KissMeData/232140/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	161000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	-160	5	-2.13	20281336230	2720512	65.97	7550	7650	7310	9750	5250	7500	7455.18	0.00	0	-217194	7933	7716	7523	7306	7113	7705	7295	82	2250	100	5700	10	1	82045350	6022	44.48	1.95	12	3.32	165.00	3767.00	8550	20240123	-14.15	3120	20231101	135.26	8550	-14.15	20240123	5020	46.22	20240206	8550	-14.15	20240123	3120	135.26	20231101	5.11	N	232140	100	82 억		0	N	N	254	N	00	N
3	20240329	151002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	-90	5	-1.20	18922804680	2535598	61.49	7550	7650	7310	9750	5250	7500	7462.84	0.00	0	-226847	7933	7716	7523	7306	7113	7705	7295	82	2250	100	5700	10	1	82045350	6080	44.91	1.97	12	3.09	165.00	3767.00	8550	20240123	-13.33	3120	20231101	137.50	8550	-13.33	20240123	5020	47.61	20240206	8550	-13.33	20240123	3120	137.50	20231101	5.11	N	232140	100	82 억		0	N	N	415	N	00	N
4	20240329	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	-90	5	-1.20	14383110210	1919402	46.55	7550	7650	7400	9750	5250	7500	7493.53	0.00	0	-195180	7933	7716	7523	7306	7113	7705	7295	82	2250	100	5700	10	1	82045350	6080	44.91	1.97	12	2.34	165.00	3767.00	8550	20240123	-13.33	3120	20231101	137.50	8550	-13.33	20240123	5020	47.61	20240206	8550	-13.33	20240123	3120	137.50	20231101	5.11	N	232140	100	82 억		0	N	N	415	N	00	N
5	20240329	130943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	-30	5	-0.40	11215134760	1494635	36.25	7550	7650	7400	9750	5250	7500	7503.60	0.00	0	-83253	7933	7716	7523	7306	7113	7705	7295	82	2250	100	5700	10	1	82045350	6129	45.27	1.98	12	1.82	165.00	3767.00	8550	20240123	-12.63	3120	20231101	139.42	8550	-12.63	20240123	5020	48.80	20240206	8550	-12.63	20240123	3120	139.42	20231101	5.11	N	232140	100	82 억		0	N	N	415	N	00	N
6	20240329	120953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7480	-20	5	-0.27	9694775480	1290517	31.30	7550	7650	7400	9750	5250	7500	7512.33	0.00	0	-29646	7933	7716	7523	7306	7113	7705	7295	82	2250	100	5700	10	1	82045350	6137	45.33	1.99	12	1.57	165.00	3767.00	8550	20240123	-12.51	3120	20231101	139.74	8550	-12.51	20240123	5020	49.00	20240206	8550	-12.51	20240123	3120	139.74	20231101	5.11	N	232140	100	82 억		0	N	N	415	N	00	N
7	20240329	110941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	-10	5	-0.13	8453530530	1124610	27.27	7550	7650	7400	9750	5250	7500	7516.88	0.00	0	-25014	7933	7716	7523	7306	7113	7705	7295	82	2250	100	5700	10	1	82045350	6145	45.39	1.99	12	1.37	165.00	3767.00	8550	20240123	-12.40	3120	20231101	140.06	8550	-12.40	20240123	5020	49.20	20240206	8550	-12.40	20240123	3120	140.06	20231101	5.11	N	232140	100	82 억		0	N	N	415	N	00	N
8	20240329	100942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7580	80	2	1.07	6419247590	853934	20.71	7550	7650	7400	9750	5250	7500	7517.29	0.00	0	-31175	7933	7716	7523	7306	7113	7705	7295	82	2250	100	5700	10	1	82045350	6219	45.94	2.01	12	1.04	165.00	3767.00	8550	20240123	-11.35	3120	20231101	142.95	8550	-11.35	20240123	5020	51.00	20240206	8550	-11.35	20240123	3120	142.95	20231101	5.11	N	232140	100	82 억		0	N	N	415	N	00	N
9	20240329	090942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	-60	5	-0.80	1680893390	224291	5.44	7550	7610	7420	9750	5250	7500	7494.22	0.00	0	-57818	7933	7716	7523	7306	7113	7705	7295	82	2250	100	5700	10	1	82045350	6104	45.09	1.98	12	0.27	165.00	3767.00	8550	20240123	-12.98	3120	20231101	138.46	8550	-12.98	20240123	5020	48.21	20240206	8550	-12.98	20240123	3120	138.46	20231101	5.11	N	232140	100	82 억		0	N	N	415	N	00	N
10	20240328	160948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	0	3	0.00	30439236740	4035173	157.35	7500	7740	7330	9750	5250	7500	7543.54	0.00	0	12536	7733	7616	7433	7316	7133	7675	7375	82	2250	100	5700	10	1	82045350	6153	45.45	1.99	12	4.92	165.00	3767.00	8550	20240123	-12.28	3120	20231101	140.38	8550	-12.28	20240123	5020	49.40	20240206	8550	-12.28	20240123	3120	140.38	20231101	5.23	N	232140	100	82 억		0	N	N	415	N	00	N
11	20240328	150948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	70	2	0.93	29120858880	3859895	150.52	7500	7740	7330	9750	5250	7500	7544.52	0.00	0	-16	7733	7616	7433	7316	7133	7675	7375	82	2250	100	5700	10	1	82045350	6211	45.88	2.01	12	4.70	165.00	3767.00	8550	20240123	-11.46	3120	20231101	142.63	8550	-11.46	20240123	5020	50.80	20240206	8550	-11.46	20240123	3120	142.63	20231101	5.23	N	232140	100	82 억		0	N	N	1130	N	00	N
12	20240328	140936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7550	50	2	0.67	23167143720	3076102	119.95	7500	7740	7330	9750	5250	7500	7531.38	0.00	0	-73600	7733	7616	7433	7316	7133	7675	7375	82	2250	100	5700	10	1	82045350	6194	45.76	2.00	12	3.75	165.00	3767.00	8550	20240123	-11.70	3120	20231101	141.99	8550	-11.70	20240123	5020	50.40	20240206	8550	-11.70	20240123	3120	141.99	20231101	5.23	N	232140	100	82 억		0	N	N	1130	N	00	N
13	20240328	130937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7580	80	2	1.07	19969310140	2653654	103.48	7500	7740	7330	9750	5250	7500	7525.26	0.00	0	-124696	7733	7616	7433	7316	7133	7675	7375	82	2250	100	5700	10	1	82045350	6219	45.94	2.01	12	3.23	165.00	3767.00	8550	20240123	-11.35	3120	20231101	142.95	8550	-11.35	20240123	5020	51.00	20240206	8550	-11.35	20240123	3120	142.95	20231101	5.23	N	232140	100	82 억		0	N	N	1130	N	00	N
14	20240328	120941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7520	20	2	0.27	18283108340	2430002	94.76	7500	7740	7330	9750	5250	7500	7523.95	0.00	0	-146351	7733	7616	7433	7316	7133	7675	7375	82	2250	100	5700	10	1	82045350	6170	45.58	2.00	12	2.96	165.00	3767.00	8550	20240123	-12.05	3120	20231101	141.03	8550	-12.05	20240123	5020	49.80	20240206	8550	-12.05	20240123	3120	141.03	20231101	5.23	N	232140	100	82 억		0	N	N	1130	N	00	N
15	20240328	110944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	-50	5	-0.67	15557221410	2068592	80.66	7500	7740	7330	9750	5250	7500	7520.73	0.00	0	-215917	7733	7616	7433	7316	7133	7675	7375	82	2250	100	5700	10	1	82045350	6112	45.15	1.98	12	2.52	165.00	3767.00	8550	20240123	-12.87	3120	20231101	138.78	8550	-12.87	20240123	5020	48.41	20240206	8550	-12.87	20240123	3120	138.78	20231101	5.23	N	232140	100	82 억		0	N	N	1130	N	00	N
16	20240328	100957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7370	-130	5	-1.73	12796734850	1697283	66.19	7500	7740	7330	9750	5250	7500	7539.65	0.00	0	-160424	7733	7616	7433	7316	7133	7675	7375	82	2250	100	5700	10	1	82045350	6047	44.67	1.96	12	2.07	165.00	3767.00	8550	20240123	-13.80	3120	20231101	136.22	8550	-13.80	20240123	5020	46.81	20240206	8550	-13.80	20240123	3120	136.22	20231101	5.23	N	232140	100	82 억		0	N	N	1130	N	00	N
17	20240328	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	130	2	1.73	5794976000	760090	29.64	7500	7740	7450	9750	5250	7500	7624.85	0.00	0	-27409	7733	7616	7433	7316	7133	7675	7375	82	2250	100	5700	10	1	82045350	6260	46.24	2.03	12	0.93	165.00	3767.00	8550	20240123	-10.76	3120	20231101	144.55	8550	-10.76	20240123	5020	51.99	20240206	8550	-10.76	20240123	3120	144.55	20231101	5.23	N	232140	100	82 억		0	N	N	1130	N	00	N
18	20240327	160952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-50	5	-0.66	17598857240	2382327	34.78	7480	7550	7250	9810	5290	7550	7386.28	0.00	0	5602	8150	7850	7530	7230	6910	8000	7380	82	2260	100	5730	10	1	82045350	6153	45.45	1.99	12	2.90	165.00	3767.00	8550	20240123	-12.28	3120	20231101	140.38	8550	-12.28	20240123	5020	49.40	20240206	8550	-12.28	20240123	3120	140.38	20231101	5.14	N	232140	100	82 억		0	N	N	1130	N	00	N
19	20240327	150954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-50	5	-0.66	16684750590	2260526	33.00	7480	7550	7250	9810	5290	7550	7380.65	0.00	0	-771	8150	7850	7530	7230	6910	8000	7380	82	2260	100	5730	10	1	82045350	6153	45.45	1.99	12	2.76	165.00	3767.00	8550	20240123	-12.28	3120	20231101	140.38	8550	-12.28	20240123	5020	49.40	20240206	8550	-12.28	20240123	3120	140.38	20231101	5.14	N	232140	100	82 억		0	N	N	1631	N	00	N
20	20240327	140953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7360	-190	5	-2.52	14084181820	1911271	27.91	7480	7550	7250	9810	5290	7550	7368.67	0.00	0	-59082	8150	7850	7530	7230	6910	8000	7380	82	2260	100	5730	10	1	82045350	6039	44.61	1.95	12	2.33	165.00	3767.00	8550	20240123	-13.92	3120	20231101	135.90	8550	-13.92	20240123	5020	46.61	20240206	8550	-13.92	20240123	3120	135.90	20231101	5.14	N	232140	100	82 억		0	N	N	1631	N	00	N
21	20240327	130951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	-270	5	-3.58	12832175450	1740329	25.41	7480	7550	7250	9810	5290	7550	7373.05	0.00	0	-44692	8150	7850	7530	7230	6910	8000	7380	82	2260	100	5730	10	1	82045350	5973	44.12	1.93	12	2.12	165.00	3767.00	8550	20240123	-14.85	3120	20231101	133.33	8550	-14.85	20240123	5020	45.02	20240206	8550	-14.85	20240123	3120	133.33	20231101	5.14	N	232140	100	82 억		0	N	N	1631	N	00	N
22	20240327	120951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	-260	5	-3.44	11725201810	1588224	23.19	7480	7550	7250	9810	5290	7550	7382.21	0.00	0	-39635	8150	7850	7530	7230	6910	8000	7380	82	2260	100	5730	10	1	82045350	5981	44.18	1.94	12	1.94	165.00	3767.00	8550	20240123	-14.74	3120	20231101	133.65	8550	-14.74	20240123	5020	45.22	20240206	8550	-14.74	20240123	3120	133.65	20231101	5.14	N	232140	100	82 억		0	N	N	1631	N	00	N
23	20240327	110951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	-220	5	-2.91	9265493450	1250751	18.26	7480	7550	7290	9810	5290	7550	7407.53	0.00	0	-1631	8150	7850	7530	7230	6910	8000	7380	82	2260	100	5730	10	1	82045350	6014	44.42	1.95	12	1.52	165.00	3767.00	8550	20240123	-14.27	3120	20231101	134.94	8550	-14.27	20240123	5020	46.02	20240206	8550	-14.27	20240123	3120	134.94	20231101	5.14	N	232140	100	82 억		0	N	N	1631	N	00	N
24	20240327	100947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7430	-120	5	-1.59	6928532620	933750	13.63	7480	7550	7290	9810	5290	7550	7419.61	0.00	0	-12110	8150	7850	7530	7230	6910	8000	7380	82	2260	100	5730	10	1	82045350	6096	45.03	1.97	12	1.14	165.00	3767.00	8550	20240123	-13.10	3120	20231101	138.14	8550	-13.10	20240123	5020	48.01	20240206	8550	-13.10	20240123	3120	138.14	20231101	5.14	N	232140	100	82 억		0	N	N	1631	N	00	N
25	20240327	090953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	-160	5	-2.12	2247230240	303595	4.43	7480	7500	7320	9810	5290	7550	7400.29	0.00	0	-45803	8150	7850	7530	7230	6910	8000	7380	82	2260	100	5730	10	1	82045350	6063	44.79	1.96	12	0.37	165.00	3767.00	8550	20240123	-13.57	3120	20231101	136.86	8550	-13.57	20240123	5020	47.21	20240206	8550	-13.57	20240123	3120	136.86	20231101	5.14	N	232140	100	82 억		0	N	N	1631	N	00	N
26	20240326	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7550	380	2	5.30	51030139500	6737239	262.57	7260	7830	7210	9320	5020	7170	7574.47	0.00	0	252830	7796	7482	7326	7012	6856	7405	6935	82	2150	100	5440	10	1	82045350	6194	23.74	2.11	12	8.21	318.00	3581.00	8550	20240123	-11.70	3120	20231101	141.99	8550	-11.70	20240123	5020	50.40	20240206	8550	-11.70	20240123	3120	141.99	20231101	4.96	N	232140	100	82 억		0	N	N	1460	N	00	N
27	20240326	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	390	2	5.44	49323751660	6511607	253.77	7260	7830	7210	9320	5020	7170	7574.79	0.00	0	214206	7796	7482	7326	7012	6856	7405	6935	82	2150	100	5440	10	1	82045350	6203	23.77	2.11	12	7.94	318.00	3581.00	8550	20240123	-11.58	3120	20231101	142.31	8550	-11.58	20240123	5020	50.60	20240206	8550	-11.58	20240123	3120	142.31	20231101	4.96	N	232140	100	82 억		0	N	N	0	N	00	N
28	20240326	140938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	470	2	6.56	46395962660	6126821	238.78	7260	7830	7210	9320	5020	7170	7572.65	0.00	0	175373	7796	7482	7326	7012	6856	7405	6935	82	2150	100	5440	10	1	82045350	6268	24.03	2.13	12	7.47	318.00	3581.00	8550	20240123	-10.64	3120	20231101	144.87	8550	-10.64	20240123	5020	52.19	20240206	8550	-10.64	20240123	3120	144.87	20231101	4.96	N	232140	100	82 억		0	N	N	0	N	00	N
29	20240326	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	330	2	4.60	40869721470	5403083	210.57	7260	7830	7210	9320	5020	7170	7564.20	0.00	0	109530	7796	7482	7326	7012	6856	7405	6935	82	2150	100	5440	10	1	82045350	6153	23.58	2.09	12	6.59	318.00	3581.00	8550	20240123	-12.28	3120	20231101	140.38	8550	-12.28	20240123	5020	49.40	20240206	8550	-12.28	20240123	3120	140.38	20231101	4.96	N	232140	100	82 억		0	N	N	0	N	00	N
30	20240326	120933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	460	2	6.42	32722460140	4332515	168.85	7260	7830	7210	9320	5020	7170	7552.83	0.00	0	48674	7796	7482	7326	7012	6856	7405	6935	82	2150	100	5440	10	1	82045350	6260	23.99	2.13	12	5.28	318.00	3581.00	8550	20240123	-10.76	3120	20231101	144.55	8550	-10.76	20240123	5020	51.99	20240206	8550	-10.76	20240123	3120	144.55	20231101	4.96	N	232140	100	82 억		0	N	N	0	N	00	N
31	20240326	110930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	400	2	5.58	15858573500	2132568	83.11	7260	7580	7210	9320	5020	7170	7436.47	0.00	0	208839	7796	7482	7326	7012	6856	7405	6935	82	2150	100	5440	10	1	82045350	6211	23.81	2.11	12	2.60	318.00	3581.00	8550	20240123	-11.46	3120	20231101	142.63	8550	-11.46	20240123	5020	50.80	20240206	8550	-11.46	20240123	3120	142.63	20231101	4.96	N	232140	100	82 억		0	N	N	0	N	00	N
32	20240326	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7460	290	2	4.04	10175986800	1376831	53.66	7260	7500	7210	9320	5020	7170	7391.00	0.00	0	161636	7796	7482	7326	7012	6856	7405	6935	82	2150	100	5440	10	1	82045350	6121	23.46	2.08	12	1.68	318.00	3581.00	8550	20240123	-12.75	3120	20231101	139.10	8550	-12.75	20240123	5020	48.61	20240206	8550	-12.75	20240123	3120	139.10	20231101	4.96	N	232140	100	82 억		0	N	N	0	N	00	N
33	20240326	090940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	180	2	2.51	2210622580	304126	11.85	7260	7350	7210	9320	5020	7170	7269.02	0.00	0	15030	7796	7482	7326	7012	6856	7405	6935	82	2150	100	5440	10	1	82045350	6030	23.11	2.05	12	0.37	318.00	3581.00	8550	20240123	-14.04	3120	20231101	135.58	8550	-14.04	20240123	5020	46.41	20240206	8550	-14.04	20240123	3120	135.58	20231101	4.96	N	232140	100	82 억		0	N	N	0	N	00	N
34	20240325	161012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-250	5	-3.37	18130764870	2462558	44.66	7470	7640	7170	9640	5200	7420	7364.33	0.00	0	-43834	8146	7782	7556	7192	6966	7670	7080	82	2220	100	5630	10	1	82045350	5883	22.55	2.00	12	3.00	318.00	3581.00	8550	20240123	-16.14	3120	20231101	129.81	8550	-16.14	20240123	5020	42.83	20240206	8550	-16.14	20240123	3120	129.81	20231101	5.02	N	232140	100	82 억		0	N	N	0	N	00	N
35	20240325	151014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	-210	5	-2.83	16588896620	2247805	40.77	7470	7640	7180	9640	5200	7420	7380.01	0.00	0	-58683	8146	7782	7556	7192	6966	7670	7080	82	2220	100	5630	10	1	82045350	5915	22.67	2.01	12	2.74	318.00	3581.00	8550	20240123	-15.67	3120	20231101	131.09	8550	-15.67	20240123	5020	43.63	20240206	8550	-15.67	20240123	3120	131.09	20231101	5.02	N	232140	100	82 억		0	N	N	0	N	00	N
36	20240325	141012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	-210	5	-2.83	14545038140	1964580	35.63	7470	7640	7180	9640	5200	7420	7403.62	0.00	0	-63917	8146	7782	7556	7192	6966	7670	7080	82	2220	100	5630	10	1	82045350	5915	22.67	2.01	12	2.39	318.00	3581.00	8550	20240123	-15.67	3120	20231101	131.09	8550	-15.67	20240123	5020	43.63	20240206	8550	-15.67	20240123	3120	131.09	20231101	5.02	N	232140	100	82 억		0	N	N	0	N	00	N
37	20240325	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	-160	5	-2.16	12166886920	1635067	29.65	7470	7640	7250	9640	5200	7420	7441.24	0.00	0	-52315	8146	7782	7556	7192	6966	7670	7080	82	2220	100	5630	10	1	82045350	5956	22.83	2.03	12	1.99	318.00	3581.00	8550	20240123	-15.09	3120	20231101	132.69	8550	-15.09	20240123	5020	44.62	20240206	8550	-15.09	20240123	3120	132.69	20231101	5.02	N	232140	100	82 억		0	N	N	0	N	00	N
38	20240325	121015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	-30	5	-0.40	10246621440	1372466	24.89	7470	7640	7310	9640	5200	7420	7465.91	0.00	0	-30619	8146	7782	7556	7192	6966	7670	7080	82	2220	100	5630	10	1	82045350	6063	23.24	2.06	12	1.67	318.00	3581.00	8550	20240123	-13.57	3120	20231101	136.86	8550	-13.57	20240123	5020	47.21	20240206	8550	-13.57	20240123	3120	136.86	20231101	5.02	N	232140	100	82 억		0	N	N	0	N	00	N
39	20240325	111014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	20	2	0.27	9576312510	1281845	23.25	7470	7640	7310	9640	5200	7420	7470.80	0.00	0	-26777	8146	7782	7556	7192	6966	7670	7080	82	2220	100	5630	10	1	82045350	6104	23.40	2.08	12	1.56	318.00	3581.00	8550	20240123	-12.98	3120	20231101	138.46	8550	-12.98	20240123	5020	48.21	20240206	8550	-12.98	20240123	3120	138.46	20231101	5.02	N	232140	100	82 억		0	N	N	0	N	00	N
40	20240325	101014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	50	2	0.67	6882654130	917068	16.63	7470	7640	7430	9640	5200	7420	7505.23	0.00	0	-44855	8146	7782	7556	7192	6966	7670	7080	82	2220	100	5630	10	1	82045350	6129	23.49	2.09	12	1.12	318.00	3581.00	8550	20240123	-12.63	3120	20231101	139.42	8550	-12.63	20240123	5020	48.80	20240206	8550	-12.63	20240123	3120	139.42	20231101	5.02	N	232140	100	82 억		0	N	N	0	N	00	N
41	20240325	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	140	2	1.89	2387417040	317577	5.76	7470	7640	7460	9640	5200	7420	7518.16	0.00	0	-795	8146	7782	7556	7192	6966	7670	7080	82	2220	100	5630	10	1	82045350	6203	23.77	2.11	12	0.39	318.00	3581.00	8550	20240123	-11.58	3120	20231101	142.31	8550	-11.58	20240123	5020	50.60	20240206	8550	-11.58	20240123	3120	142.31	20231101	5.02	N	232140	100	82 억		0	N	N	0	N	00	N
42	20240322	161016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7420	-240	5	-3.13	41134943700	5411054	27.58	7750	7920	7330	9950	5370	7660	7602.22	0.00	0	-207718	8773	8216	7913	7356	7053	8065	7205	82	2290	100	5820	10	1	82045350	6088	23.33	2.07	12	6.60	318.00	3581.00	8550	20240123	-13.22	3120	20231101	137.82	8550	-13.22	20240123	5020	47.81	20240206	8550	-13.22	20240123	3120	137.82	20231101	5.07	N	232140	100	82 억		0	N	N	0	N	00	N
43	20240322	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7480	-180	5	-2.35	39564249200	5199675	26.51	7750	7920	7330	9950	5370	7660	7608.71	0.00	0	-219508	8773	8216	7913	7356	7053	8065	7205	82	2290	100	5820	10	1	82045350	6137	23.52	2.09	12	6.34	318.00	3581.00	8550	20240123	-12.51	3120	20231101	139.74	8550	-12.51	20240123	5020	49.00	20240206	8550	-12.51	20240123	3120	139.74	20231101	5.07	N	232140	100	82 억		0	N	N	0	N	00	N
44	20240322	141005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7550	-110	5	-1.44	36760225490	4826268	24.60	7750	7920	7330	9950	5370	7660	7616.45	0.00	0	-183483	8773	8216	7913	7356	7053	8065	7205	82	2290	100	5820	10	1	82045350	6194	23.74	2.11	12	5.88	318.00	3581.00	8550	20240123	-11.70	3120	20231101	141.99	8550	-11.70	20240123	5020	50.40	20240206	8550	-11.70	20240123	3120	141.99	20231101	5.07	N	232140	100	82 억		0	N	N	0	N	00	N
45	20240322	131011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	-210	5	-2.74	33726449440	4421067	22.54	7750	7920	7330	9950	5370	7660	7628.38	0.00	0	-155058	8773	8216	7913	7356	7053	8065	7205	82	2290	100	5820	10	1	82045350	6112	23.43	2.08	12	5.39	318.00	3581.00	8550	20240123	-12.87	3120	20231101	138.78	8550	-12.87	20240123	5020	48.41	20240206	8550	-12.87	20240123	3120	138.78	20231101	5.07	N	232140	100	82 억		0	N	N	0	N	00	N
46	20240322	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	-310	5	-4.05	31559876900	4127409	21.04	7750	7920	7340	9950	5370	7660	7646.32	0.00	0	-108842	8773	8216	7913	7356	7053	8065	7205	82	2290	100	5820	10	1	82045350	6030	23.11	2.05	12	5.03	318.00	3581.00	8550	20240123	-14.04	3120	20231101	135.58	8550	-14.04	20240123	5020	46.41	20240206	8550	-14.04	20240123	3120	135.58	20231101	5.07	N	232140	100	82 억		0	N	N	0	N	00	N
47	20240322	111016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	-210	5	-2.74	27476917000	3574409	18.22	7750	7920	7410	9950	5370	7660	7687.33	0.00	0	-128272	8773	8216	7913	7356	7053	8065	7205	82	2290	100	5820	10	1	82045350	6112	23.43	2.08	12	4.36	318.00	3581.00	8550	20240123	-12.87	3120	20231101	138.78	8550	-12.87	20240123	5020	48.41	20240206	8550	-12.87	20240123	3120	138.78	20231101	5.07	N	232140	100	82 억		0	N	N	0	N	00	N
48	20240322	101005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	10	2	0.13	20141917890	2601159	13.26	7750	7920	7540	9950	5370	7660	7744.34	0.00	0	-159201	8773	8216	7913	7356	7053	8065	7205	82	2290	100	5820	10	1	82045350	6293	24.12	2.14	12	3.17	318.00	3581.00	8550	20240123	-10.29	3120	20231101	145.83	8550	-10.29	20240123	5020	52.79	20240206	8550	-10.29	20240123	3120	145.83	20231101	5.07	N	232140	100	82 억		0	N	N	0	N	00	N
49	20240322	091006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	130	2	1.70	8694415110	1112375	5.67	7750	7920	7700	9950	5370	7660	7820.09	0.00	0	-179384	8773	8216	7913	7356	7053	8065	7205	82	2290	100	5820	10	1	82045350	6391	24.50	2.18	12	1.36	318.00	3581.00	8550	20240123	-8.89	3120	20231101	149.68	8550	-8.89	20240123	5020	55.18	20240206	8550	-8.89	20240123	3120	149.68	20231101	5.07	N	232140	100	82 억		0	N	N	0	N	00	N
50	20240321	161011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	-270	5	-3.40	156119898620	19304777	93.33	8260	8470	7610	10300	5560	7930	8087.82	0.00	0	37750	8576	8252	7606	7282	6636	8415	7445	82	2370	100	6020	10	1	82045350	6285	24.09	2.14	12	23.53	318.00	3581.00	8550	20240123	-10.41	3120	20231101	145.51	8550	-10.41	20240123	5020	52.59	20240206	8550	-10.41	20240123	3120	145.51	20231101	5.06	N	232140	100	82 억		0	N	N	0	N	00	N
51	20240321	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	-170	5	-2.14	151626006870	18719171	90.50	8260	8470	7610	10300	5560	7930	8100.04	0.00	0	-139473	8576	8252	7606	7282	6636	8415	7445	82	2370	100	6020	10	1	82045350	6367	24.40	2.17	12	22.82	318.00	3581.00	8550	20240123	-9.24	3120	20231101	148.72	8550	-9.24	20240123	5020	54.58	20240206	8550	-9.24	20240123	3120	148.72	20231101	5.06	N	232140	100	82 억		0	N	N	0	N	00	N
52	20240321	141006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	-140	5	-1.77	142683338820	17576144	84.97	8260	8470	7610	10300	5560	7930	8118.02	0.00	0	-200547	8576	8252	7606	7282	6636	8415	7445	82	2370	100	6020	10	1	82045350	6391	24.50	2.18	12	21.42	318.00	3581.00	8550	20240123	-8.89	3120	20231101	149.68	8550	-8.89	20240123	5020	55.18	20240206	8550	-8.89	20240123	3120	149.68	20231101	5.06	N	232140	100	82 억		0	N	N	0	N	00	N
53	20240321	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7920	-10	5	-0.13	127781467950	15650062	75.66	8260	8470	7850	10300	5560	7930	8164.93	0.00	0	-304702	8576	8252	7606	7282	6636	8415	7445	82	2370	100	6020	10	1	82045350	6498	24.91	2.21	12	19.07	318.00	3581.00	8550	20240123	-7.37	3120	20231101	153.85	8550	-7.37	20240123	5020	57.77	20240206	8550	-7.37	20240123	3120	153.85	20231101	5.06	N	232140	100	82 억		0	N	N	0	N	00	N
54	20240321	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7950	20	2	0.25	123537609340	15114326	73.07	8260	8470	7850	10300	5560	7930	8173.55	0.00	0	-285653	8576	8252	7606	7282	6636	8415	7445	82	2370	100	6020	10	1	82045350	6523	25.00	2.22	12	18.42	318.00	3581.00	8550	20240123	-7.02	3120	20231101	154.81	8550	-7.02	20240123	5020	58.37	20240206	8550	-7.02	20240123	3120	154.81	20231101	5.06	N	232140	100	82 억		0	N	N	0	N	00	N
55	20240321	111006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7960	30	2	0.38	119157243480	14562581	70.40	8260	8470	7850	10300	5560	7930	8182.44	0.00	0	-300411	8576	8252	7606	7282	6636	8415	7445	82	2370	100	6020	10	1	82045350	6531	25.03	2.22	12	17.75	318.00	3581.00	8550	20240123	-6.90	3120	20231101	155.13	8550	-6.90	20240123	5020	58.57	20240206	8550	-6.90	20240123	3120	155.13	20231101	5.06	N	232140	100	82 억		0	N	N	0	N	00	N
56	20240321	101011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	-40	5	-0.50	107284979560	13070287	63.19	8260	8470	7860	10300	5560	7930	8208.32	0.00	0	-266454	8576	8252	7606	7282	6636	8415	7445	82	2370	100	6020	10	1	82045350	6473	24.81	2.20	12	15.93	318.00	3581.00	8550	20240123	-7.72	3120	20231101	152.88	8550	-7.72	20240123	5020	57.17	20240206	8550	-7.72	20240123	3120	152.88	20231101	5.06	N	232140	100	82 억		0	N	N	0	N	00	N
57	20240321	091014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	430	2	5.42	55085960020	6623157	32.02	8260	8470	8080	10300	5560	7930	8317.21	0.00	0	-197803	8576	8252	7606	7282	6636	8415	7445	82	2370	100	6020	10	1	82045350	6859	26.29	2.33	12	8.07	318.00	3581.00	8550	20240123	-2.22	3120	20231101	167.95	8550	-2.22	20240123	5020	66.53	20240206	8550	-2.22	20240123	3120	167.95	20231101	5.06	N	232140	100	82 억		0	N	N	0	N	00	N
58	20240320	160958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7930	880	2	12.48	147823938040	19440940	947.38	7130	7930	6960	9160	4940	7050	7598.14	0.00	0	175965	7403	7226	7093	6916	6783	7160	6850	82	2110	100	5350	10	1	82045350	6506	24.94	2.21	12	23.70	318.00	3581.00	8550	20240123	-7.25	3120	20231101	154.17	8550	-7.25	20240123	5020	57.97	20240206	8550	-7.25	20240123	3120	154.17	20231101	4.90	N	232140	100	82 억		0	N	N	0	N	00	N
59	20240320	151000	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7790	740	2	10.50	129414356510	17102453	833.42	7130	7830	6960	9160	4940	7050	7567.04	0.00	0	157631	7403	7226	7093	6916	6783	7160	6850	82	2110	100	5350	10	1	82045350	6391	24.50	2.18	12	20.85	318.00	3581.00	8550	20240123	-8.89	3120	20231101	149.68	8550	-8.89	20240123	5020	55.18	20240206	8550	-8.89	20240123	3120	149.68	20231101	4.90	N	232140	100	82 억		0	N	N	0	N	00	N
60	20240320	141005	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7620	570	2	8.09	99016113590	13172239	641.90	7130	7750	6960	9160	4940	7050	7517.07	0.00	0	135283	7403	7226	7093	6916	6783	7160	6850	82	2110	100	5350	10	1	82045350	6252	23.96	2.13	12	16.05	318.00	3581.00	8550	20240123	-10.88	3120	20231101	144.23	8550	-10.88	20240123	5020	51.79	20240206	8550	-10.88	20240123	3120	144.23	20231101	4.90	N	232140	100	82 억		0	N	N	0	N	00	N
61	20240320	131005	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7500	450	2	6.38	83865055490	11174572	544.55	7130	7750	6960	9160	4940	7050	7505.03	0.00	0	53580	7403	7226	7093	6916	6783	7160	6850	82	2110	100	5350	10	1	82045350	6153	23.58	2.09	12	13.62	318.00	3581.00	8550	20240123	-12.28	3120	20231101	140.38	8550	-12.28	20240123	5020	49.40	20240206	8550	-12.28	20240123	3120	140.38	20231101	4.90	N	232140	100	82 억		0	N	N	0	N	00	N
62	20240320	120958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7410	360	2	5.11	76709618550	10213826	497.73	7130	7750	6960	9160	4940	7050	7510.42	0.00	0	1334	7403	7226	7093	6916	6783	7160	6850	82	2110	100	5350	10	1	82045350	6080	23.30	2.07	12	12.45	318.00	3581.00	8550	20240123	-13.33	3120	20231101	137.50	8550	-13.33	20240123	5020	47.61	20240206	8550	-13.33	20240123	3120	137.50	20231101	4.90	N	232140	100	82 억		0	N	N	0	N	00	N
63	20240320	111000	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7470	420	2	5.96	45219655410	6067409	295.67	7130	7670	6960	9160	4940	7050	7452.95	0.00	0	-85984	7403	7226	7093	6916	6783	7160	6850	82	2110	100	5350	10	1	82045350	6129	23.49	2.09	12	7.40	318.00	3581.00	8550	20240123	-12.63	3120	20231101	139.42	8550	-12.63	20240123	5020	48.80	20240206	8550	-12.63	20240123	3120	139.42	20231101	4.90	N	232140	100	82 억		0	N	N	0	N	00	N
64	20240320	100954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6990	-60	5	-0.85	3297017770	467595	22.79	7130	7190	6960	9160	4940	7050	7051.01	0.00	0	-37392	7403	7226	7093	6916	6783	7160	6850	82	2110	100	5350	10	1	82045350	5735	21.98	1.95	12	0.57	318.00	3581.00	8550	20240123	-18.25	3120	20231101	124.04	8550	-18.25	20240123	5020	39.24	20240206	8550	-18.25	20240123	3120	124.04	20231101	4.90	N	232140	100	82 억		0	N	N	0	N	00	N
65	20240320	090959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7110	60	2	0.85	858173540	120184	5.86	7130	7190	7100	9160	4940	7050	7141.31	0.00	0	6048	7403	7226	7093	6916	6783	7160	6850	82	2110	100	5350	10	1	82045350	5833	22.36	1.99	12	0.15	318.00	3581.00	8550	20240123	-16.84	3120	20231101	127.88	8550	-16.84	20240123	5020	41.63	20240206	8550	-16.84	20240123	3120	127.88	20231101	4.90	N	232140	100	82 억		0	N	N	0	N	00	N
66	20240319	160948	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7050	-340	5	-4.60	14320507070	2022429	61.44	7240	7270	6960	9600	5180	7390	7080.65	0.00	0	-279046	7690	7540	7300	7150	6910	7615	7225	82	2210	100	5610	10	1	82045350	5784	22.17	1.97	12	2.47	318.00	3581.00	8550	20240123	-17.54	3120	20231101	125.96	8550	-17.54	20240123	5020	40.44	20240206	8550	-17.54	20240123	3120	125.96	20231101	4.80	N	232140	100	82 억		0	N	N	0	N	00	N
67	20240319	150958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7110	-280	5	-3.79	13810687520	1950332	59.25	7240	7270	6960	9600	5180	7390	7080.92	0.00	0	-270410	7690	7540	7300	7150	6910	7615	7225	82	2210	100	5610	10	1	82045350	5833	22.36	1.99	12	2.38	318.00	3581.00	8550	20240123	-16.84	3120	20231101	127.88	8550	-16.84	20240123	5020	41.63	20240206	8550	-16.84	20240123	3120	127.88	20231101	4.80	N	232140	100	82 억		0	N	N	0	N	00	N
68	20240319	140958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6980	-410	5	-5.55	11998897380	1693520	51.45	7240	7270	6960	9600	5180	7390	7084.87	0.00	0	-290640	7690	7540	7300	7150	6910	7615	7225	82	2210	100	5610	10	1	82045350	5727	21.95	1.95	12	2.06	318.00	3581.00	8550	20240123	-18.36	3120	20231101	123.72	8550	-18.36	20240123	5020	39.04	20240206	8550	-18.36	20240123	3120	123.72	20231101	4.80	N	232140	100	82 억		0	N	N	0	N	00	N
69	20240319	130926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7050	-340	5	-4.60	10931346540	1541734	46.84	7240	7270	6960	9600	5180	7390	7089.95	0.00	0	-251720	7690	7540	7300	7150	6910	7615	7225	82	2210	100	5610	10	1	82045350	5784	22.17	1.97	12	1.88	318.00	3581.00	8550	20240123	-17.54	3120	20231101	125.96	8550	-17.54	20240123	5020	40.44	20240206	8550	-17.54	20240123	3120	125.96	20231101	4.80	N	232140	100	82 억		0	N	N	0	N	00	N
70	20240319	120951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7030	-360	5	-4.87	9045413570	1272596	38.66	7240	7270	7020	9600	5180	7390	7107.46	0.00	0	-175385	7690	7540	7300	7150	6910	7615	7225	82	2210	100	5610	10	1	82045350	5768	22.11	1.96	12	1.55	318.00	3581.00	8550	20240123	-17.78	3120	20231101	125.32	8550	-17.78	20240123	5020	40.04	20240206	8550	-17.78	20240123	3120	125.32	20231101	4.80	N	232140	100	82 억		0	N	N	0	N	00	N
71	20240319	110955	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7070	-320	5	-4.33	7800130880	1095988	33.30	7240	7270	7040	9600	5180	7390	7116.55	0.00	0	-128419	7690	7540	7300	7150	6910	7615	7225	82	2210	100	5610	10	1	82045350	5801	22.23	1.97	12	1.34	318.00	3581.00	8550	20240123	-17.31	3120	20231101	126.60	8550	-17.31	20240123	5020	40.84	20240206	8550	-17.31	20240123	3120	126.60	20231101	4.80	N	232140	100	82 억		0	N	N	0	N	00	N
72	20240319	100958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7140	-250	5	-3.38	6240516630	875571	26.60	7240	7270	7040	9600	5180	7390	7126.84	0.00	0	-89967	7690	7540	7300	7150	6910	7615	7225	82	2210	100	5610	10	1	82045350	5858	22.45	1.99	12	1.07	318.00	3581.00	8550	20240123	-16.49	3120	20231101	128.85	8550	-16.49	20240123	5020	42.23	20240206	8550	-16.49	20240123	3120	128.85	20231101	4.80	N	232140	100	82 억		0	N	N	0	N	00	N
73	20240319	090957	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-220	5	-2.98	2326181040	324064	9.85	7240	7270	7120	9600	5180	7390	7177.01	0.00	0	-20891	7690	7540	7300	7150	6910	7615	7225	82	2210	100	5610	10	1	82045350	5883	22.55	2.00	12	0.39	318.00	3581.00	8550	20240123	-16.14	3120	20231101	129.81	8550	-16.14	20240123	5020	42.83	20240206	8550	-16.14	20240123	3120	129.81	20231101	4.80	N	232140	100	82 억		0	N	N	0	N	00	N
74	20240318	160951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7390	170	2	2.35	23441820150	3203183	89.19	7200	7450	7060	9380	5060	7220	7318.43	0.00	0	-7460	7613	7416	7063	6866	6513	7515	6965	82	2160	100	5480	10	1	82045350	6063	23.24	2.06	12	3.90	318.00	3581.00	8550	20240123	-13.57	3120	20231101	136.86	8550	-13.57	20240123	5020	47.21	20240206	8550	-13.57	20240123	3120	136.86	20231101	4.57	N	232140	100	82 억		0	N	N	19348	N	00	N
75	20240318	150949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7380	160	2	2.22	22332186980	3052747	85.00	7200	7450	7060	9380	5060	7220	7315.72	0.00	0	-11313	7613	7416	7063	6866	6513	7515	6965	82	2160	100	5480	10	1	82045350	6055	23.21	2.06	12	3.72	318.00	3581.00	8550	20240123	-13.68	3120	20231101	136.54	8550	-13.68	20240123	5020	47.01	20240206	8550	-13.68	20240123	3120	136.54	20231101	4.57	N	232140	100	82 억		0	N	N	19348	N	00	N
76	20240318	140950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7400	180	2	2.49	19269869950	2638134	73.45	7200	7450	7060	9380	5060	7220	7304.64	0.00	0	6343	7613	7416	7063	6866	6513	7515	6965	82	2160	100	5480	10	1	82045350	6071	23.27	2.07	12	3.22	318.00	3581.00	8550	20240123	-13.45	3120	20231101	137.18	8550	-13.45	20240123	5020	47.41	20240206	8550	-13.45	20240123	3120	137.18	20231101	4.57	N	232140	100	82 억		0	N	N	19348	N	00	N
77	20240318	130949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	60	2	0.83	12241589700	1686374	46.95	7200	7370	7060	9380	5060	7220	7259.33	0.00	0	-21414	7613	7416	7063	6866	6513	7515	6965	82	2160	100	5480	10	1	82045350	5973	22.89	2.03	12	2.06	318.00	3581.00	8550	20240123	-14.85	3120	20231101	133.33	8550	-14.85	20240123	5020	45.02	20240206	8550	-14.85	20240123	3120	133.33	20231101	4.57	N	232140	100	82 억		0	N	N	19348	N	00	N
78	20240318	120943	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7270	50	2	0.69	10681947630	1471464	40.97	7200	7370	7060	9380	5060	7220	7259.64	0.00	0	-24478	7613	7416	7063	6866	6513	7515	6965	82	2160	100	5480	10	1	82045350	5965	22.86	2.03	12	1.79	318.00	3581.00	8550	20240123	-14.97	3120	20231101	133.01	8550	-14.97	20240123	5020	44.82	20240206	8550	-14.97	20240123	3120	133.01	20231101	4.57	N	232140	100	82 억		0	N	N	19348	N	00	N
79	20240318	110952	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7300	80	2	1.11	9008336310	1242649	34.60	7200	7370	7060	9380	5060	7220	7249.51	0.00	0	-39943	7613	7416	7063	6866	6513	7515	6965	82	2160	100	5480	10	1	82045350	5989	22.96	2.04	12	1.51	318.00	3581.00	8550	20240123	-14.62	3120	20231101	133.97	8550	-14.62	20240123	5020	45.42	20240206	8550	-14.62	20240123	3120	133.97	20231101	4.57	N	232140	100	82 억		0	N	N	19348	N	00	N
80	20240318	100950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7300	80	2	1.11	6162409790	853109	23.75	7200	7370	7060	9380	5060	7220	7223.51	0.00	0	-49596	7613	7416	7063	6866	6513	7515	6965	82	2160	100	5480	10	1	82045350	5989	22.96	2.04	12	1.04	318.00	3581.00	8550	20240123	-14.62	3120	20231101	133.97	8550	-14.62	20240123	5020	45.42	20240206	8550	-14.62	20240123	3120	133.97	20231101	4.57	N	232140	100	82 억		0	N	N	19348	N	00	N
81	20240318	090950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7220	0	3	0.00	1789665000	249435	6.95	7200	7280	7060	9380	5060	7220	7173.22	0.00	0	-54482	7613	7416	7063	6866	6513	7515	6965	82	2160	100	5480	10	1	82045350	5924	22.70	2.02	12	0.30	318.00	3581.00	8550	20240123	-15.56	3120	20231101	131.41	8550	-15.56	20240123	5020	43.82	20240206	8550	-15.56	20240123	3120	131.41	20231101	4.57	N	232140	100	82 억		0	N	N	19348	N	00	N
82	20240315	160940	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7220	350	2	5.09	24552632900	3450963	194.65	6720	7260	6710	8930	4810	6870	7114.01	0.00	0	409087	7296	7082	6976	6762	6656	7030	6710	82	2060	100	5220	10	1	82045350	5924	22.70	2.02	12	4.21	318.00	3581.00	8550	20240123	-15.56	3120	20231101	131.41	8550	-15.56	20240123	5020	43.82	20240206	8550	-15.56	20240123	3120	131.41	20231101	4.53	N	232140	100	82 억		0	N	N	19348	N	00	N
83	20240315	150910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7180	310	2	4.51	22329300490	3142269	177.24	6720	7260	6710	8930	4810	6870	7106.13	0.00	0	355683	7296	7082	6976	6762	6656	7030	6710	82	2060	100	5220	10	1	82045350	5891	22.58	2.01	12	3.83	318.00	3581.00	8550	20240123	-16.02	3120	20231101	130.13	8550	-16.02	20240123	5020	43.03	20240206	8550	-16.02	20240123	3120	130.13	20231101	4.53	N	232140	100	82 억		0	N	N	0	N	00	N
84	20240315	140850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7060	190	2	2.77	17260260040	2436671	137.44	6720	7220	6710	8930	4810	6870	7083.57	0.00	0	181309	7296	7082	6976	6762	6656	7030	6710	82	2060	100	5220	10	1	82045350	5792	22.20	1.97	12	2.97	318.00	3581.00	8550	20240123	-17.43	3120	20231101	126.28	8550	-17.43	20240123	5020	40.64	20240206	8550	-17.43	20240123	3120	126.28	20231101	4.53	N	232140	100	82 억		0	N	N	0	N	00	N
85	20240315	130941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7140	270	2	3.93	14870662250	2099976	118.45	6720	7220	6710	8930	4810	6870	7081.38	0.00	0	184969	7296	7082	6976	6762	6656	7030	6710	82	2060	100	5220	10	1	82045350	5858	22.45	1.99	12	2.56	318.00	3581.00	8550	20240123	-16.49	3120	20231101	128.85	8550	-16.49	20240123	5020	42.23	20240206	8550	-16.49	20240123	3120	128.85	20231101	4.53	N	232140	100	82 억		0	N	N	0	N	00	N
86	20240315	120940	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	250	2	3.64	13296670850	1878268	105.94	6720	7220	6710	8930	4810	6870	7079.25	0.00	0	151644	7296	7082	6976	6762	6656	7030	6710	82	2060	100	5220	10	1	82045350	5842	22.39	1.99	12	2.29	318.00	3581.00	8550	20240123	-16.73	3120	20231101	128.21	8550	-16.73	20240123	5020	41.83	20240206	8550	-16.73	20240123	3120	128.21	20231101	4.53	N	232140	100	82 억		0	N	N	0	N	00	N
87	20240315	110937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	300	2	4.37	11807732180	1669647	94.17	6720	7220	6710	8930	4810	6870	7072.03	0.00	0	112363	7296	7082	6976	6762	6656	7030	6710	82	2060	100	5220	10	1	82045350	5883	22.55	2.00	12	2.04	318.00	3581.00	8550	20240123	-16.14	3120	20231101	129.81	8550	-16.14	20240123	5020	42.83	20240206	8550	-16.14	20240123	3120	129.81	20231101	4.53	N	232140	100	82 억		0	N	N	0	N	00	N
88	20240315	100939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7190	320	2	4.66	7573179850	1079696	60.90	6720	7200	6710	8930	4810	6870	7014.21	0.00	0	34252	7296	7082	6976	6762	6656	7030	6710	82	2060	100	5220	10	1	82045350	5899	22.61	2.01	12	1.32	318.00	3581.00	8550	20240123	-15.91	3120	20231101	130.45	8550	-15.91	20240123	5020	43.23	20240206	8550	-15.91	20240123	3120	130.45	20231101	4.53	N	232140	100	82 억		0	N	N	0	N	00	N
89	20240315	090945	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6790	-80	5	-1.16	794426250	117536	6.63	6720	6870	6710	8930	4810	6870	6758.74	0.00	0	22308	7296	7082	6976	6762	6656	7030	6710	82	2060	100	5220	10	1	82045350	5571	21.35	1.90	12	0.14	318.00	3581.00	8550	20240123	-20.58	3120	20231101	117.63	8550	-20.58	20240123	5020	35.26	20240206	8550	-20.58	20240123	3120	117.63	20231101	4.53	N	232140	100	82 억		0	N	N	0	N	00	N
90	20240314	160930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6870	-320	5	-4.45	11968396880	1720603	39.76	7130	7190	6870	9340	5040	7190	6956.05	0.00	0	-200631	7876	7532	7226	6882	6576	7380	6730	82	2150	100	5460	10	1	82045350	5637	21.60	1.92	12	2.10	318.00	3581.00	8550	20240123	-19.65	3120	20231101	120.19	8550	-19.65	20240123	5020	36.85	20240206	8550	-19.65	20240123	3120	120.19	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
91	20240314	150934	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6910	-280	5	-3.89	10706425230	1537624	35.53	7130	7190	6890	9340	5040	7190	6962.95	0.00	0	-194624	7876	7532	7226	6882	6576	7380	6730	82	2150	100	5460	10	1	82045350	5669	21.73	1.93	12	1.87	318.00	3581.00	8550	20240123	-19.18	3120	20231101	121.47	8550	-19.18	20240123	5020	37.65	20240206	8550	-19.18	20240123	3120	121.47	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
92	20240314	140933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6920	-270	5	-3.76	8669673250	1243054	28.72	7130	7190	6890	9340	5040	7190	6974.47	0.00	0	-154765	7876	7532	7226	6882	6576	7380	6730	82	2150	100	5460	10	1	82045350	5678	21.76	1.93	12	1.52	318.00	3581.00	8550	20240123	-19.06	3120	20231101	121.79	8550	-19.06	20240123	5020	37.85	20240206	8550	-19.06	20240123	3120	121.79	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
93	20240314	130931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6910	-280	5	-3.89	7812063310	1119104	25.86	7130	7190	6890	9340	5040	7190	6980.62	0.00	0	-151326	7876	7532	7226	6882	6576	7380	6730	82	2150	100	5460	10	1	82045350	5669	21.73	1.93	12	1.36	318.00	3581.00	8550	20240123	-19.18	3120	20231101	121.47	8550	-19.18	20240123	5020	37.65	20240206	8550	-19.18	20240123	3120	121.47	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
94	20240314	120932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6930	-260	5	-3.62	6894198130	986166	22.79	7130	7190	6890	9340	5040	7190	6990.88	0.00	0	-138784	7876	7532	7226	6882	6576	7380	6730	82	2150	100	5460	10	1	82045350	5686	21.79	1.94	12	1.20	318.00	3581.00	8550	20240123	-18.95	3120	20231101	122.12	8550	-18.95	20240123	5020	38.05	20240206	8550	-18.95	20240123	3120	122.12	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
95	20240314	110933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6950	-240	5	-3.34	5894235620	842355	19.46	7130	7190	6890	9340	5040	7190	6997.30	0.00	0	-128595	7876	7532	7226	6882	6576	7380	6730	82	2150	100	5460	10	1	82045350	5702	21.86	1.94	12	1.03	318.00	3581.00	8550	20240123	-18.71	3120	20231101	122.76	8550	-18.71	20240123	5020	38.45	20240206	8550	-18.71	20240123	3120	122.76	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
96	20240314	100939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6930	-260	5	-3.62	4137404770	588306	13.59	7130	7190	6930	9340	5040	7190	7032.71	0.00	0	-135176	7876	7532	7226	6882	6576	7380	6730	82	2150	100	5460	10	1	82045350	5686	21.79	1.94	12	0.72	318.00	3581.00	8550	20240123	-18.95	3120	20231101	122.12	8550	-18.95	20240123	5020	38.05	20240206	8550	-18.95	20240123	3120	122.12	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
97	20240314	090937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-70	5	-0.97	937070130	132174	3.05	7130	7140	7040	9340	5040	7190	7089.57	0.00	0	-26154	7876	7532	7226	6882	6576	7380	6730	82	2150	100	5460	10	1	82045350	5842	22.39	1.99	12	0.16	318.00	3581.00	8550	20240123	-16.73	3120	20231101	128.21	8550	-16.73	20240123	5020	41.83	20240206	8550	-16.73	20240123	3120	128.21	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
98	20240313	160922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7190	-60	5	-0.83	30600412840	4253979	89.91	7400	7570	6920	9420	5080	7250	7193.37	0.00	0	-137588	7763	7506	7023	6766	6283	7635	6895	82	2170	100	5510	10	1	82045350	5899	22.61	2.01	12	5.18	318.00	3581.00	8550	20240123	-15.91	3120	20231101	130.45	8550	-15.91	20240123	5020	43.23	20240206	8550	-15.91	20240123	3120	130.45	20231101	4.24	N	232140	100	82 억		0	N	N	0	N	00	N
99	20240313	150924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-80	5	-1.10	29806186560	4143261	87.57	7400	7570	6920	9420	5080	7250	7193.90	0.00	0	-166756	7763	7506	7023	6766	6283	7635	6895	82	2170	100	5510	10	1	82045350	5883	22.55	2.00	12	5.05	318.00	3581.00	8550	20240123	-16.14	3120	20231101	129.81	8550	-16.14	20240123	5020	42.83	20240206	8550	-16.14	20240123	3120	129.81	20231101	4.24	N	232140	100	82 억		0	N	N	0	N	00	N
100	20240313	140923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7150	-100	5	-1.38	25899986840	3602477	76.14	7400	7570	6920	9420	5080	7250	7189.49	0.00	0	-249997	7763	7506	7023	6766	6283	7635	6895	82	2170	100	5510	10	1	82045350	5866	22.48	2.00	12	4.39	318.00	3581.00	8550	20240123	-16.37	3120	20231101	129.17	8550	-16.37	20240123	5020	42.43	20240206	8550	-16.37	20240123	3120	129.17	20231101	4.24	N	232140	100	82 억		0	N	N	0	N	00	N
101	20240313	130931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7070	-180	5	-2.48	23338564600	3237466	68.42	7400	7570	7010	9420	5080	7250	7208.90	0.00	0	-309826	7763	7506	7023	6766	6283	7635	6895	82	2170	100	5510	10	1	82045350	5801	22.23	1.97	12	3.95	318.00	3581.00	8550	20240123	-17.31	3120	20231101	126.60	8550	-17.31	20240123	5020	40.84	20240206	8550	-17.31	20240123	3120	126.60	20231101	4.24	N	232140	100	82 억		0	N	N	0	N	00	N
102	20240313	120925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7070	-180	5	-2.48	22045993320	3053971	64.54	7400	7570	7010	9420	5080	7250	7218.80	0.00	0	-287710	7763	7506	7023	6766	6283	7635	6895	82	2170	100	5510	10	1	82045350	5801	22.23	1.97	12	3.72	318.00	3581.00	8550	20240123	-17.31	3120	20231101	126.60	8550	-17.31	20240123	5020	40.84	20240206	8550	-17.31	20240123	3120	126.60	20231101	4.24	N	232140	100	82 억		0	N	N	0	N	00	N
103	20240313	110922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7020	-230	5	-3.17	20517854980	2837599	59.97	7400	7570	7010	9420	5080	7250	7230.71	0.00	0	-234248	7763	7506	7023	6766	6283	7635	6895	82	2170	100	5510	10	1	82045350	5760	22.08	1.96	12	3.46	318.00	3581.00	8550	20240123	-17.89	3120	20231101	125.00	8550	-17.89	20240123	5020	39.84	20240206	8550	-17.89	20240123	3120	125.00	20231101	4.24	N	232140	100	82 억		0	N	N	0	N	00	N
104	20240313	100919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7030	-220	5	-3.03	16310273650	2242464	47.39	7400	7570	7020	9420	5080	7250	7273.37	0.00	0	-118994	7763	7506	7023	6766	6283	7635	6895	82	2170	100	5510	10	1	82045350	5768	22.11	1.96	12	2.73	318.00	3581.00	8550	20240123	-17.78	3120	20231101	125.32	8550	-17.78	20240123	5020	40.04	20240206	8550	-17.78	20240123	3120	125.32	20231101	4.24	N	232140	100	82 억		0	N	N	0	N	00	N
105	20240313	090928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7320	70	2	0.97	7538600350	1018981	21.54	7400	7570	7270	9420	5080	7250	7398.18	0.00	0	-92093	7763	7506	7023	6766	6283	7635	6895	82	2170	100	5510	10	1	82045350	6006	23.02	2.04	12	1.24	318.00	3581.00	8550	20240123	-14.39	3120	20231101	134.62	8550	-14.39	20240123	5020	45.82	20240206	8550	-14.39	20240123	3120	134.62	20231101	4.24	N	232140	100	82 억		0	N	N	0	N	00	N
106	20240312	160913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7250	560	2	8.37	29950394190	4280921	202.79	6620	7280	6540	8690	4690	6690	6994.35	0.00	0	34343	7016	6852	6696	6532	6376	6935	6615	82	2000	100	5080	10	1	82045350	5948	22.80	2.02	12	5.22	318.00	3581.00	8550	20240123	-15.20	3120	20231101	132.37	8550	-15.20	20240123	5020	44.42	20240206	8550	-15.20	20240123	3120	132.37	20231101	4.26	N	232140	100	82 억		0	N	N	0	N	00	N
107	20240312	150911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7210	520	2	7.77	25189739220	3623930	171.67	6620	7240	6540	8690	4690	6690	6951.56	0.00	0	-100838	7016	6852	6696	6532	6376	6935	6615	82	2000	100	5080	10	1	82045350	5915	22.67	2.01	12	4.42	318.00	3581.00	8550	20240123	-15.67	3120	20231101	131.09	8550	-15.67	20240123	5020	43.63	20240206	8550	-15.67	20240123	3120	131.09	20231101	4.26	N	232140	100	82 억		0	N	N	0	N	00	N
108	20240312	140903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6980	290	2	4.33	13585164840	1999515	94.72	6620	6980	6540	8690	4690	6690	6794.68	0.00	0	-121477	7016	6852	6696	6532	6376	6935	6615	82	2000	100	5080	10	1	82045350	5727	21.95	1.95	12	2.44	318.00	3581.00	8550	20240123	-18.36	3120	20231101	123.72	8550	-18.36	20240123	5020	39.04	20240206	8550	-18.36	20240123	3120	123.72	20231101	4.26	N	232140	100	82 억		0	N	N	0	N	00	N
109	20240312	130829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6880	190	2	2.84	10240227700	1516325	71.83	6620	6940	6540	8690	4690	6690	6753.68	0.00	0	-120489	7016	6852	6696	6532	6376	6935	6615	82	2000	100	5080	10	1	82045350	5645	21.64	1.92	12	1.85	318.00	3581.00	8550	20240123	-19.53	3120	20231101	120.51	8550	-19.53	20240123	5020	37.05	20240206	8550	-19.53	20240123	3120	120.51	20231101	4.26	N	232140	100	82 억		0	N	N	0	N	00	N
110	20240312	120915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6750	60	2	0.90	6837509650	1021455	48.39	6620	6810	6540	8690	4690	6690	6693.92	0.00	0	-36791	7016	6852	6696	6532	6376	6935	6615	82	2000	100	5080	10	1	82045350	5538	21.23	1.88	12	1.24	318.00	3581.00	8550	20240123	-21.05	3120	20231101	116.35	8550	-21.05	20240123	5020	34.46	20240206	8550	-21.05	20240123	3120	116.35	20231101	4.26	N	232140	100	82 억		0	N	N	0	N	00	N
111	20240312	110911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6780	90	2	1.35	5898309720	882932	41.82	6620	6810	6540	8690	4690	6690	6680.27	0.00	0	-36899	7016	6852	6696	6532	6376	6935	6615	82	2000	100	5080	10	1	82045350	5563	21.32	1.89	12	1.08	318.00	3581.00	8550	20240123	-20.70	3120	20231101	117.31	8550	-20.70	20240123	5020	35.06	20240206	8550	-20.70	20240123	3120	117.31	20231101	4.26	N	232140	100	82 억		0	N	N	0	N	00	N
112	20240312	100913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6670	-20	5	-0.30	4507621110	676740	32.06	6620	6770	6540	8690	4690	6690	6660.41	0.00	0	-27988	7016	6852	6696	6532	6376	6935	6615	82	2000	100	5080	10	1	82045350	5472	20.97	1.86	12	0.82	318.00	3581.00	8550	20240123	-21.99	3120	20231101	113.78	8550	-21.99	20240123	5020	32.87	20240206	8550	-21.99	20240123	3120	113.78	20231101	4.26	N	232140	100	82 억		0	N	N	0	N	00	N
113	20240312	090912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6690	0	3	0.00	963563490	144902	6.86	6620	6730	6600	8690	4690	6690	6647.24	0.00	0	7902	7016	6852	6696	6532	6376	6935	6615	82	2000	100	5080	10	1	82045350	5489	21.04	1.87	12	0.18	318.00	3581.00	8550	20240123	-21.75	3120	20231101	114.42	8550	-21.75	20240123	5020	33.27	20240206	8550	-21.75	20240123	3120	114.42	20231101	4.26	N	232140	100	82 억		0	N	N	0	N	00	N
114	20240311	160909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6690	-110	5	-1.62	13644318170	2045264	43.06	6560	6860	6540	8840	4760	6800	6671.02	0.00	0	80663	7706	7252	7026	6572	6346	7140	6460	82	2040	100	5160	10	1	82045350	5489	21.04	1.87	12	2.49	318.00	3581.00	8550	20240123	-21.75	3120	20231101	114.42	8550	-21.75	20240123	5020	33.27	20240206	8550	-21.75	20240123	3120	114.42	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
115	20240311	150907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6690	-110	5	-1.62	12830507320	1923776	40.50	6560	6860	6540	8840	4760	6800	6669.32	0.00	0	64722	7706	7252	7026	6572	6346	7140	6460	82	2040	100	5160	10	1	82045350	5489	21.04	1.87	12	2.34	318.00	3581.00	8550	20240123	-21.75	3120	20231101	114.42	8550	-21.75	20240123	5020	33.27	20240206	8550	-21.75	20240123	3120	114.42	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
116	20240311	140905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6770	-30	5	-0.44	11272152910	1692820	35.64	6560	6860	6540	8840	4760	6800	6658.66	0.00	0	80390	7706	7252	7026	6572	6346	7140	6460	82	2040	100	5160	10	1	82045350	5554	21.29	1.89	12	2.06	318.00	3581.00	8550	20240123	-20.82	3120	20231101	116.99	8550	-20.82	20240123	5020	34.86	20240206	8550	-20.82	20240123	3120	116.99	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
117	20240311	130906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6680	-120	5	-1.76	9452466250	1424528	29.99	6560	6770	6540	8840	4760	6800	6635.31	0.00	0	153928	7706	7252	7026	6572	6346	7140	6460	82	2040	100	5160	10	1	82045350	5481	21.01	1.87	12	1.74	318.00	3581.00	8550	20240123	-21.87	3120	20231101	114.10	8550	-21.87	20240123	5020	33.07	20240206	8550	-21.87	20240123	3120	114.10	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
118	20240311	120909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6690	-110	5	-1.62	8372577660	1263268	26.60	6560	6770	6540	8840	4760	6800	6627.47	0.00	0	137957	7706	7252	7026	6572	6346	7140	6460	82	2040	100	5160	10	1	82045350	5489	21.04	1.87	12	1.54	318.00	3581.00	8550	20240123	-21.75	3120	20231101	114.42	8550	-21.75	20240123	5020	33.27	20240206	8550	-21.75	20240123	3120	114.42	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
119	20240311	110905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6670	-130	5	-1.91	7319286910	1106381	23.29	6560	6730	6540	8840	4760	6800	6615.23	0.00	0	136684	7706	7252	7026	6572	6346	7140	6460	82	2040	100	5160	10	1	82045350	5472	20.97	1.86	12	1.35	318.00	3581.00	8550	20240123	-21.99	3120	20231101	113.78	8550	-21.99	20240123	5020	32.87	20240206	8550	-21.99	20240123	3120	113.78	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
120	20240311	100855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6620	-180	5	-2.65	5679895250	859000	18.09	6560	6730	6540	8840	4760	6800	6611.84	0.00	0	113422	7706	7252	7026	6572	6346	7140	6460	82	2040	100	5160	10	1	82045350	5431	20.82	1.85	12	1.05	318.00	3581.00	8550	20240123	-22.57	3120	20231101	112.18	8550	-22.57	20240123	5020	31.87	20240206	8550	-22.57	20240123	3120	112.18	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
121	20240311	090900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6660	-140	5	-2.06	1905991710	288946	6.08	6560	6670	6540	8840	4760	6800	6595.12	0.00	0	103872	7706	7252	7026	6572	6346	7140	6460	82	2040	100	5160	10	1	82045350	5464	20.94	1.86	12	0.35	318.00	3581.00	8550	20240123	-22.11	3120	20231101	113.46	8550	-22.11	20240123	5020	32.67	20240206	8550	-22.11	20240123	3120	113.46	20231101	4.32	N	232140	100	82 억		0	N	N	0	N	00	N
122	20240308	160905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6800	-310	5	-4.36	33245541150	4678126	28.61	7270	7480	6800	9240	4980	7110	7107.53	0.00	0	89512	8396	7752	7396	6752	6396	7575	6575	82	2130	100	5400	10	1	82045350	5579	21.38	1.90	12	5.70	318.00	3581.00	8550	20240123	-20.47	3120	20231101	117.95	8550	-20.47	20240123	5020	35.46	20240206	8550	-20.47	20240123	3120	117.95	20231101	4.02	N	232140	100	82 억		0	N	N	0	N	00	N
123	20240308	150904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6850	-260	5	-3.66	31340036250	4398545	26.90	7270	7480	6830	9240	4980	7110	7125.10	0.00	0	11508	8396	7752	7396	6752	6396	7575	6575	82	2130	100	5400	10	1	82045350	5620	21.54	1.91	12	5.36	318.00	3581.00	8550	20240123	-19.88	3120	20231101	119.55	8550	-19.88	20240123	5020	36.45	20240206	8550	-19.88	20240123	3120	119.55	20231101	4.02	N	232140	100	82 억		0	N	N	0	N	00	N
124	20240308	140856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6840	-270	5	-3.80	28650943420	4007151	24.50	7270	7480	6830	9240	4980	7110	7149.97	0.00	0	24914	8396	7752	7396	6752	6396	7575	6575	82	2130	100	5400	10	1	82045350	5612	21.51	1.91	12	4.88	318.00	3581.00	8550	20240123	-20.00	3120	20231101	119.23	8550	-20.00	20240123	5020	36.25	20240206	8550	-20.00	20240123	3120	119.23	20231101	4.02	N	232140	100	82 억		0	N	N	0	N	00	N
125	20240308	130853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7080	-30	5	-0.42	23874157620	3319977	20.30	7270	7480	7000	9240	4980	7110	7191.10	0.00	0	4787	8396	7752	7396	6752	6396	7575	6575	82	2130	100	5400	10	1	82045350	5809	22.26	1.98	12	4.05	318.00	3581.00	8550	20240123	-17.19	3120	20231101	126.92	8550	-17.19	20240123	5020	41.04	20240206	8550	-17.19	20240123	3120	126.92	20231101	4.02	N	232140	100	82 억		0	N	N	0	N	00	N
126	20240308	120855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7130	20	2	0.28	22214556610	3085864	18.87	7270	7480	7000	9240	4980	7110	7198.86	0.00	0	36060	8396	7752	7396	6752	6396	7575	6575	82	2130	100	5400	10	1	82045350	5850	22.42	1.99	12	3.76	318.00	3581.00	8550	20240123	-16.61	3120	20231101	128.53	8550	-16.61	20240123	5020	42.03	20240206	8550	-16.61	20240123	3120	128.53	20231101	4.02	N	232140	100	82 억		0	N	N	0	N	00	N
127	20240308	110857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7180	70	2	0.98	18449084640	2562037	15.67	7270	7480	7000	9240	4980	7110	7201.00	0.00	0	138587	8396	7752	7396	6752	6396	7575	6575	82	2130	100	5400	10	1	82045350	5891	22.58	2.01	12	3.12	318.00	3581.00	8550	20240123	-16.02	3120	20231101	130.13	8550	-16.02	20240123	5020	43.03	20240206	8550	-16.02	20240123	3120	130.13	20231101	4.02	N	232140	100	82 억		0	N	N	0	N	00	N
128	20240308	100852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7100	-10	5	-0.14	15271729710	2117630	12.95	7270	7480	7000	9240	4980	7110	7211.79	0.00	0	67688	8396	7752	7396	6752	6396	7575	6575	82	2130	100	5400	10	1	82045350	5825	22.33	1.98	12	2.58	318.00	3581.00	8550	20240123	-16.96	3120	20231101	127.56	8550	-16.96	20240123	5020	41.43	20240206	8550	-16.96	20240123	3120	127.56	20231101	4.02	N	232140	100	82 억		0	N	N	0	N	00	N
129	20240308	090854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7290	180	2	2.53	6317579490	857991	5.25	7270	7480	7240	9240	4980	7110	7363.71	0.00	0	50683	8396	7752	7396	6752	6396	7575	6575	82	2130	100	5400	10	1	82045350	5981	22.92	2.04	12	1.05	318.00	3581.00	8550	20240123	-14.74	3120	20231101	133.65	8550	-14.74	20240123	5020	45.22	20240206	8550	-14.74	20240123	3120	133.65	20231101	4.02	N	232140	100	82 억		0	N	N	0	N	00	N
130	20240307	160853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7110	-80	5	-1.11	123516943540	16263945	271.33	7500	8040	7040	9340	5040	7190	7595.12	0.00	0	-367394	7710	7450	7220	6960	6730	7580	7090	82	2150	100	5460	10	1	82045350	5833	22.36	1.99	12	19.82	318.00	3581.00	8550	20240123	-16.84	3120	20231101	127.88	8550	-16.84	20240123	5020	41.63	20240206	8550	-16.84	20240123	3120	127.88	20231101	3.56	N	232140	100	82 억		0	N	N	0	N	00	N
131	20240307	150834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-20	5	-0.28	120855656100	15890790	265.11	7500	8040	7040	9340	5040	7190	7605.39	0.00	0	-509643	7710	7450	7220	6960	6730	7580	7090	82	2150	100	5460	10	1	82045350	5883	22.55	2.00	12	19.37	318.00	3581.00	8550	20240123	-16.14	3120	20231101	129.81	8550	-16.14	20240123	5020	42.83	20240206	8550	-16.14	20240123	3120	129.81	20231101	3.56	N	232140	100	82 억		0	N	N	0	N	00	N
132	20240307	140838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	90	2	1.25	111487783330	14583294	243.30	7500	8040	7210	9340	5040	7190	7644.90	0.00	0	-612919	7710	7450	7220	6960	6730	7580	7090	82	2150	100	5460	10	1	82045350	5973	22.89	2.03	12	17.77	318.00	3581.00	8550	20240123	-14.85	3120	20231101	133.33	8550	-14.85	20240123	5020	45.02	20240206	8550	-14.85	20240123	3120	133.33	20231101	3.56	N	232140	100	82 억		0	N	N	0	N	00	N
133	20240307	130843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7340	150	2	2.09	107472309420	14033200	234.12	7500	8040	7210	9340	5040	7190	7658.43	0.00	0	-612750	7710	7450	7220	6960	6730	7580	7090	82	2150	100	5460	10	1	82045350	6022	23.08	2.05	12	17.10	318.00	3581.00	8550	20240123	-14.15	3120	20231101	135.26	8550	-14.15	20240123	5020	46.22	20240206	8550	-14.15	20240123	3120	135.26	20231101	3.56	N	232140	100	82 억		0	N	N	0	N	00	N
134	20240307	120847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7300	110	2	1.53	104168459250	13580299	226.56	7500	8040	7210	9340	5040	7190	7670.56	0.00	0	-580666	7710	7450	7220	6960	6730	7580	7090	82	2150	100	5460	10	1	82045350	5989	22.96	2.04	12	16.55	318.00	3581.00	8550	20240123	-14.62	3120	20231101	133.97	8550	-14.62	20240123	5020	45.42	20240206	8550	-14.62	20240123	3120	133.97	20231101	3.56	N	232140	100	82 억		0	N	N	0	N	00	N
135	20240307	110851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7340	150	2	2.09	100121799600	13029227	217.37	7500	8040	7210	9340	5040	7190	7684.40	0.00	0	-496465	7710	7450	7220	6960	6730	7580	7090	82	2150	100	5460	10	1	82045350	6022	23.08	2.05	12	15.88	318.00	3581.00	8550	20240123	-14.15	3120	20231101	135.26	8550	-14.15	20240123	5020	46.22	20240206	8550	-14.15	20240123	3120	135.26	20231101	3.56	N	232140	100	82 억		0	N	N	0	N	00	N
136	20240307	100845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7500	310	2	4.31	86214983460	11134198	185.75	7500	8040	7370	9340	5040	7190	7743.26	0.00	0	-564995	7710	7450	7220	6960	6730	7580	7090	82	2150	100	5460	10	1	82045350	6153	23.58	2.09	12	13.57	318.00	3581.00	8550	20240123	-12.28	3120	20231101	140.38	8550	-12.28	20240123	5020	49.40	20240206	8550	-12.28	20240123	3120	140.38	20231101	3.56	N	232140	100	82 억		0	N	N	0	N	00	N
137	20240307	090849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	670	2	9.32	37480309110	4790453	79.92	7500	8040	7460	9340	5040	7190	7823.96	0.00	0	-34107	7710	7450	7220	6960	6730	7580	7090	82	2150	100	5460	10	1	82045350	6449	24.72	2.19	12	5.84	318.00	3581.00	8550	20240123	-8.07	3120	20231101	151.92	8550	-8.07	20240123	5020	56.57	20240206	8550	-8.07	20240123	3120	151.92	20231101	3.56	N	232140	100	82 억		0	N	N	0	N	00	N
138	20240306	160842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7190	30	2	0.42	40276690080	5573469	82.22	7160	7480	6990	9300	5020	7160	7226.61	0.02	0	-79691	7626	7392	7166	6932	6706	7510	7050	82	2140	100	5440	10	1	82045350	5899	22.61	2.01	12	6.79	318.00	3581.00	8550	20240123	-15.91	3120	20231101	130.45	8550	-15.91	20240123	5020	43.23	20240206	8550	-15.91	20240123	3120	130.45	20231101	3.62	N	232140	100	82 억		18445	N	N	0	N	00	N
139	20240306	150843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7180	20	2	0.28	38318463950	5300514	78.19	7160	7480	6990	9300	5020	7160	7229.25	0.02	0	-108093	7626	7392	7166	6932	6706	7510	7050	82	2140	100	5440	10	1	82045350	5891	22.58	2.01	12	6.46	318.00	3581.00	8550	20240123	-16.02	3120	20231101	130.13	8550	-16.02	20240123	5020	43.03	20240206	8550	-16.02	20240123	3120	130.13	20231101	3.62	N	232140	100	82 억		18445	N	N	0	N	00	N
140	20240306	140849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7130	-30	5	-0.42	35354751030	4887431	72.10	7160	7480	6990	9300	5020	7160	7233.88	0.02	0	-201932	7626	7392	7166	6932	6706	7510	7050	82	2140	100	5440	10	1	82045350	5850	22.42	1.99	12	5.96	318.00	3581.00	8550	20240123	-16.61	3120	20231101	128.53	8550	-16.61	20240123	5020	42.03	20240206	8550	-16.61	20240123	3120	128.53	20231101	3.62	N	232140	100	82 억		18445	N	N	0	N	00	N
141	20240306	130849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-40	5	-0.56	33714620590	4657183	68.70	7160	7480	6990	9300	5020	7160	7239.35	0.02	0	-214304	7626	7392	7166	6932	6706	7510	7050	82	2140	100	5440	10	1	82045350	5842	22.39	1.99	12	5.68	318.00	3581.00	8550	20240123	-16.73	3120	20231101	128.21	8550	-16.73	20240123	5020	41.83	20240206	8550	-16.73	20240123	3120	128.21	20231101	3.62	N	232140	100	82 억		18445	N	N	0	N	00	N
142	20240306	120847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	80	2	1.12	29659812240	4091015	60.35	7160	7480	6990	9300	5020	7160	7250.08	0.02	0	-127940	7626	7392	7166	6932	6706	7510	7050	82	2140	100	5440	10	1	82045350	5940	22.77	2.02	12	4.99	318.00	3581.00	8550	20240123	-15.32	3120	20231101	132.05	8550	-15.32	20240123	5020	44.22	20240206	8550	-15.32	20240123	3120	132.05	20231101	3.62	N	232140	100	82 억		18445	N	N	0	N	00	N
143	20240306	110844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7380	220	2	3.07	26146725220	3608244	53.23	7160	7480	6990	9300	5020	7160	7246.49	0.02	0	-138776	7626	7392	7166	6932	6706	7510	7050	82	2140	100	5440	10	1	82045350	6055	23.21	2.06	12	4.40	318.00	3581.00	8550	20240123	-13.68	3120	20231101	136.54	8550	-13.68	20240123	5020	47.01	20240206	8550	-13.68	20240123	3120	136.54	20231101	3.62	N	232140	100	82 억		18445	N	N	0	N	00	N
144	20240306	100825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-40	5	-0.56	9272276910	1307337	19.29	7160	7220	6990	9300	5020	7160	7092.27	0.02	0	-151983	7626	7392	7166	6932	6706	7510	7050	82	2140	100	5440	10	1	82045350	5842	22.39	1.99	12	1.59	318.00	3581.00	8550	20240123	-16.73	3120	20231101	128.21	8550	-16.73	20240123	5020	41.83	20240206	8550	-16.73	20240123	3120	128.21	20231101	3.62	N	232140	100	82 억		18445	N	N	0	N	00	N
145	20240306	090842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	10	2	0.14	3019086320	423032	6.24	7160	7220	7050	9300	5020	7160	7136.54	0.02	0	-69119	7626	7392	7166	6932	6706	7510	7050	82	2140	100	5440	10	1	82045350	5883	22.55	2.00	12	0.52	318.00	3581.00	8550	20240123	-16.14	3120	20231101	129.81	8550	-16.14	20240123	5020	42.83	20240206	8550	-16.14	20240123	3120	129.81	20231101	3.62	N	232140	100	82 억		18445	N	N	0	N	00	N
146	20240305	160838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	90	2	1.27	48025871430	6691870	61.41	7070	7400	6940	9190	4950	7070	7177.03	0.24	0	-193113	7530	7300	7070	6840	6610	7415	6955	82	2120	100	5370	10	1	82045350	5874	22.52	2.00	12	8.16	318.00	3581.00	8550	20240123	-16.26	3120	20231101	129.49	8550	-16.26	20240123	5020	42.63	20240206	8550	-16.26	20240123	3120	129.49	20231101	3.53	N	232140	100	82 억		196864	N	N	0	N	00	N
147	20240305	150838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7180	110	2	1.56	46365471010	6460751	59.29	7070	7400	6940	9190	4950	7070	7176.76	0.24	0	-150986	7530	7300	7070	6840	6610	7415	6955	82	2120	100	5370	10	1	82045350	5891	22.58	2.01	12	7.87	318.00	3581.00	8550	20240123	-16.02	3120	20231101	130.13	8550	-16.02	20240123	5020	43.03	20240206	8550	-16.02	20240123	3120	130.13	20231101	3.53	N	232140	100	82 억		196864	N	N	0	N	00	N
148	20240305	140826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	190	2	2.69	42516863640	5924730	54.37	7070	7400	6940	9190	4950	7070	7176.47	0.24	0	-186833	7530	7300	7070	6840	6610	7415	6955	82	2120	100	5370	10	1	82045350	5956	22.83	2.03	12	7.22	318.00	3581.00	8550	20240123	-15.09	3120	20231101	132.69	8550	-15.09	20240123	5020	44.62	20240206	8550	-15.09	20240123	3120	132.69	20231101	3.53	N	232140	100	82 억		196864	N	N	0	N	00	N
149	20240305	130828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	90	2	1.27	39030332640	5439765	49.92	7070	7400	6940	9190	4950	7070	7175.33	0.24	0	-243574	7530	7300	7070	6840	6610	7415	6955	82	2120	100	5370	10	1	82045350	5874	22.52	2.00	12	6.63	318.00	3581.00	8550	20240123	-16.26	3120	20231101	129.49	8550	-16.26	20240123	5020	42.63	20240206	8550	-16.26	20240123	3120	129.49	20231101	3.53	N	232140	100	82 억		196864	N	N	0	N	00	N
150	20240305	120831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	50	2	0.71	22033312370	3101647	28.46	7070	7280	6940	9190	4950	7070	7103.93	0.24	0	-196393	7530	7300	7070	6840	6610	7415	6955	82	2120	100	5370	10	1	82045350	5842	22.39	1.99	12	3.78	318.00	3581.00	8550	20240123	-16.73	3120	20231101	128.21	8550	-16.73	20240123	5020	41.83	20240206	8550	-16.73	20240123	3120	128.21	20231101	3.53	N	232140	100	82 억		196864	N	N	0	N	00	N
151	20240305	110831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7110	40	2	0.57	19240948750	2707841	24.85	7070	7280	6940	9190	4950	7070	7105.87	0.24	0	-108858	7530	7300	7070	6840	6610	7415	6955	82	2120	100	5370	10	1	82045350	5833	22.36	1.99	12	3.30	318.00	3581.00	8550	20240123	-16.84	3120	20231101	127.88	8550	-16.84	20240123	5020	41.63	20240206	8550	-16.84	20240123	3120	127.88	20231101	3.53	N	232140	100	82 억		196864	N	N	0	N	00	N
152	20240305	100828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	50	2	0.71	16551486530	2328540	21.37	7070	7280	6940	9190	4950	7070	7108.37	0.24	0	-153778	7530	7300	7070	6840	6610	7415	6955	82	2120	100	5370	10	1	82045350	5842	22.39	1.99	12	2.84	318.00	3581.00	8550	20240123	-16.73	3120	20231101	128.21	8550	-16.73	20240123	5020	41.83	20240206	8550	-16.73	20240123	3120	128.21	20231101	3.53	N	232140	100	82 억		196864	N	N	0	N	00	N
153	20240305	090828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6950	-120	5	-1.70	4268476460	606510	5.57	7070	7130	6950	9190	4950	7070	7036.85	0.24	0	-119984	7530	7300	7070	6840	6610	7415	6955	82	2120	100	5370	10	1	82045350	5702	21.86	1.94	12	0.74	318.00	3581.00	8550	20240123	-18.71	3120	20231101	122.76	8550	-18.71	20240123	5020	38.45	20240206	8550	-18.71	20240123	3120	122.76	20231101	3.53	N	232140	100	82 억		196864	N	N	0	N	00	N
154	20240304	160829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7070	390	2	5.84	76454759330	10802389	177.68	6970	7300	6840	8680	4680	6680	7077.62	0.00	0	417516	7013	6846	6623	6456	6233	6930	6540	82	2000	100	5070	10	1	82045350	5801	22.23	1.97	12	13.17	318.00	3581.00	8550	20240123	-17.31	3120	20231101	126.60	8550	-17.31	20240123	5020	40.84	20240206	8550	-17.31	20240123	3120	126.60	20231101	3.81	N	232140	100	82 억		0	N	N	0	N	00	N
155	20240304	150825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7090	410	2	6.14	74986713790	10594858	174.26	6970	7300	6840	8680	4680	6680	7077.70	0.00	0	402369	7013	6846	6623	6456	6233	6930	6540	82	2000	100	5070	10	1	82045350	5817	22.30	1.98	12	12.91	318.00	3581.00	8550	20240123	-17.08	3120	20231101	127.24	8550	-17.08	20240123	5020	41.24	20240206	8550	-17.08	20240123	3120	127.24	20231101	3.81	N	232140	100	82 억		0	N	N	0	N	00	N
156	20240304	140753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7080	400	2	5.99	70599986290	9977623	164.11	6970	7300	6840	8680	4680	6680	7075.88	0.00	0	301059	7013	6846	6623	6456	6233	6930	6540	82	2000	100	5070	10	1	82045350	5809	22.26	1.98	12	12.16	318.00	3581.00	8550	20240123	-17.19	3120	20231101	126.92	8550	-17.19	20240123	5020	41.04	20240206	8550	-17.19	20240123	3120	126.92	20231101	3.81	N	232140	100	82 억		0	N	N	0	N	00	N
157	20240304	130819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7220	540	2	8.08	64801636270	9165201	150.75	6970	7300	6840	8680	4680	6680	7070.45	0.00	0	232487	7013	6846	6623	6456	6233	6930	6540	82	2000	100	5070	10	1	82045350	5924	22.70	2.02	12	11.17	318.00	3581.00	8550	20240123	-15.56	3120	20231101	131.41	8550	-15.56	20240123	5020	43.82	20240206	8550	-15.56	20240123	3120	131.41	20231101	3.81	N	232140	100	82 억		0	N	N	0	N	00	N
158	20240304	120755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7090	410	2	6.14	49019060890	6976002	114.74	6970	7200	6840	8680	4680	6680	7026.87	0.00	0	144907	7013	6846	6623	6456	6233	6930	6540	82	2000	100	5070	10	1	82045350	5817	22.30	1.98	12	8.50	318.00	3581.00	8550	20240123	-17.08	3120	20231101	127.24	8550	-17.08	20240123	5020	41.24	20240206	8550	-17.08	20240123	3120	127.24	20231101	3.81	N	232140	100	82 억		0	N	N	0	N	00	N
159	20240304	110813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7110	430	2	6.44	43624706070	6216565	102.25	6970	7200	6840	8680	4680	6680	7017.56	0.00	0	87824	7013	6846	6623	6456	6233	6930	6540	82	2000	100	5070	10	1	82045350	5833	22.36	1.99	12	7.58	318.00	3581.00	8550	20240123	-16.84	3120	20231101	127.88	8550	-16.84	20240123	5020	41.63	20240206	8550	-16.84	20240123	3120	127.88	20231101	3.81	N	232140	100	82 억		0	N	N	0	N	00	N
160	20240304	100813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7010	330	2	4.94	22424382160	3226504	53.07	6970	7100	6840	8680	4680	6680	6950.15	0.00	0	66930	7013	6846	6623	6456	6233	6930	6540	82	2000	100	5070	10	1	82045350	5751	22.04	1.96	12	3.93	318.00	3581.00	8550	20240123	-18.01	3120	20231101	124.68	8550	-18.01	20240123	5020	39.64	20240206	8550	-18.01	20240123	3120	124.68	20231101	3.81	N	232140	100	82 억		0	N	N	0	N	00	N
161	20240304	090815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6970	290	2	4.34	9395911420	1347913	22.17	6970	7100	6880	8680	4680	6680	6970.96	0.00	0	-15048	7013	6846	6623	6456	6233	6930	6540	82	2000	100	5070	10	1	82045350	5719	21.92	1.95	12	1.64	318.00	3581.00	8550	20240123	-18.48	3120	20231101	123.40	8550	-18.48	20240123	5020	38.84	20240206	8550	-18.48	20240123	3120	123.40	20231101	3.81	N	232140	100	82 억		0	N	N	0	N	00	N