.92	17730	20231020	123.35	49450	-19.92	20240320	22650	74.83	20240207	49450	-19.92	20240320	17730	123.35	20231020	1.88	N	171090	500	47 억		205508	N	N	0	N	00	N
34	20240325	160906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39100	1250	2	3.30	54471265750	1352477	338.75	38450	42350	38300	49200	26500	37850	40278.97	2.66	0	-46608	41516	39682	38666	36832	35816	39175	36325	47	11350	500	28000	50	1	9441565	3692	-39.61	4.83	12	14.32	-987.00	8089.00	49450	20240320	-20.93	17730	20231020	120.53	49450	-20.93	20240320	22650	72.63	20240207	49450	-20.93	20240320	17730	120.53	20231020	2.03	N	171090	500	47 억		250978	N	N	0	N	00	N
35	20240325	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	1500	2	3.96	52985176100	1314563	329.26	38450	42350	38300	49200	26500	37850	40309.34	2.66	0	-43078	41516	39682	38666	36832	35816	39175	36325	47	11350	500	28000	50	1	9441565	3715	-39.87	4.86	12	13.92	-987.00	8089.00	49450	20240320	-20.42	17730	20231020	121.94	49450	-20.42	20240320	22650	73.73	20240207	49450	-20.42	20240320	17730	121.94	20231020	2.03	N	171090	500	47 억		250978	N	N	0	N	00	N
36	20240325	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	1650	2	4.36	50134251350	1242550	311.22	38450	42350	38300	49200	26500	37850	40351.15	2.66	0	-40160	41516	39682	38666	36832	35816	39175	36325	47	11350	500	28000	50	1	9441565	3729	-40.02	4.88	12	13.16	-987.00	8089.00	49450	20240320	-20.12	17730	20231020	122.79	49450	-20.12	20240320	22650	74.39	20240207	49450	-20.12	20240320	17730	122.79	20231020	2.03	N	171090	500	47 억		250978	N	N	0	N	00	N
37	20240325	130907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	1800	2	4.76	42535198250	1051697	263.42	38450	42350	38300	49200	26500	37850	40448.36	2.66	0	-42312	41516	39682	38666	36832	35816	39175	36325	47	11350	500	28000	50	1	9441565	3744	-40.17	4.90	12	11.14	-987.00	8089.00	49450	20240320	-19.82	17730	20231020	123.63	49450	-19.82	20240320	22650	75.06	20240207	49450	-19.82	20240320	17730	123.63	20231020	2.03	N	171090	500	47 억		250978	N	N	0	N	00	N
38	20240325	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	2300	2	6.08	39623678950	978751	245.15	38450	42350	38300	49200	26500	37850	40488.30	2.66	0	-33890	41516	39682	38666	36832	35816	39175	36325	47	11350	500	28000	50	1	9441565	3791	-40.68	4.96	12	10.37	-987.00	8089.00	49450	20240320	-18.81	17730	20231020	126.45	49450	-18.81	20240320	22650	77.26	20240207	49450	-18.81	20240320	17730	126.45	20231020	2.03	N	171090	500	47 억		250978	N	N	0	N	00	N
39	20240325	110907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	1700	2	4.49	19200665500	482782	120.92	38450	41150	38300	49200	26500	37850	39777.37	2.66	0	19989	41516	39682	38666	36832	35816	39175	36325	47	11350	500	28000	50	1	9441565	3734	-40.07	4.89	12	5.11	-987.00	8089.00	49450	20240320	-20.02	17730	20231020	123.07	49450	-20.02	20240320	22650	74.61	20240207	49450	-20.02	20240320	17730	123.07	20231020	2.03	N	171090	500	47 억		250978	N	N	0	N	00	N
40	20240325	100907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	2000	2	5.28	12697340700	321757	80.59	38450	40600	38300	49200	26500	37850	39470.70	2.66	0	28357	41516	39682	38666	36832	35816	39175	36325	47	11350	500	28000	50	1	9441565	3762	-40.37	4.93	12	3.41	-987.00	8089.00	49450	20240320	-19.41	17730	20231020	124.76	49450	-19.41	20240320	22650	75.94	20240207	49450	-19.41	20240320	17730	124.76	20231020	2.03	N	171090	500	47 억		250978	N	N	0	N	00	N
41	20240325	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38750	900	2	2.38	2467468100	63440	15.89	38450	39650	38450	49200	26500	37850	38921.97	2.66	0	6535	41516	39682	38666	36832	35816	39175	36325	47	11350	500	28000	50	1	9441565	3659	-39.26	4.79	12	0.67	-987.00	8089.00	49450	20240320	-21.64	17730	20231020	118.56	49450	-21.64	20240320	22650	71.08	20240207	49450	-21.64	20240320	17730	118.56	20231020	2.03	N	171090	500	47 억		250978	N	N	0	N	00	N
42	20240322	160909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	-1550	5	-3.93	15063550250	385956	51.06	39150	40500	37650	51200	27600	39400	39033.97	2.34	0	29631	42500	40950	39550	38000	36600	40875	37925	47	11800	500	29150	50	1	9441565	3574	-38.35	4.68	12	4.09	-987.00	8089.00	49450	20240320	-23.46	17730	20231020	113.48	49450	-23.46	20240320	22650	67.11	20240207	49450	-23.46	20240320	17730	113.48	20231020	2.73	N	171090	500	47 억		220527	N	N	0	N	00	N
43	20240322	150910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38050	-1350	5	-3.43	13717512250	350371	46.35	39150	40500	37800	51200	27600	39400	39151.19	2.34	0	20240	42500	40950	39550	38000	36600	40875	37925	47	11800	500	29150	50	1	9441565	3593	-38.55	4.70	12	3.71	-987.00	8089.00	49450	20240320	-23.05	17730	20231020	114.61	49450	-23.05	20240320	22650	67.99	20240207	49450	-23.05	20240320	17730	114.61	20231020	2.73	N	171090	500	47 억		220527	N	N	0	N	00	N
44	20240322	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38450	-950	5	-2.41	10507964400	266270	35.23	39150	40500	38400	51200	27600	39400	39463.64	2.34	0	9099	42500	40950	39550	38000	36600	40875	37925	47	11800	500	29150	50	1	9441565	3630	-38.96	4.75	12	2.82	-987.00	8089.00	49450	20240320	-22.24	17730	20231020	116.86	49450	-22.24	20240320	22650	69.76	20240207	49450	-22.24	20240320	17730	116.86	20231020	2.73	N	171090	500	47 억		220527	N	N	0	N	00	N
45	20240322	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38850	-550	5	-1.40	9394279350	237503	31.42	39150	40500	38400	51200	27600	39400	39554.55	2.34	0	16725	42500	40950	39550	38000	36600	40875	37925	47	11800	500	29150	50	1	9441565	3668	-39.36	4.80	12	2.52	-987.00	8089.00	49450	20240320	-21.44	17730	20231020	119.12	49450	-21.44	20240320	22650	71.52	20240207	49450	-21.44	20240320	17730	119.12	20231020	2.73	N	171090	500	47 억		220527	N	N	0	N	00	N
46	20240322	120900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-500	5	-1.27	8760737500	221219	29.27	39150	40500	38400	51200	27600	39400	39602.36	2.34	0	16614	42500	40950	39550	38000	36600	40875	37925	47	11800	500	29150	50	1	9441565	3673	-39.41	4.81	12	2.34	-987.00	8089.00	49450	20240320	-21.33	17730	20231020	119.40	49450	-21.33	20240320	22650	71.74	20240207	49450	-21.33	20240320	17730	119.40	20231020	2.73	N	171090	500	47 억		220527	N	N	0	N	00	N
47	20240322	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39750	350	2	0.89	7829627700	197452	26.12	39150	40500	38400	51200	27600	39400	39653.69	2.34	0	17397	42500	40950	39550	38000	36600	40875	37925	47	11800	500	29150	50	1	9441565	3753	-40.27	4.91	12	2.09	-987.00	8089.00	49450	20240320	-19.62	17730	20231020	124.20	49450	-19.62	20240320	22650	75.50	20240207	49450	-19.62	20240320	17730	124.20	20231020	2.73	N	171090	500	47 억		220527	N	N	0	N	00	N
48	20240322	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39950	550	2	1.40	6353766050	160291	21.21	39150	40500	38400	51200	27600	39400	39639.37	2.34	0	16680	42500	40950	39550	38000	36600	40875	37925	47	11800	500	29150	50	1	9441565	3772	-40.48	4.94	12	1.70	-987.00	8089.00	49450	20240320	-19.21	17730	20231020	125.32	49450	-19.21	20240320	22650	76.38	20240207	49450	-19.21	20240320	17730	125.32	20231020	2.73	N	171090	500	47 억		220527	N	N	0	N	00	N
49	20240322	090859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38450	-950	5	-2.41	1423142850	36661	4.85	39150	39300	38400	51200	27600	39400	38814.40	2.34	0	-7290	42500	40950	39550	38000	36600	40875	37925	47	11800	500	29150	50	1	9441565	3630	-38.96	4.75	12	0.39	-987.00	8089.00	49450	20240320	-22.24	17730	20231020	116.86	49450	-22.24	20240320	22650	69.76	20240207	49450	-22.24	20240320	17730	116.86	20231020	2.73	N	171090	500	47 억		220527	N	N	0	N	00	N
50	20240321	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	100	2	0.25	29388668400	744920	33.91	39400	41100	38150	51000	27550	39300	39452.47	1.75	0	55875	53166	46232	42516	35582	31866	44375	33725	47	11700	500	29080	50	1	9441565	3720	-111.93	4.32	12	7.89	-352.00	9111.00	49450	20240320	-20.32	17730	20231020	122.22	49450	-20.32	20240320	22650	73.95	20240207	49450	-20.32	20240320	17730	122.22	20231020	2.82	N	171090	500	47 억		165334	N	N	0	N	00	N
51	20240321	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	150	2	0.38	28444354050	720942	32.82	39400	41100	38150	51000	27550	39300	39454.75	1.75	0	53553	53166	46232	42516	35582	31866	44375	33725	47	11700	500	29080	50	1	9441565	3725	-112.07	4.33	12	7.64	-352.00	9111.00	49450	20240320	-20.22	17730	20231020	122.50	49450	-20.22	20240320	22650	74.17	20240207	49450	-20.22	20240320	17730	122.50	20231020	2.82	N	171090	500	47 억		165334	N	N	0	N	00	N
52	20240321	140901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	250	2	0.64	27032753500	685120	31.19	39400	41100	38150	51000	27550	39300	39457.30	1.75	0	51019	53166	46232	42516	35582	31866	44375	33725	47	11700	500	29080	50	1	9441565	3734	-112.36	4.34	12	7.26	-352.00	9111.00	49450	20240320	-20.02	17730	20231020	123.07	49450	-20.02	20240320	22650	74.61	20240207	49450	-20.02	20240320	17730	123.07	20231020	2.82	N	171090	500	47 억		165334	N	N	0	N	00	N
53	20240321	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	350	2	0.89	24581245900	622950	28.36	39400	41100	38150	51000	27550	39300	39459.80	1.75	0	50326	53166	46232	42516	35582	31866	44375	33725	47	11700	500	29080	50	1	9441565	3744	-112.64	4.35	12	6.60	-352.00	9111.00	49450	20240320	-19.82	17730	20231020	123.63	49450	-19.82	20240320	22650	75.06	20240207	49450	-19.82	20240320	17730	123.63	20231020	2.82	N	171090	500	47 억		165334	N	N	0	N	00	N
54	20240321	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	250	2	0.64	19189445600	488510	22.24	39400	41100	38150	51000	27550	39300	39281.53	1.75	0	63501	53166	46232	42516	35582	31866	44375	33725	47	11700	500	29080	50	1	9441565	3734	-112.36	4.34	12	5.17	-352.00	9111.00	49450	20240320	-20.02	17730	20231020	123.07	49450	-20.02	20240320	22650	74.61	20240207	49450	-20.02	20240320	17730	123.07	20231020	2.82	N	171090	500	47 억		165334	N	N	0	N	00	N
55	20240321	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39050	-250	5	-0.64	17703246250	450642	20.52	39400	41100	38150	51000	27550	39300	39284.45	1.75	0	65480	53166	46232	42516	35582	31866	44375	33725	47	11700	500	29080	50	1	9441565	3687	-110.94	4.29	12	4.77	-352.00	9111.00	49450	20240320	-21.03	17730	20231020	120.25	49450	-21.03	20240320	22650	72.41	20240207	49450	-21.03	20240320	17730	120.25	20231020	2.82	N	171090	500	47 억		165334	N	N	0	N	00	N
56	20240321	100904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39150	-150	5	-0.38	15722497650	400162	18.22	39400	41100	38150	51000	27550	39300	39290.30	1.75	0	63270	53166	46232	42516	35582	31866	44375	33725	47	11700	500	29080	50	1	9441565	3696	-111.22	4.30	12	4.24	-352.00	9111.00	49450	20240320	-20.83	17730	20231020	120.81	49450	-20.83	20240320	22650	72.85	20240207	49450	-20.83	20240320	17730	120.81	20231020	2.82	N	171090	500	47 억		165334	N	N	0	N	00	N
57	20240321	090907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40700	1400	2	3.56	3944293950	98472	4.48	39400	40800	39400	51000	27550	39300	40066.61	1.75	0	35421	53166	46232	42516	35582	31866	44375	33725	47	11700	500	29080	50	1	9441565	3843	-115.62	4.47	12	1.04	-352.00	9111.00	49450	20240320	-17.69	17730	20231020	129.55	49450	-17.69	20240320	22650	79.69	20240207	49450	-17.69	20240320	17730	129.55	20231020	2.82	N	171090	500	47 억		165334	N	N	0	N	00	N
58	20240320	160854	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39300	-3150	5	-7.42	93474534200	2178693	399.13	49400	49450	38800	55100	29750	42450	42911.35	2.03	0	-26391	46850	44650	42800	40600	38750	45750	41700	47	12650	500	31410	50	1	9441565	3711	-111.65	4.31	12	23.08	-352.00	9111.00	49450	20240320	-20.53	17730	20231020	121.66	49450	-20.53	20240320	22650	73.51	20240207	49450	-20.53	20240320	17730	121.66	20231020	3.04	N	171090	500	47 억		192049	N	N	1	N	00	N
59	20240320	150856	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39200	-3250	5	-7.66	89754982350	2083539	381.70	49400	49450	39050	55100	29750	42450	43078.16	2.03	0	-39995	46850	44650	42800	40600	38750	45750	41700	47	12650	500	31410	50	1	9441565	3701	-111.36	4.30	12	22.07	-352.00	9111.00	49450	20240320	-20.73	17730	20231020	121.09	49450	-20.73	20240320	22650	73.07	20240207	49450	-20.73	20240320	17730	121.09	20231020	3.04	N	171090	500	47 억		192049	N	N	1	N	00	N
60	20240320	140859	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	40450	-2000	5	-4.71	80187265100	1845341	338.06	49400	49450	39350	55100	29750	42450	43453.94	2.03	0	-60924	46850	44650	42800	40600	38750	45750	41700	47	12650	500	31410	50	1	9441565	3819	-114.91	4.44	12	19.54	-352.00	9111.00	49450	20240320	-18.20	17730	20231020	128.14	49450	-18.20	20240320	22650	78.59	20240207	49450	-18.20	20240320	17730	128.14	20231020	3.04	N	171090	500	47 억		192049	N	N	1	N	00	N
61	20240320	130859	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41400	-1050	5	-2.47	77651000150	1783642	326.76	49400	49450	39350	55100	29750	42450	43535.13	2.03	0	-63151	46850	44650	42800	40600	38750	45750	41700	47	12650	500	31410	50	1	9441565	3909	-117.61	4.54	12	18.89	-352.00	9111.00	49450	20240320	-16.28	17730	20231020	133.50	49450	-16.28	20240320	22650	82.78	20240207	49450	-16.28	20240320	17730	133.50	20231020	3.04	N	171090	500	47 억		192049	N	N	1	N	00	N
62	20240320	120854	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41150	-1300	5	-3.06	75927854350	1741998	319.13	49400	49450	39350	55100	29750	42450	43586.70	2.03	0	-64718	46850	44650	42800	40600	38750	45750	41700	47	12650	500	31410	50	1	9441565	3885	-116.90	4.52	12	18.45	-352.00	9111.00	49450	20240320	-16.78	17730	20231020	132.09	49450	-16.78	20240320	22650	81.68	20240207	49450	-16.78	20240320	17730	132.09	20231020	3.04	N	171090	500	47 억		192049	N	N	1	N	00	N
63	20240320	110855	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	40750	-1700	5	-4.00	72436774950	1656998	303.56	49400	49450	39350	55100	29750	42450	43715.73	2.03	0	-69433	46850	44650	42800	40600	38750	45750	41700	47	12650	500	31410	50	1	9441565	3847	-115.77	4.47	12	17.55	-352.00	9111.00	49450	20240320	-17.59	17730	20231020	129.84	49450	-17.59	20240320	22650	79.91	20240207	49450	-17.59	20240320	17730	129.84	20231020	3.04	N	171090	500	47 억		192049	N	N	1	N	00	N
64	20240320	100850	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	40400	-2050	5	-4.83	64505516050	1459311	267.34	49400	49450	39700	55100	29750	42450	44202.81	2.03	0	-74378	46850	44650	42800	40600	38750	45750	41700	47	12650	500	31410	50	1	9441565	3814	-114.77	4.43	12	15.46	-352.00	9111.00	49450	20240320	-18.30	17730	20231020	127.86	49450	-18.30	20240320	22650	78.37	20240207	49450	-18.30	20240320	17730	127.86	20231020	3.04	N	171090	500	47 억		192049	N	N	1	N	00	N
65	20240320	090854	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	43400	950	2	2.24	28799152350	618482	113.30	49400	49450	42550	55100	29750	42450	46564.76	2.03	0	-21954	46850	44650	42800	40600	38750	45750	41700	47	12650	500	31410	50	1	9441565	4098	-123.30	4.76	12	6.55	-352.00	9111.00	49450	20240320	-12.23	17730	20231020	144.78	49450	-12.23	20240320	22650	91.61	20240207	49450	-12.23	20240320	17730	144.78	20231020	3.04	N	171090	500	47 억		192049	N	N	1	N	00	N
66	20240319	160844	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42450	-200	5	-0.47	23181813050	541635	96.83	41800	45000	40950	55400	29900	42650	42800.34	2.02	0	1099	44516	43582	42116	41182	39716	42850	40450	47	12750	500	31560	50	1	9441565	4008	-120.60	4.66	12	5.74	-352.00	9111.00	47750	20240314	-11.10	17730	20231020	139.42	47750	-11.10	20240314	22650	87.42	20240207	47750	-11.10	20240314	17730	139.42	20231020	3.74	N	171090	500	47 억		190898	N	N	1	N	01	N
67	20240319	150855	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42400	-250	5	-0.59	22356639200	522134	93.35	41800	45000	40950	55400	29900	42650	42817.94	2.02	0	-1530	44516	43582	42116	41182	39716	42850	40450	47	12750	500	31560	50	1	9441565	4003	-120.45	4.65	12	5.53	-352.00	9111.00	47750	20240314	-11.20	17730	20231020	139.14	47750	-11.20	20240314	22650	87.20	20240207	47750	-11.20	20240314	17730	139.14	20231020	3.74	N	171090	500	47 억		190898	N	N	1	N	01	N
68	20240319	140854	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42750	100	2	0.23	20372448950	475118	84.94	41800	45000	40950	55400	29900	42650	42878.90	2.02	0	-6113	44516	43582	42116	41182	39716	42850	40450	47	12750	500	31560	50	1	9441565	4036	-121.45	4.69	12	5.03	-352.00	9111.00	47750	20240314	-10.47	17730	20231020	141.12	47750	-10.47	20240314	22650	88.74	20240207	47750	-10.47	20240314	17730	141.12	20231020	3.74	N	171090	500	47 억		190898	N	N	1	N	01	N
69	20240319	130823	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42650	0	3	0.00	19122426200	445863	79.71	41800	45000	40950	55400	29900	42650	42888.77	2.02	0	-4169	44516	43582	42116	41182	39716	42850	40450	47	12750	500	31560	50	1	9441565	4027	-121.16	4.68	12	4.72	-352.00	9111.00	47750	20240314	-10.68	17730	20231020	140.55	47750	-10.68	20240314	22650	88.30	20240207	47750	-10.68	20240314	17730	140.55	20231020	3.74	N	171090	500	47 억		190898	N	N	1	N	01	N
70	20240319	120848	54	100.00	KOSDAQ		반도체	N	N	N	N		N	41950	-700	5	-1.64	18390176000	428590	76.62	41800	45000	40950	55400	29900	42650	42908.78	2.02	0	-5539	44516	43582	42116	41182	39716	42850	40450	47	12750	500	31560	50	1	9441565	3961	-119.18	4.60	12	4.54	-352.00	9111.00	47750	20240314	-12.15	17730	20231020	136.60	47750	-12.15	20240314	22650	85.21	20240207	47750	-12.15	20240314	17730	136.60	20231020	3.74	N	171090	500	47 억		190898	N	N	1	N	01	N
71	20240319	110849	54	100.00	KOSDAQ		반도체	N	N	N	N		N	41650	-1000	5	-2.34	17792121650	414321	74.07	41800	45000	40950	55400	29900	42650	42943.11	2.02	0	-5474	44516	43582	42116	41182	39716	42850	40450	47	12750	500	31560	50	1	9441565	3932	-118.32	4.57	12	4.39	-352.00	9111.00	47750	20240314	-12.77	17730	20231020	134.91	47750	-12.77	20240314	22650	83.89	20240207	47750	-12.77	20240314	17730	134.91	20231020	3.74	N	171090	500	47 억		190898	N	N	1	N	01	N
72	20240319	100853	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42700	50	2	0.12	15965220200	370996	66.33	41800	45000	40950	55400	29900	42650	43033.79	2.02	0	-8295	44516	43582	42116	41182	39716	42850	40450	47	12750	500	31560	50	1	9441565	4032	-121.31	4.69	12	3.93	-352.00	9111.00	47750	20240314	-10.58	17730	20231020	140.83	47750	-10.58	20240314	22650	88.52	20240207	47750	-10.58	20240314	17730	140.83	20231020	3.74	N	171090	500	47 억		190898	N	N	1	N	01	N
73	20240319	090852	54	100.00	KOSDAQ		반도체	N	N	N	N		N	44250	1600	2	3.75	6674459150	152669	27.29	41800	45000	41500	55400	29900	42650	43721.16	2.02	0	1683	44516	43582	42116	41182	39716	42850	40450	47	12750	500	31560	50	1	9441565	4178	-125.71	4.86	12	1.62	-352.00	9111.00	47750	20240314	-7.33	17730	20231020	149.58	47750	-7.33	20240314	22650	95.36	20240207	47750	-7.33	20240314	17730	149.58	20231020	3.74	N	171090	500	47 억		190898	N	N	1	N	01	N
74	20240318	160847	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42650	-750	5	-1.73	22968334200	548991	42.54	42700	43050	40650	56400	30400	43400	41830.55	2.17	0	-14016	47166	45282	43766	41882	40366	44525	41125	47	13000	500	32110	50	1	9441565	4027	-121.16	4.68	12	5.81	-352.00	9111.00	47750	20240314	-10.68	17730	20231020	140.55	47750	-10.68	20240314	22650	88.30	20240207	47750	-10.68	20240314	17730	140.55	20231020	3.36	N	171090	500	47 억		204460	N	N	1	N	01	N
75	20240318	150847	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42700	-700	5	-1.61	21508453550	514753	39.89	42700	43050	40650	56400	30400	43400	41782.03	2.17	0	-7055	47166	45282	43766	41882	40366	44525	41125	47	13000	500	32110	50	1	9441565	4032	-121.31	4.69	12	5.45	-352.00	9111.00	47750	20240314	-10.58	17730	20231020	140.83	47750	-10.58	20240314	22650	88.52	20240207	47750	-10.58	20240314	17730	140.83	20231020	3.36	N	171090	500	47 억		204460	N	N	0	N	01	N
76	20240318	140847	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42300	-1100	5	-2.53	19280883600	462067	35.81	42700	43050	40650	56400	30400	43400	41725.16	2.17	0	-10119	47166	45282	43766	41882	40366	44525	41125	47	13000	500	32110	50	1	9441565	3994	-120.17	4.64	12	4.89	-352.00	9111.00	47750	20240314	-11.41	17730	20231020	138.58	47750	-11.41	20240314	22650	86.75	20240207	47750	-11.41	20240314	17730	138.58	20231020	3.36	N	171090	500	47 억		204460	N	N	0	N	01	N
77	20240318	130846	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42600	-800	5	-1.84	18290627650	438704	34.00	42700	43050	40650	56400	30400	43400	41689.94	2.17	0	-8812	47166	45282	43766	41882	40366	44525	41125	47	13000	500	32110	50	1	9441565	4022	-121.02	4.68	12	4.65	-352.00	9111.00	47750	20240314	-10.79	17730	20231020	140.27	47750	-10.79	20240314	22650	88.08	20240207	47750	-10.79	20240314	17730	140.27	20231020	3.36	N	171090	500	47 억		204460	N	N	0	N	01	N
78	20240318	120840	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42650	-750	5	-1.73	16305492750	392113	30.39	42700	42900	40650	56400	30400	43400	41580.72	2.17	0	-10066	47166	45282	43766	41882	40366	44525	41125	47	13000	500	32110	50	1	9441565	4027	-121.16	4.68	12	4.15	-352.00	9111.00	47750	20240314	-10.68	17730	20231020	140.55	47750	-10.68	20240314	22650	88.30	20240207	47750	-10.68	20240314	17730	140.55	20231020	3.36	N	171090	500	47 억		204460	N	N	0	N	01	N
79	20240318	110848	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42050	-1350	5	-3.11	14087681650	339936	26.34	42700	42900	40650	56400	30400	43400	41438.50	2.17	0	-10580	47166	45282	43766	41882	40366	44525	41125	47	13000	500	32110	50	1	9441565	3970	-119.46	4.62	12	3.60	-352.00	9111.00	47750	20240314	-11.94	17730	20231020	137.17	47750	-11.94	20240314	22650	85.65	20240207	47750	-11.94	20240314	17730	137.17	20231020	3.36	N	171090	500	47 억		204460	N	N	0	N	01	N
80	20240318	100846	54	100.00	KOSDAQ		반도체	N	N	N	N		N	41500	-1900	5	-4.38	11269563600	272804	21.14	42700	42900	40650	56400	30400	43400	41305.24	2.17	0	-17592	47166	45282	43766	41882	40366	44525	41125	47	13000	500	32110	50	1	9441565	3918	-117.90	4.55	12	2.89	-352.00	9111.00	47750	20240314	-13.09	17730	20231020	134.07	47750	-13.09	20240314	22650	83.22	20240207	47750	-13.09	20240314	17730	134.07	20231020	3.36	N	171090	500	47 억		204460	N	N	0	N	01	N
81	20240318	090845	54	100.00	KOSDAQ		반도체	N	N	N	N		N	41150	-2250	5	-5.18	5659473450	136281	10.56	42700	42900	40700	56400	30400	43400	41519.22	2.17	0	-19981	47166	45282	43766	41882	40366	44525	41125	47	13000	500	32110	50	1	9441565	3885	-116.90	4.52	12	1.44	-352.00	9111.00	47750	20240314	-13.82	17730	20231020	132.09	47750	-13.82	20240314	22650	81.68	20240207	47750	-13.82	20240314	17730	132.09	20231020	3.36	N	171090	500	47 억		204460	N	N	0	N	01	N
82	20240315	160838	54	100.00	KOSDAQ		반도체	N	N	N	N		N	43400	-2650	5	-5.75	55509344300	1271419	22.33	44300	45650	42250	59800	32250	46050	43659.53	1.57	0	56531	54883	50466	43333	38916	31783	52675	41125	47	13750	500	34070	50	1	9441565	4098	-123.30	4.76	12	13.47	-352.00	9111.00	47750	20240314	-9.11	17730	20231020	144.78	47750	-9.11	20240314	22650	91.61	20240207	47750	-9.11	20240314	17730	144.78	20231020	2.87	N	171090	500	47 억		147785	N	N	0	N	01	N
83	20240315	150806	54	100.00	KOSDAQ		반도체	N	N	N	N		N	43750	-2300	5	-4.99	53141775500	1216901	21.37	44300	45650	42250	59800	32250	46050	43669.21	1.57	0	51969	54883	50466	43333	38916	31783	52675	41125	47	13750	500	34070	50	1	9441565	4131	-124.29	4.80	12	12.89	-352.00	9111.00	47750	20240314	-8.38	17730	20231020	146.76	47750	-8.38	20240314	22650	93.16	20240207	47750	-8.38	20240314	17730	146.76	20231020	2.87	N	171090	500	47 억		147785	N	N	0	N	01	N
84	20240315	140753	54	100.00	KOSDAQ		반도체	N	N	N	N		N	42950	-3100	5	-6.73	48477461050	1108413	19.47	44300	45650	42250	59800	32250	46050	43735.33	1.57	0	40775	54883	50466	43333	38916	31783	52675	41125	47	13750	500	34070	50	1	9441565	4055	-122.02	4.71	12	11.74	-352.00	9111.00	47750	20240314	-10.05	17730	20231020	142.24	47750	-10.05	20240314	22650	89.62	20240207	47750	-10.05	20240314	17730	142.24	20231020	2.87	N	171090	500	47 억		147785	N	N	0	N	01	N
85	20240315	130838	54	100.00	KOSDAQ		반도체	N	N	N	N		N	43600	-2450	5	-5.32	44684422350	1020424	17.92	44300	45650	42250	59800	32250	46050	43789.43	1.57	0	46371	54883	50466	43333	38916	31783	52675	41125	47	13750	500	34070	50	1	9441565	4117	-123.86	4.79	12	10.81	-352.00	9111.00	47750	20240314	-8.69	17730	20231020	145.91	47750	-8.69	20240314	22650	92.49	20240207	47750	-8.69	20240314	17730	145.91	20231020	2.87	N	171090	500	47 억		147785	N	N	0	N	01	N
86	20240315	120838	54	100.00	KOSDAQ		반도체	N	N	N	N		N	43350	-2700	5	-5.86	42851730850	978336	17.18	44300	45650	42250	59800	32250	46050	43799.97	1.57	0	47874	54883	50466	43333	38916	31783	52675	41125	47	13750	500	34070	50	1	9441565	4093	-123.15	4.76	12	10.36	-352.00	9111.00	47750	20240314	-9.21	17730	20231020	144.50	47750	-9.21	20240314	22650	91.39	20240207	47750	-9.21	20240314	17730	144.50	20231020	2.87	N	171090	500	47 억		147785	N	N	0	N	01	N
87	20240315	110835	54	100.00	KOSDAQ		반도체	N	N	N	N		N	44050	-2000	5	-4.34	38859187050	887474	15.59	44300	45650	42250	59800	32250	46050	43785.56	1.57	0	56318	54883	50466	43333	38916	31783	52675	41125	47	13750	500	34070	50	1	9441565	4159	-125.14	4.83	12	9.40	-352.00	9111.00	47750	20240314	-7.75	17730	20231020	148.45	47750	-7.75	20240314	22650	94.48	20240207	47750	-7.75	20240314	17730	148.45	20231020	2.87	N	171090	500	47 억		147785	N	N	0	N	01	N
88	20240315	100837	54	100.00	KOSDAQ		반도체	N	N	N	N		N	43650	-2400	5	-5.21	32324285950	738493	12.97	44300	45650	42250	59800	32250	46050	43769.73	1.57	0	55932	54883	50466	43333	38916	31783	52675	41125	47	13750	500	34070	50	1	9441565	4121	-124.01	4.79	12	7.82	-352.00	9111.00	47750	20240314	-8.59	17730	20231020	146.19	47750	-8.59	20240314	22650	92.72	20240207	47750	-8.59	20240314	17730	146.19	20231020	2.87	N	171090	500	47 억		147785	N	N	0	N	01	N
89	20240315	090843	54	100.00	KOSDAQ		반도체	N	N	N	N		N	44500	-1550	5	-3.37	12179691550	273585	4.81	44300	45650	43500	59800	32250	46050	44517.27	1.57	0	16601	54883	50466	43333	38916	31783	52675	41125	47	13750	500	34070	50	1	9441565	4201	-126.42	4.88	12	2.90	-352.00	9111.00	47750	20240314	-6.81	17730	20231020	150.99	47750	-6.81	20240314	22650	96.47	20240207	47750	-6.81	20240314	17730	150.99	20231020	2.87	N	171090	500	47 억		147785	N	N	0	N	01	N
90	20240314	160829	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	46050	9300	2	25.31	246367868350	5621874	167.04	36600	47750	36200	47750	25750	36750	43823.34	3.30	0	-167653	43383	40066	35683	32366	27983	41725	34025	47	11000	500	27190	50	1	9441565	4348	-130.82	5.05	12	59.54	-352.00	9111.00	47750	20240314	-3.56	17730	20231020	159.73	47750	-3.56	20240314	22650	103.31	20240207	47750	-3.56	20240314	17730	159.73	20231020	3.32	N	171090	500	47 억		311574	N	N	0	N	00	N
91	20240314	150832	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	47500	10750	2	29.25	218818482000	5038950	149.72	36600	47700	36200	47750	25750	36750	43428.00	3.30	0	-164831	43383	40066	35683	32366	27983	41725	34025	47	11000	500	27190	50	1	9441565	4485	-134.94	5.21	12	53.37	-352.00	9111.00	47700	20240314	-0.42	17730	20231020	167.91	47700	-0.42	20240314	22650	109.71	20240207	47700	-0.42	20240314	17730	167.91	20231020	3.32	N	171090	500	47 억		311574	N	N	0	N	00	N
92	20240314	140832	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	46050	9300	2	25.31	166349665200	3900816	115.91	36600	47700	36200	47750	25750	36750	42647.79	3.30	0	-165354	43383	40066	35683	32366	27983	41725	34025	47	11000	500	27190	50	1	9441565	4348	-130.82	5.05	12	41.32	-352.00	9111.00	47700	20240314	-3.46	17730	20231020	159.73	47700	-3.46	20240314	22650	103.31	20240207	47700	-3.46	20240314	17730	159.73	20231020	3.32	N	171090	500	47 억		311574	N	N	0	N	00	N
93	20240314	130828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38850	2100	2	5.71	33128332850	878157	26.09	36600	39500	36200	47750	25750	36750	37727.01	3.30	0	-36322	43383	40066	35683	32366	27983	41725	34025	47	11000	500	27190	50	1	9441565	3668	-110.37	4.26	12	9.30	-352.00	9111.00	45450	20230425	-14.52	17730	20231020	119.12	39500	-1.65	20240314	22650	71.52	20240207	45450	-14.52	20230425	17730	119.12	20231020	3.32	N	171090	500	47 억		311574	N	N	0	N	00	N
94	20240314	120829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	-450	5	-1.22	17897711450	480796	14.29	36600	38250	36250	47750	25750	36750	37227.11	3.30	0	8739	43383	40066	35683	32366	27983	41725	34025	47	11000	500	27190	50	1	9441565	3427	-103.12	3.98	12	5.09	-352.00	9111.00	45450	20230425	-20.13	17730	20231020	104.74	39000	-6.92	20240313	22650	60.26	20240207	45450	-20.13	20230425	17730	104.74	20231020	3.32	N	171090	500	47 억		311574	N	N	0	N	00	N
95	20240314	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37300	550	2	1.50	14612001850	391484	11.63	36600	38250	36600	47750	25750	36750	37327.53	3.30	0	19544	43383	40066	35683	32366	27983	41725	34025	47	11000	500	27190	50	1	9441565	3522	-105.97	4.09	12	4.15	-352.00	9111.00	45450	20230425	-17.93	17730	20231020	110.38	39000	-4.36	20240313	22650	64.68	20240207	45450	-17.93	20230425	17730	110.38	20231020	3.32	N	171090	500	47 억		311574	N	N	0	N	00	N
96	20240314	100837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37300	550	2	1.50	12200565700	326683	9.71	36600	38250	36600	47750	25750	36750	37350.39	3.30	0	7337	43383	40066	35683	32366	27983	41725	34025	47	11000	500	27190	50	1	9441565	3522	-105.97	4.09	12	3.46	-352.00	9111.00	45450	20230425	-17.93	17730	20231020	110.38	39000	-4.36	20240313	22650	64.68	20240207	45450	-17.93	20230425	17730	110.38	20231020	3.32	N	171090	500	47 억		311574	N	N	0	N	00	N
97	20240314	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37900	1150	2	3.13	5604131300	150060	4.46	36600	38250	36600	47750	25750	36750	37353.80	3.30	0	-7968	43383	40066	35683	32366	27983	41725	34025	47	11000	500	27190	50	1	9441565	3578	-107.67	4.16	12	1.59	-352.00	9111.00	45450	20230425	-16.61	17730	20231020	113.76	39000	-2.82	20240313	22650	67.33	20240207	45450	-16.61	20230425	17730	113.76	20231020	3.32	N	171090	500	47 억		311574	N	N	0	N	00	N
98	20240313	160821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	5750	2	18.55	120623906750	3343699	465.70	32100	39000	31300	40300	21700	31000	36074.12	2.68	0	47747	33400	32200	30700	29500	28000	32800	30100	47	9300	500	22940	50	1	9441565	3470	-104.40	4.03	12	35.41	-352.00	9111.00	45450	20230425	-19.14	17730	20231020	107.28	39000	-5.77	20240313	22650	62.25	20240207	45450	-19.14	20230425	17730	107.28	20231020	3.37	N	171090	500	47 억		253228	N	N	1	N	00	N
99	20240313	150823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37150	6150	2	19.84	117265583000	3252580	453.01	32100	39000	31300	40300	21700	31000	36053.10	2.68	0	44618	33400	32200	30700	29500	28000	32800	30100	47	9300	500	22940	50	1	9441565	3508	-105.54	4.08	12	34.45	-352.00	9111.00	45450	20230425	-18.26	17730	20231020	109.53	39000	-4.74	20240313	22650	64.02	20240207	45450	-18.26	20230425	17730	109.53	20231020	3.37	N	171090	500	47 억		253228	N	N	1	N	00	N
100	20240313	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	6700	2	21.61	103836299400	2891960	402.78	32100	39000	31300	40300	21700	31000	35905.16	2.68	0	39647	33400	32200	30700	29500	28000	32800	30100	47	9300	500	22940	50	1	9441565	3559	-107.10	4.14	12	30.63	-352.00	9111.00	45450	20230425	-17.05	17730	20231020	112.63	39000	-3.33	20240313	22650	66.45	20240207	45450	-17.05	20230425	17730	112.63	20231020	3.37	N	171090	500	47 억		253228	N	N	1	N	00	N
101	20240313	130830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35900	4900	2	15.81	83650048250	2347112	326.90	32100	39000	31300	40300	21700	31000	35639.56	2.68	0	91282	33400	32200	30700	29500	28000	32800	30100	47	9300	500	22940	50	1	9441565	3390	-101.99	3.94	12	24.86	-352.00	9111.00	45450	20230425	-21.01	17730	20231020	102.48	39000	-7.95	20240313	22650	58.50	20240207	45450	-21.01	20230425	17730	102.48	20231020	3.37	N	171090	500	47 억		253228	N	N	1	N	00	N
102	20240313	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	5500	2	17.74	76690092650	2153732	299.96	32100	39000	31300	40300	21700	31000	35608.00	2.68	0	67594	33400	32200	30700	29500	28000	32800	30100	47	9300	500	22940	50	1	9441565	3446	-103.69	4.01	12	22.81	-352.00	9111.00	45450	20230425	-19.69	17730	20231020	105.87	39000	-6.41	20240313	22650	61.15	20240207	45450	-19.69	20230425	17730	105.87	20231020	3.37	N	171090	500	47 억		253228	N	N	1	N	00	N
103	20240313	110823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38350	7350	2	23.71	54205679650	1556691	216.81	32100	38500	31300	40300	21700	31000	34821.09	2.68	0	59885	33400	32200	30700	29500	28000	32800	30100	47	9300	500	22940	50	1	9441565	3621	-108.95	4.21	12	16.49	-352.00	9111.00	45450	20230425	-15.62	17730	20231020	116.30	38500	-0.39	20240313	22650	69.32	20240207	45450	-15.62	20230425	17730	116.30	20231020	3.37	N	171090	500	47 억		253228	N	N	1	N	00	N
104	20240313	100819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	3300	2	10.65	20148725500	616037	85.80	32100	34400	31300	40300	21700	31000	32707.01	2.68	0	12207	33400	32200	30700	29500	28000	32800	30100	47	9300	500	22940	50	1	9441565	3238	-97.44	3.76	12	6.52	-352.00	9111.00	45450	20230425	-24.53	17730	20231020	93.46	34400	-0.29	20240313	22650	51.43	20240207	45450	-24.53	20230425	17730	93.46	20231020	3.37	N	171090	500	47 억		253228	N	N	1	N	00	N
105	20240313	090826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31800	800	2	2.58	3195872250	100129	13.95	32100	32400	31300	40300	21700	31000	31917.55	2.68	0	-35581	33400	32200	30700	29500	28000	32800	30100	47	9300	500	22940	50	1	9441565	3002	-90.34	3.49	12	1.06	-352.00	9111.00	45450	20230425	-30.03	17730	20231020	79.36	32900	-3.34	20240110	22650	40.40	20240207	45450	-30.03	20230425	17730	79.36	20231020	3.37	N	171090	500	47 억		253228	N	N	1	N	00	N
106	20240312	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31000	2750	2	9.73	21861895050	710631	658.57	29550	31900	29200	36700	19800	28250	30764.78	1.65	0	108349	29416	28832	28316	27732	27216	28575	27475	47	8450	500	20900	50	1	9441565	2927	-88.07	3.40	12	7.53	-352.00	9111.00	45450	20230425	-31.79	17730	20231020	74.84	32900	-5.78	20240110	22650	36.87	20240207	45450	-31.79	20230425	17730	74.84	20231020	3.43	N	171090	500	47 억		156065	N	N	1	N	00	N
107	20240312	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	2550	2	9.03	21194886550	689079	638.60	29550	31900	29200	36700	19800	28250	30759.19	1.65	0	107972	29416	28832	28316	27732	27216	28575	27475	47	8450	500	20900	50	1	9441565	2908	-87.50	3.38	12	7.30	-352.00	9111.00	45450	20230425	-32.23	17730	20231020	73.72	32900	-6.38	20240110	22650	35.98	20240207	45450	-32.23	20230425	17730	73.72	20231020	3.43	N	171090	500	47 억		156065	N	N	0	N	00	N
108	20240312	140805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	2700	2	9.56	20338109550	661384	612.93	29550	31900	29200	36700	19800	28250	30751.78	1.65	0	111959	29416	28832	28316	27732	27216	28575	27475	47	8450	500	20900	50	1	9441565	2922	-87.93	3.40	12	7.01	-352.00	9111.00	45450	20230425	-31.90	17730	20231020	74.56	32900	-5.93	20240110	22650	36.64	20240207	45450	-31.90	20230425	17730	74.56	20231020	3.43	N	171090	500	47 억		156065	N	N	0	N	00	N
109	20240312	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	2950	2	10.44	19385006150	630613	584.41	29550	31900	29200	36700	19800	28250	30740.93	1.65	0	107014	29416	28832	28316	27732	27216	28575	27475	47	8450	500	20900	50	1	9441565	2946	-88.64	3.42	12	6.68	-352.00	9111.00	45450	20230425	-31.35	17730	20231020	75.97	32900	-5.17	20240110	22650	37.75	20240207	45450	-31.35	20230425	17730	75.97	20231020	3.43	N	171090	500	47 억		156065	N	N	0	N	00	N
110	20240312	120814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31300	3050	2	10.80	18113043900	590105	546.87	29550	31900	29200	36700	19800	28250	30695.65	1.65	0	104815	29416	28832	28316	27732	27216	28575	27475	47	8450	500	20900	50	1	9441565	2955	-88.92	3.44	12	6.25	-352.00	9111.00	45450	20230425	-31.13	17730	20231020	76.54	32900	-4.86	20240110	22650	38.19	20240207	45450	-31.13	20230425	17730	76.54	20231020	3.43	N	171090	500	47 억		156065	N	N	0	N	00	N
111	20240312	110813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	2650	2	9.38	16337062400	532910	493.87	29550	31900	29200	36700	19800	28250	30657.45	1.65	0	97031	29416	28832	28316	27732	27216	28575	27475	47	8450	500	20900	50	1	9441565	2917	-87.78	3.39	12	5.64	-352.00	9111.00	45450	20230425	-32.01	17730	20231020	74.28	32900	-6.08	20240110	22650	36.42	20240207	45450	-32.01	20230425	17730	74.28	20231020	3.43	N	171090	500	47 억		156065	N	N	0	N	00	N
112	20240312	100814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	2850	2	10.09	12668074350	415659	385.21	29550	31550	29200	36700	19800	28250	30478.42	1.65	0	77677	29416	28832	28316	27732	27216	28575	27475	47	8450	500	20900	50	1	9441565	2936	-88.35	3.41	12	4.40	-352.00	9111.00	45450	20230425	-31.57	17730	20231020	75.41	32900	-5.47	20240110	22650	37.31	20240207	45450	-31.57	20230425	17730	75.41	20231020	3.43	N	171090	500	47 억		156065	N	N	0	N	00	N
113	20240312	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	1500	2	5.31	2668983050	89599	83.04	29550	30150	29200	36700	19800	28250	29792.39	1.65	0	-2048	29416	28832	28316	27732	27216	28575	27475	47	8450	500	20900	50	1	9441565	2809	-84.52	3.27	12	0.95	-352.00	9111.00	45450	20230425	-34.54	17730	20231020	67.79	32900	-9.57	20240110	22650	31.35	20240207	45450	-34.54	20230425	17730	67.79	20231020	3.43	N	171090	500	47 억		156065	N	N	0	N	00	N
114	20240311	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	-550	5	-1.91	3040584050	107025	63.06	28750	28900	27800	37400	20200	28800	28407.89	1.80	0	-14784	29466	29132	28666	28332	27866	28900	28100	47	8600	500	21310	50	1	9441565	2667	-80.26	3.10	12	1.13	-352.00	9111.00	45450	20230425	-37.84	17730	20231020	59.33	32900	-14.13	20240110	22650	24.72	20240207	45450	-37.84	20230425	17730	59.33	20231020	3.51	N	171090	500	47 억		169697	N	N	0	N	00	N
115	20240311	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	-500	5	-1.74	2873734000	101124	59.59	28750	28900	27800	37400	20200	28800	28415.06	1.80	0	-15053	29466	29132	28666	28332	27866	28900	28100	47	8600	500	21310	50	1	9441565	2672	-80.40	3.11	12	1.07	-352.00	9111.00	45450	20230425	-37.73	17730	20231020	59.62	32900	-13.98	20240110	22650	24.94	20240207	45450	-37.73	20230425	17730	59.62	20231020	3.51	N	171090	500	47 억		169697	N	N	0	N	00	N
116	20240311	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	-250	5	-0.87	2536322450	89269	52.60	28750	28900	27800	37400	20200	28800	28408.83	1.80	0	-14651	29466	29132	28666	28332	27866	28900	28100	47	8600	500	21310	50	1	9441565	2696	-81.11	3.13	12	0.95	-352.00	9111.00	45450	20230425	-37.18	17730	20231020	61.03	32900	-13.22	20240110	22650	26.05	20240207	45450	-37.18	20230425	17730	61.03	20231020	3.51	N	171090	500	47 억		169697	N	N	0	N	00	N
117	20240311	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-100	5	-0.35	2275121900	80131	47.22	28750	28900	27800	37400	20200	28800	28388.67	1.80	0	-14502	29466	29132	28666	28332	27866	28900	28100	47	8600	500	21310	50	1	9441565	2710	-81.53	3.15	12	0.85	-352.00	9111.00	45450	20230425	-36.85	17730	20231020	61.87	32900	-12.77	20240110	22650	26.71	20240207	45450	-36.85	20230425	17730	61.87	20231020	3.51	N	171090	500	47 억		169697	N	N	0	N	00	N
118	20240311	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	-350	5	-1.22	2046908000	72173	42.53	28750	28900	27800	37400	20200	28800	28356.51	1.80	0	-13026	29466	29132	28666	28332	27866	28900	28100	47	8600	500	21310	50	1	9441565	2686	-80.82	3.12	12	0.76	-352.00	9111.00	45450	20230425	-37.40	17730	20231020	60.46	32900	-13.53	20240110	22650	25.61	20240207	45450	-37.40	20230425	17730	60.46	20231020	3.51	N	171090	500	47 억		169697	N	N	0	N	00	N
119	20240311	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	-200	5	-0.69	1814805200	64031	37.73	28750	28900	27800	37400	20200	28800	28337.16	1.80	0	-12624	29466	29132	28666	28332	27866	28900	28100	47	8600	500	21310	50	1	9441565	2700	-81.25	3.14	12	0.68	-352.00	9111.00	45450	20230425	-37.07	17730	20231020	61.31	32900	-13.07	20240110	22650	26.27	20240207	45450	-37.07	20230425	17730	61.31	20231020	3.51	N	171090	500	47 억		169697	N	N	0	N	00	N
120	20240311	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	-600	5	-2.08	1362532200	48200	28.40	28750	28750	27800	37400	20200	28800	28259.86	1.80	0	-9098	29466	29132	28666	28332	27866	28900	28100	47	8600	500	21310	50	1	9441565	2663	-80.11	3.10	12	0.51	-352.00	9111.00	45450	20230425	-37.95	17730	20231020	59.05	32900	-14.29	20240110	22650	24.50	20240207	45450	-37.95	20230425	17730	59.05	20231020	3.51	N	171090	500	47 억		169697	N	N	0	N	00	N
121	20240311	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-400	5	-1.39	508488050	17827	10.50	28750	28750	28200	37400	20200	28800	28511.28	1.80	0	-1017	29466	29132	28666	28332	27866	28900	28100	47	8600	500	21310	50	1	9441565	2681	-80.68	3.12	12	0.19	-352.00	9111.00	45450	20230425	-37.51	17730	20231020	60.18	32900	-13.68	20240110	22650	25.39	20240207	45450	-37.51	20230425	17730	60.18	20231020	3.51	N	171090	500	47 억		169697	N	N	0	N	00	N
122	20240308	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	50	2	0.17	4828539100	168509	51.32	28950	29000	28200	37350	20150	28750	28652.98	1.91	0	-11406	29816	29282	28216	27682	26616	29550	27950	47	8600	500	21270	50	1	9441565	2719	-81.82	3.16	12	1.78	-352.00	9111.00	45450	20230425	-36.63	17730	20231020	62.44	32900	-12.46	20240110	22650	27.15	20240207	45450	-36.63	20230425	17730	62.44	20231020	3.57	N	171090	500	47 억		180493	N	N	0	N	00	N
123	20240308	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	50	2	0.17	4508577650	157379	47.93	28950	29000	28200	37350	20150	28750	28647.70	1.91	0	-8849	29816	29282	28216	27682	26616	29550	27950	47	8600	500	21270	50	1	9441565	2719	-81.82	3.16	12	1.67	-352.00	9111.00	45450	20230425	-36.63	17730	20231020	62.44	32900	-12.46	20240110	22650	27.15	20240207	45450	-36.63	20230425	17730	62.44	20231020	3.57	N	171090	500	47 억		180493	N	N	0	N	00	N
124	20240308	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	50	2	0.17	3929009050	137194	41.78	28950	29000	28200	37350	20150	28750	28638.10	1.91	0	-3879	29816	29282	28216	27682	26616	29550	27950	47	8600	500	21270	50	1	9441565	2719	-81.82	3.16	12	1.45	-352.00	9111.00	45450	20230425	-36.63	17730	20231020	62.44	32900	-12.46	20240110	22650	27.15	20240207	45450	-36.63	20230425	17730	62.44	20231020	3.57	N	171090	500	47 억		180493	N	N	0	N	00	N
125	20240308	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	200	2	0.70	3513119500	122730	37.38	28950	29000	28200	37350	20150	28750	28624.47	1.91	0	18	29816	29282	28216	27682	26616	29550	27950	47	8600	500	21270	50	1	9441565	2733	-82.24	3.18	12	1.30	-352.00	9111.00	45450	20230425	-36.30	17730	20231020	63.28	32900	-12.01	20240110	22650	27.81	20240207	45450	-36.30	20230425	17730	63.28	20231020	3.57	N	171090	500	47 억		180493	N	N	0	N	00	N
126	20240308	120758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	50	2	0.17	3106478450	108665	33.10	28950	29000	28200	37350	20150	28750	28587.21	1.91	0	-405	29816	29282	28216	27682	26616	29550	27950	47	8600	500	21270	50	1	9441565	2719	-81.82	3.16	12	1.15	-352.00	9111.00	45450	20230425	-36.63	17730	20231020	62.44	32900	-12.46	20240110	22650	27.15	20240207	45450	-36.63	20230425	17730	62.44	20231020	3.57	N	171090	500	47 억		180493	N	N	0	N	00	N
127	20240308	110800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	-100	5	-0.35	2416999500	84726	25.80	28950	28950	28200	37350	20150	28750	28526.44	1.91	0	2748	29816	29282	28216	27682	26616	29550	27950	47	8600	500	21270	50	1	9441565	2705	-81.39	3.14	12	0.90	-352.00	9111.00	45450	20230425	-36.96	17730	20231020	61.59	32900	-12.92	20240110	22650	26.49	20240207	45450	-36.96	20230425	17730	61.59	20231020	3.57	N	171090	500	47 억		180493	N	N	0	N	00	N
128	20240308	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	-400	5	-1.39	1707310350	59887	18.24	28950	28950	28200	37350	20150	28750	28507.63	1.91	0	-3776	29816	29282	28216	27682	26616	29550	27950	47	8600	500	21270	50	1	9441565	2677	-80.54	3.11	12	0.63	-352.00	9111.00	45450	20230425	-37.62	17730	20231020	59.90	32900	-13.83	20240110	22650	25.17	20240207	45450	-37.62	20230425	17730	59.90	20231020	3.57	N	171090	500	47 억		180493	N	N	0	N	00	N
129	20240308	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	-300	5	-1.04	734884200	25642	7.81	28950	28950	28350	37350	20150	28750	28658.30	1.91	0	-1801	29816	29282	28216	27682	26616	29550	27950	47	8600	500	21270	50	1	9441565	2686	-80.82	3.12	12	0.27	-352.00	9111.00	45450	20230425	-37.40	17730	20231020	60.46	32900	-13.53	20240110	22650	25.61	20240207	45450	-37.40	20230425	17730	60.46	20231020	3.57	N	171090	500	47 억		180493	N	N	0	N	00	N
130	20240307	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	1150	2	4.17	9103758650	324717	80.90	27800	28750	27150	35850	19350	27600	28033.49	2.26	0	-32865	28666	28132	27116	26582	25566	28400	26850	47	8250	500	20420	50	1	9441565	2714	-81.68	3.16	12	3.44	-352.00	9111.00	45450	20230425	-36.74	17730	20231020	62.15	32900	-12.61	20240110	22650	26.93	20240207	45450	-36.74	20230425	17730	62.15	20231020	3.59	N	171090	500	47 억		213534	N	N	0	N	00	N
131	20240307	150737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	550	2	1.99	7808953850	279411	69.61	27800	28550	27150	35850	19350	27600	27948.19	2.26	0	-27378	28666	28132	27116	26582	25566	28400	26850	47	8250	500	20420	50	1	9441565	2658	-79.97	3.09	12	2.96	-352.00	9111.00	45450	20230425	-38.06	17730	20231020	58.77	32900	-14.44	20240110	22650	24.28	20240207	45450	-38.06	20230425	17730	58.77	20231020	3.59	N	171090	500	47 억		213534	N	N	0	N	00	N
132	20240307	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	300	2	1.09	6739679000	241124	60.07	27800	28550	27150	35850	19350	27600	27951.42	2.26	0	-25125	28666	28132	27116	26582	25566	28400	26850	47	8250	500	20420	50	1	9441565	2634	-79.26	3.06	12	2.55	-352.00	9111.00	45450	20230425	-38.61	17730	20231020	57.36	32900	-15.20	20240110	22650	23.18	20240207	45450	-38.61	20230425	17730	57.36	20231020	3.59	N	171090	500	47 억		213534	N	N	0	N	00	N
133	20240307	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	650	2	2.36	6236553000	223166	55.60	27800	28550	27150	35850	19350	27600	27946.15	2.26	0	-23023	28666	28132	27116	26582	25566	28400	26850	47	8250	500	20420	50	1	9441565	2667	-80.26	3.10	12	2.36	-352.00	9111.00	45450	20230425	-37.84	17730	20231020	59.33	32900	-14.13	20240110	22650	24.72	20240207	45450	-37.84	20230425	17730	59.33	20231020	3.59	N	171090	500	47 억		213534	N	N	0	N	00	N
134	20240307	120750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	400	2	1.45	5790803550	207325	51.65	27800	28550	27150	35850	19350	27600	27931.40	2.26	0	-22329	28666	28132	27116	26582	25566	28400	26850	47	8250	500	20420	50	1	9441565	2644	-79.55	3.07	12	2.20	-352.00	9111.00	45450	20230425	-38.39	17730	20231020	57.92	32900	-14.89	20240110	22650	23.62	20240207	45450	-38.39	20230425	17730	57.92	20231020	3.59	N	171090	500	47 억		213534	N	N	0	N	00	N
135	20240307	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	450	2	1.63	3753526250	135296	33.71	27800	28350	27150	35850	19350	27600	27743.31	2.26	0	-5881	28666	28132	27116	26582	25566	28400	26850	47	8250	500	20420	50	1	9441565	2648	-79.69	3.08	12	1.43	-352.00	9111.00	45450	20230425	-38.28	17730	20231020	58.21	32900	-14.74	20240110	22650	23.84	20240207	45450	-38.28	20230425	17730	58.21	20231020	3.59	N	171090	500	47 억		213534	N	N	0	N	00	N
136	20240307	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	450	2	1.63	2664281750	96458	24.03	27800	28100	27150	35850	19350	27600	27621.21	2.26	0	-11142	28666	28132	27116	26582	25566	28400	26850	47	8250	500	20420	50	1	9441565	2648	-79.69	3.08	12	1.02	-352.00	9111.00	45450	20230425	-38.28	17730	20231020	58.21	32900	-14.74	20240110	22650	23.84	20240207	45450	-38.28	20230425	17730	58.21	20231020	3.59	N	171090	500	47 억		213534	N	N	0	N	00	N
137	20240307	090753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	-50	5	-0.18	865422900	31489	7.84	27800	27800	27150	35850	19350	27600	27482.50	2.26	0	-4951	28666	28132	27116	26582	25566	28400	26850	47	8250	500	20420	50	1	9441565	2601	-78.27	3.02	12	0.33	-352.00	9111.00	45450	20230425	-39.38	17730	20231020	55.39	32900	-16.26	20240110	22650	21.63	20240207	45450	-39.38	20230425	17730	55.39	20231020	3.59	N	171090	500	47 억		213534	N	N	0	N	00	N
138	20240306	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	1900	2	7.39	10702803850	398176	289.09	26200	27650	26100	33400	18000	25700	26877.62	1.93	0	29945	27500	26600	25900	25000	24300	27050	25450	47	7700	500	19010	50	1	9441565	2606	-78.41	3.03	12	4.22	-352.00	9111.00	45450	20230425	-39.27	17730	20231020	55.67	32900	-16.11	20240110	22650	21.85	20240207	45450	-39.27	20230425	17730	55.67	20231020	3.62	N	171090	500	47 억		182352	N	N	0	N	00	N
139	20240306	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	1800	2	7.00	9999538350	372660	270.57	26200	27650	26100	33400	18000	25700	26834.15	1.93	0	28823	27500	26600	25900	25000	24300	27050	25450	47	7700	500	19010	50	1	9441565	2596	-78.12	3.02	12	3.95	-352.00	9111.00	45450	20230425	-39.49	17730	20231020	55.10	32900	-16.41	20240110	22650	21.41	20240207	45450	-39.49	20230425	17730	55.10	20231020	3.62	N	171090	500	47 억		182352	N	N	0	N	00	N
140	20240306	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	1500	2	5.84	8500757650	317889	230.80	26200	27600	26100	33400	18000	25700	26742.65	1.93	0	23174	27500	26600	25900	25000	24300	27050	25450	47	7700	500	19010	50	1	9441565	2568	-77.27	2.99	12	3.37	-352.00	9111.00	45450	20230425	-40.15	17730	20231020	53.41	32900	-17.33	20240110	22650	20.09	20240207	45450	-40.15	20230425	17730	53.41	20231020	3.62	N	171090	500	47 억		182352	N	N	0	N	00	N
141	20240306	130752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	1450	2	5.64	6763803500	254109	184.49	26200	27300	26100	33400	18000	25700	26619.24	1.93	0	22915	27500	26600	25900	25000	24300	27050	25450	47	7700	500	19010	50	1	9441565	2563	-77.13	2.98	12	2.69	-352.00	9111.00	45450	20230425	-40.26	17730	20231020	53.13	32900	-17.48	20240110	22650	19.87	20240207	45450	-40.26	20230425	17730	53.13	20231020	3.62	N	171090	500	47 억		182352	N	N	0	N	00	N
142	20240306	120750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	800	2	3.11	3922485250	148700	107.96	26200	26700	26100	33400	18000	25700	26380.43	1.93	0	19330	27500	26600	25900	25000	24300	27050	25450	47	7700	500	19010	50	1	9441565	2502	-75.28	2.91	12	1.57	-352.00	9111.00	45450	20230425	-41.69	17730	20231020	49.46	32900	-19.45	20240110	22650	17.00	20240207	45450	-41.69	20230425	17730	49.46	20231020	3.62	N	171090	500	47 억		182352	N	N	0	N	00	N
143	20240306	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	600	2	2.33	3276164050	124280	90.23	26200	26700	26100	33400	18000	25700	26363.39	1.93	0	12210	27500	26600	25900	25000	24300	27050	25450	47	7700	500	19010	50	1	9441565	2483	-74.72	2.89	12	1.32	-352.00	9111.00	45450	20230425	-42.13	17730	20231020	48.34	32900	-20.06	20240110	22650	16.11	20240207	45450	-42.13	20230425	17730	48.34	20231020	3.62	N	171090	500	47 억		182352	N	N	0	N	00	N
144	20240306	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	500	2	1.95	2737376450	103777	75.35	26200	26700	26100	33400	18000	25700	26380.23	1.93	0	7687	27500	26600	25900	25000	24300	27050	25450	47	7700	500	19010	50	1	9441565	2474	-74.43	2.88	12	1.10	-352.00	9111.00	45450	20230425	-42.35	17730	20231020	47.77	32900	-20.36	20240110	22650	15.67	20240207	45450	-42.35	20230425	17730	47.77	20231020	3.62	N	171090	500	47 억		182352	N	N	0	N	00	N
145	20240306	090746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	800	2	3.11	1158007050	43933	31.90	26200	26600	26100	33400	18000	25700	26364.82	1.93	0	4213	27500	26600	25900	25000	24300	27050	25450	47	7700	500	19010	50	1	9441565	2502	-75.28	2.91	12	0.47	-352.00	9111.00	45450	20230425	-41.69	17730	20231020	49.46	32900	-19.45	20240110	22650	17.00	20240207	45450	-41.69	20230425	17730	49.46	20231020	3.62	N	171090	500	47 억		182352	N	N	0	N	00	N
146	20240305	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	200	2	0.78	3554072500	137309	90.29	25200	26800	25200	33150	17850	25500	25884.15	2.01	0	-14675	27633	26566	26033	24966	24433	26300	24700	47	7650	500	18870	50	1	9441565	2426	-73.01	2.82	12	1.45	-352.00	9111.00	45450	20230425	-43.45	17730	20231020	44.95	32900	-21.88	20240110	22650	13.47	20240207	45450	-43.45	20230425	17730	44.95	20231020	3.62	N	171090	500	47 억		190205	N	N	0	N	00	N
147	20240305	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	250	2	0.98	3384759400	130731	85.96	25200	26800	25200	33150	17850	25500	25891.17	2.01	0	-14526	27633	26566	26033	24966	24433	26300	24700	47	7650	500	18870	50	1	9441565	2431	-73.15	2.83	12	1.38	-352.00	9111.00	45450	20230425	-43.34	17730	20231020	45.23	32900	-21.73	20240110	22650	13.69	20240207	45450	-43.34	20230425	17730	45.23	20231020	3.62	N	171090	500	47 억		190205	N	N	0	N	00	N
148	20240305	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	200	2	0.78	3185058800	122985	80.87	25200	26800	25200	33150	17850	25500	25898.10	2.01	0	-13922	27633	26566	26033	24966	24433	26300	24700	47	7650	500	18870	50	1	9441565	2426	-73.01	2.82	12	1.30	-352.00	9111.00	45450	20230425	-43.45	17730	20231020	44.95	32900	-21.88	20240110	22650	13.47	20240207	45450	-43.45	20230425	17730	44.95	20231020	3.62	N	171090	500	47 억		190205	N	N	0	N	00	N
149	20240305	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	350	2	1.37	2891302700	111582	73.37	25200	26800	25200	33150	17850	25500	25912.09	2.01	0	-11176	27633	26566	26033	24966	24433	26300	24700	47	7650	500	18870	50	1	9441565	2441	-73.44	2.84	12	1.18	-352.00	9111.00	45450	20230425	-43.12	17730	20231020	45.80	32900	-21.43	20240110	22650	14.13	20240207	45450	-43.12	20230425	17730	45.80	20231020	3.62	N	171090	500	47 억		190205	N	N	0	N	00	N
150	20240305	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	500	2	1.96	2623096200	101205	66.55	25200	26800	25200	33150	17850	25500	25918.85	2.01	0	-9027	27633	26566	26033	24966	24433	26300	24700	47	7650	500	18870	50	1	9441565	2455	-73.86	2.85	12	1.07	-352.00	9111.00	45450	20230425	-42.79	17730	20231020	46.64	32900	-20.97	20240110	22650	14.79	20240207	45450	-42.79	20230425	17730	46.64	20231020	3.62	N	171090	500	47 억		190205	N	N	0	N	00	N
151	20240305	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	500	2	1.96	2211155450	85416	56.17	25200	26800	25200	33150	17850	25500	25887.12	2.01	0	-6003	27633	26566	26033	24966	24433	26300	24700	47	7650	500	18870	50	1	9441565	2455	-73.86	2.85	12	0.90	-352.00	9111.00	45450	20230425	-42.79	17730	20231020	46.64	32900	-20.97	20240110	22650	14.79	20240207	45450	-42.79	20230425	17730	46.64	20231020	3.62	N	171090	500	47 억		190205	N	N	0	N	00	N
152	20240305	100734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-200	5	-0.78	702668600	27575	18.13	25200	25900	25200	33150	17850	25500	25482.06	2.01	0	-794	27633	26566	26033	24966	24433	26300	24700	47	7650	500	18870	50	1	9441565	2389	-71.88	2.78	12	0.29	-352.00	9111.00	45450	20230425	-44.33	17730	20231020	42.70	32900	-23.10	20240110	22650	11.70	20240207	45450	-44.33	20230425	17730	42.70	20231020	3.62	N	171090	500	47 억		190205	N	N	0	N	00	N
153	20240305	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	300	2	1.18	221113400	8690	5.71	25200	25850	25200	33150	17850	25500	25444.27	2.01	0	1551	27633	26566	26033	24966	24433	26300	24700	47	7650	500	18870	50	1	9441565	2436	-73.30	2.83	12	0.09	-352.00	9111.00	45450	20230425	-43.23	17730	20231020	45.52	32900	-21.58	20240110	22650	13.91	20240207	45450	-43.23	20230425	17730	45.52	20231020	3.62	N	171090	500	47 억		190205	N	N	0	N	00	N
154	20240304	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	100	2	0.39	3905673000	149944	109.99	25950	27100	25500	33000	17800	25400	26049.19	1.97	0	4343	26733	26066	25733	25066	24733	25900	24900	47	7600	500	18790	50	1	9441565	2408	-72.44	2.80	12	1.59	-352.00	9111.00	45450	20230425	-43.89	17730	20231020	43.82	32900	-22.49	20240110	22650	12.58	20240207	45450	-43.89	20230425	17730	43.82	20231020	3.63	N	171090	500	47 억		185861	N	N	0	N	00	N
155	20240304	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	250	2	0.98	3521117200	134883	98.94	25950	27100	25650	33000	17800	25400	26105.03	1.97	0	3268	26733	26066	25733	25066	24733	25900	24900	47	7600	500	18790	50	1	9441565	2422	-72.87	2.82	12	1.43	-352.00	9111.00	45450	20230425	-43.56	17730	20231020	44.67	32900	-22.04	20240110	22650	13.25	20240207	45450	-43.56	20230425	17730	44.67	20231020	3.63	N	171090	500	47 억		185861	N	N	0	N	00	N
156	20240304	140659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	350	2	1.38	3195728450	122225	89.66	25950	27100	25700	33000	17800	25400	26146.34	1.97	0	3852	26733	26066	25733	25066	24733	25900	24900	47	7600	500	18790	50	1	9441565	2431	-73.15	2.83	12	1.29	-352.00	9111.00	45450	20230425	-43.34	17730	20231020	45.23	32900	-21.73	20240110	22650	13.69	20240207	45450	-43.34	20230425	17730	45.23	20231020	3.63	N	171090	500	47 억		185861	N	N	0	N	00	N
157	20240304	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	450	2	1.77	2947379650	112593	82.59	25950	27100	25700	33000	17800	25400	26177.36	1.97	0	5473	26733	26066	25733	25066	24733	25900	24900	47	7600	500	18790	50	1	9441565	2441	-73.44	2.84	12	1.19	-352.00	9111.00	45450	20230425	-43.12	17730	20231020	45.80	32900	-21.43	20240110	22650	14.13	20240207	45450	-43.12	20230425	17730	45.80	20231020	3.63	N	171090	500	47 억		185861	N	N	0	N	00	N
158	20240304	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	450	2	1.77	2756817650	105242	77.20	25950	27100	25700	33000	17800	25400	26195.11	1.97	0	7372	26733	26066	25733	25066	24733	25900	24900	47	7600	500	18790	50	1	9441565	2441	-73.44	2.84	12	1.11	-352.00	9111.00	45450	20230425	-43.12	17730	20231020	45.80	32900	-21.43	20240110	22650	14.13	20240207	45450	-43.12	20230425	17730	45.80	20231020	3.63	N	171090	500	47 억		185861	N	N	0	N	00	N
159	20240304	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	650	2	2.56	2453884550	93506	68.59	25950	27100	25900	33000	17800	25400	26243.16	1.97	0	6857	26733	26066	25733	25066	24733	25900	24900	47	7600	500	18790	50	1	9441565	2460	-74.01	2.86	12	0.99	-352.00	9111.00	45450	20230425	-42.68	17730	20231020	46.93	32900	-20.82	20240110	22650	15.01	20240207	45450	-42.68	20230425	17730	46.93	20231020	3.63	N	171090	500	47 억		185861	N	N	0	N	00	N
160	20240304	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	750	2	2.95	1876865950	71325	52.32	25950	27100	25950	33000	17800	25400	26314.41	1.97	0	1263	26733	26066	25733	25066	24733	25900	24900	47	7600	500	18790	50	1	9441565	2469	-74.29	2.87	12	0.76	-352.00	9111.00	45450	20230425	-42.46	17730	20231020	47.49	32900	-20.52	20240110	22650	15.45	20240207	45450	-42.46	20230425	17730	47.49	20231020	3.63	N	171090	500	47 억		185861	N	N	0	N	00	N
161	20240304	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	650	2	2.56	1126174350	42681	31.31	25950	27100	25950	33000	17800	25400	26386.08	1.97	0	-2309	26733	26066	25733	25066	24733	25900	24900	47	7600	500	18790	50	1	9441565	2460	-74.01	2.86	12	0.45	-352.00	9111.00	45450	20230425	-42.68	17730	20231020	46.93	32900	-20.82	20240110	22650	15.01	20240207	45450	-42.68	20230425	17730	46.93	20231020	3.63	N	171090	500	47 억		185861	N	N	0	N	00	N