KissMeData/112290/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	160758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-1490	5	-7.41	38117457820	1953612	10.56	19890	20300	18610	26100	14100	20100	19519.52	1.29	0	24785	24266	22182	19666	17582	15066	23225	18625	103	6000	1000	14470	10	1	10110545	1882	-31.07	3.11	12	19.32	-599.00	5982.00	21750	20240328	-14.44	8310	20231027	123.95	21750	-14.44	20240328	10070	84.81	20240118	21750	-14.44	20240328	8310	123.95	20231027	4.40	N	112290	1000	102 억		130809	N	N	0	N	00	N
3	20240329	150800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	-1280	5	-6.37	35647940880	1821345	9.84	19890	20300	18620	26100	14100	20100	19571.41	1.29	0	3881	24266	22182	19666	17582	15066	23225	18625	103	6000	1000	14470	10	1	10110545	1903	-31.42	3.15	12	18.01	-599.00	5982.00	21750	20240328	-13.47	8310	20231027	126.47	21750	-13.47	20240328	10070	86.89	20240118	21750	-13.47	20240328	8310	126.47	20231027	4.40	N	112290	1000	102 억		130809	N	N	0	N	00	N
4	20240329	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19190	-910	5	-4.53	30719547770	1560761	8.43	19890	20300	19110	26100	14100	20100	19681.58	1.29	0	-14314	24266	22182	19666	17582	15066	23225	18625	103	6000	1000	14470	10	1	10110545	1940	-32.04	3.21	12	15.44	-599.00	5982.00	21750	20240328	-11.77	8310	20231027	130.93	21750	-11.77	20240328	10070	90.57	20240118	21750	-11.77	20240328	8310	130.93	20231027	4.40	N	112290	1000	102 억		130809	N	N	0	N	00	N
5	20240329	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19320	-780	5	-3.88	26660552880	1352113	7.31	19890	20300	19120	26100	14100	20100	19716.81	1.29	0	-23206	24266	22182	19666	17582	15066	23225	18625	103	6000	1000	14470	10	1	10110545	1953	-32.25	3.23	12	13.37	-599.00	5982.00	21750	20240328	-11.17	8310	20231027	132.49	21750	-11.17	20240328	10070	91.86	20240118	21750	-11.17	20240328	8310	132.49	20231027	4.40	N	112290	1000	102 억		130809	N	N	0	N	00	N
6	20240329	120753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19520	-580	5	-2.89	23361992850	1181567	6.38	19890	20300	19390	26100	14100	20100	19771.18	1.29	0	-26248	24266	22182	19666	17582	15066	23225	18625	103	6000	1000	14470	10	1	10110545	1974	-32.59	3.26	12	11.69	-599.00	5982.00	21750	20240328	-10.25	8310	20231027	134.90	21750	-10.25	20240328	10070	93.84	20240118	21750	-10.25	20240328	8310	134.90	20231027	4.40	N	112290	1000	102 억		130809	N	N	0	N	00	N
7	20240329	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20000	-100	5	-0.50	19585239860	990038	5.35	19890	20300	19390	26100	14100	20100	19781.31	1.29	0	2315	24266	22182	19666	17582	15066	23225	18625	103	6000	1000	14470	50	1	10110545	2022	-33.39	3.34	12	9.79	-599.00	5982.00	21750	20240328	-8.05	8310	20231027	140.67	21750	-8.05	20240328	10070	98.61	20240118	21750	-8.05	20240328	8310	140.67	20231027	4.40	N	112290	1000	102 억		130809	N	N	0	N	00	N
8	20240329	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19560	-540	5	-2.69	15410972130	779706	4.21	19890	20300	19390	26100	14100	20100	19763.76	1.29	0	-13585	24266	22182	19666	17582	15066	23225	18625	103	6000	1000	14470	10	1	10110545	1978	-32.65	3.27	12	7.71	-599.00	5982.00	21750	20240328	-10.07	8310	20231027	135.38	21750	-10.07	20240328	10070	94.24	20240118	21750	-10.07	20240328	8310	135.38	20231027	4.40	N	112290	1000	102 억		130809	N	N	0	N	00	N
9	20240329	090743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19460	-640	5	-3.18	5784975180	292826	1.58	19890	20000	19450	26100	14100	20100	19751.97	1.29	0	-16666	24266	22182	19666	17582	15066	23225	18625	103	6000	1000	14470	10	1	10110545	1968	-32.49	3.25	12	2.90	-599.00	5982.00	21750	20240328	-10.53	8310	20231027	134.18	21750	-10.53	20240328	10070	93.25	20240118	21750	-10.53	20240328	8310	134.18	20231027	4.40	N	112290	1000	102 억		130809	N	N	0	N	00	N
10	20240328	160750	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	20100	2030	2	11.23	355674217100	18382865	380.59	18600	21750	17150	23450	12650	18070	19347.91	0.40	0	81450	21096	19582	16556	15042	12016	20340	15800	103	5380	1000	13010	50	1	10110545	2032	-33.56	3.36	12	181.82	-599.00	5982.00	21750	20240328	-7.59	8310	20231027	141.88	21750	-7.59	20240328	10070	99.60	20240118	21750	-7.59	20240328	8310	141.88	20231027	4.27	N	112290	1000	102 억		40844	N	N	0	N	00	N
11	20240328	150750	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19810	1740	2	9.63	346393485340	17916924	370.95	18600	21750	17150	23450	12650	18070	19333.32	0.40	0	46770	21096	19582	16556	15042	12016	20340	15800	103	5380	1000	13010	10	1	10110545	2003	-33.07	3.31	12	177.21	-599.00	5982.00	21750	20240328	-8.92	8310	20231027	138.39	21750	-8.92	20240328	10070	96.72	20240118	21750	-8.92	20240328	8310	138.39	20231027	4.27	N	112290	1000	102 억		40844	N	N	0	N	00	N
12	20240328	140741	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19960	1890	2	10.46	315598074420	16351504	338.54	18600	21750	17150	23450	12650	18070	19300.87	0.40	0	-22803	21096	19582	16556	15042	12016	20340	15800	103	5380	1000	13010	10	1	10110545	2018	-33.32	3.34	12	161.73	-599.00	5982.00	21750	20240328	-8.23	8310	20231027	140.19	21750	-8.23	20240328	10070	98.21	20240118	21750	-8.23	20240328	8310	140.19	20231027	4.27	N	112290	1000	102 억		40844	N	N	0	N	00	N
13	20240328	130740	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	20450	2380	2	13.17	218016109450	11636503	240.92	18600	20450	17150	23450	12650	18070	18735.54	0.40	0	32231	21096	19582	16556	15042	12016	20340	15800	103	5380	1000	13010	50	1	10110545	2068	-34.14	3.42	12	115.09	-599.00	5982.00	20450	20240328	0.00	8310	20231027	146.09	20450	0.00	20240328	10070	103.08	20240118	20450	0.00	20240328	8310	146.09	20231027	4.27	N	112290	1000	102 억		40844	Y	N	0	N	00	N
14	20240328	120743	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18190	120	2	0.66	113404606430	6261118	129.63	18600	18990	17150	23450	12650	18070	18112.52	0.40	0	-4217	21096	19582	16556	15042	12016	20340	15800	103	5380	1000	13010	10	1	10110545	1839	-30.37	3.04	12	61.93	-599.00	5982.00	18990	20240328	-4.21	8310	20231027	118.89	18990	-4.21	20240328	10070	80.64	20240118	18990	-4.21	20240328	8310	118.89	20231027	4.27	N	112290	1000	102 억		40844	N	N	0	N	00	N
15	20240328	110744	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17700	-370	5	-2.05	67983123200	3781549	78.29	18600	18990	17150	23450	12650	18070	17977.58	0.40	0	89971	21096	19582	16556	15042	12016	20340	15800	103	5380	1000	13010	10	1	10110545	1790	-29.55	2.96	12	37.40	-599.00	5982.00	18990	20240328	-6.79	8310	20231027	113.00	18990	-6.79	20240328	10070	75.77	20240118	18990	-6.79	20240328	8310	113.00	20231027	4.27	N	112290	1000	102 억		40844	N	N	0	N	00	N
16	20240328	100736	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17520	-550	5	-3.04	57975594760	3214181	66.55	18600	18990	17150	23450	12650	18070	18037.44	0.40	0	74450	21096	19582	16556	15042	12016	20340	15800	103	5380	1000	13010	10	1	10110545	1771	-29.25	2.93	12	31.79	-599.00	5982.00	18990	20240328	-7.74	8310	20231027	110.83	18990	-7.74	20240328	10070	73.98	20240118	18990	-7.74	20240328	8310	110.83	20231027	4.27	N	112290	1000	102 억		40844	N	N	0	N	00	N
17	20240328	090756	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17870	-200	5	-1.11	30549227460	1666873	34.51	18600	18990	17520	23450	12650	18070	18327.28	0.40	0	4654	21096	19582	16556	15042	12016	20340	15800	103	5380	1000	13010	10	1	10110545	1807	-29.83	2.99	12	16.49	-599.00	5982.00	18990	20240328	-5.90	8310	20231027	115.04	18990	-5.90	20240328	10070	77.46	20240118	18990	-5.90	20240328	8310	115.04	20231027	4.27	N	112290	1000	102 억		40844	N	N	0	N	00	N
18	20240327	160753	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18070	4170	1	30.00	81553861230	4824709	1873.06	13910	18070	13530	18070	9730	13900	16903.19	0.67	0	-32071	14486	14192	13736	13442	12986	14340	13590	103	4170	1000	10000	10	1	10110545	1827	39.28	2.70	12	47.72	460.00	6681.00	18070	20240327	0.00	8310	20231027	117.45	18070	0.00	20240327	10070	79.44	20240118	18070	0.00	20240327	8310	117.45	20231027	4.42	N	112290	1000	102 억		67461	N	N	0	N	00	N
19	20240327	150755	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18070	4170	1	30.00	81214036810	4805903	1865.76	13910	18070	13530	18070	9730	13900	16898.83	0.67	0	-31767	14486	14192	13736	13442	12986	14340	13590	103	4170	1000	10000	10	1	10110545	1827	39.28	2.70	12	47.53	460.00	6681.00	18070	20240327	0.00	8310	20231027	117.45	18070	0.00	20240327	10070	79.44	20240118	18070	0.00	20240327	8310	117.45	20231027	4.42	N	112290	1000	102 억		67461	N	N	0	N	00	N
20	20240327	140754	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18070	4170	1	30.00	57234126870	3468343	1346.49	13910	18070	13530	18070	9730	13900	16501.90	0.67	0	-35341	14486	14192	13736	13442	12986	14340	13590	103	4170	1000	10000	10	1	10110545	1827	39.28	2.70	12	34.30	460.00	6681.00	18070	20240327	0.00	8310	20231027	117.45	18070	0.00	20240327	10070	79.44	20240118	18070	0.00	20240327	8310	117.45	20231027	4.42	N	112290	1000	102 억		67461	N	N	0	N	00	N
21	20240327	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	10	2	0.07	1360442070	99423	38.60	13910	14000	13530	18070	9730	13900	13683.28	0.67	0	-21010	14486	14192	13736	13442	12986	14340	13590	103	4170	1000	10000	10	1	10110545	1406	30.24	2.08	12	0.98	460.00	6681.00	17640	20240313	-21.15	8310	20231027	67.39	17640	-21.15	20240313	10070	38.13	20240118	17640	-21.15	20240313	8310	67.39	20231027	4.42	N	112290	1000	102 억		67461	N	N	0	N	00	N
22	20240327	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	-150	5	-1.08	1148368740	84107	32.65	13910	14000	13530	18070	9730	13900	13653.54	0.67	0	-23324	14486	14192	13736	13442	12986	14340	13590	103	4170	1000	10000	10	1	10110545	1390	29.89	2.06	12	0.83	460.00	6681.00	17640	20240313	-22.05	8310	20231027	65.46	17640	-22.05	20240313	10070	36.54	20240118	17640	-22.05	20240313	8310	65.46	20231027	4.42	N	112290	1000	102 억		67461	N	N	0	N	00	N
23	20240327	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13560	-340	5	-2.45	889919460	65142	25.29	13910	14000	13560	18070	9730	13900	13661.07	0.67	0	-20303	14486	14192	13736	13442	12986	14340	13590	103	4170	1000	10000	10	1	10110545	1371	29.48	2.03	12	0.64	460.00	6681.00	17640	20240313	-23.13	8310	20231027	63.18	17640	-23.13	20240313	10070	34.66	20240118	17640	-23.13	20240313	8310	63.18	20231027	4.42	N	112290	1000	102 억		67461	N	N	0	N	00	N
24	20240327	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-280	5	-2.01	577889440	42222	16.39	13910	14000	13570	18070	9730	13900	13686.72	0.67	0	-15113	14486	14192	13736	13442	12986	14340	13590	103	4170	1000	10000	10	1	10110545	1377	29.61	2.04	12	0.42	460.00	6681.00	17640	20240313	-22.79	8310	20231027	63.90	17640	-22.79	20240313	10070	35.25	20240118	17640	-22.79	20240313	8310	63.90	20231027	4.42	N	112290	1000	102 억		67461	N	N	0	N	00	N
25	20240327	090753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-190	5	-1.37	144479510	10437	4.05	13910	14000	13690	18070	9730	13900	13842.79	0.67	0	-5578	14486	14192	13736	13442	12986	14340	13590	103	4170	1000	10000	10	1	10110545	1386	29.80	2.05	12	0.10	460.00	6681.00	17640	20240313	-22.28	8310	20231027	64.98	17640	-22.28	20240313	10070	36.15	20240118	17640	-22.28	20240313	8310	64.98	20231027	4.42	N	112290	1000	102 억		67461	N	N	0	N	00	N
26	20240326	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	270	2	1.98	3474508610	254412	103.85	13610	14030	13280	17710	9550	13630	13656.44	0.63	0	4773	14710	14170	13880	13340	13050	14025	13195	103	4080	1000	9810	10	1	10110545	1405	30.22	2.08	12	2.52	460.00	6681.00	17640	20240313	-21.20	8310	20231027	67.27	17640	-21.20	20240313	10070	38.03	20240118	17640	-21.20	20240313	8310	67.27	20231027	4.45	N	112290	1000	102 억		63473	N	N	0	N	00	N
27	20240326	150743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	210	2	1.54	3333691980	244243	99.69	13610	14030	13280	17710	9550	13630	13649.10	0.63	0	7000	14710	14170	13880	13340	13050	14025	13195	103	4080	1000	9810	10	1	10110545	1399	30.09	2.07	12	2.42	460.00	6681.00	17640	20240313	-21.54	8310	20231027	66.55	17640	-21.54	20240313	10070	37.44	20240118	17640	-21.54	20240313	8310	66.55	20231027	4.45	N	112290	1000	102 억		63473	N	N	0	N	00	N
28	20240326	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-130	5	-0.95	2486928890	182936	74.67	13610	13890	13280	17710	9550	13630	13594.49	0.63	0	-850	14710	14170	13880	13340	13050	14025	13195	103	4080	1000	9810	10	1	10110545	1365	29.35	2.02	12	1.81	460.00	6681.00	17640	20240313	-23.47	8310	20231027	62.45	17640	-23.47	20240313	10070	34.06	20240118	17640	-23.47	20240313	8310	62.45	20231027	4.45	N	112290	1000	102 억		63473	N	N	0	N	00	N
29	20240326	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-330	5	-2.42	2314727050	170083	69.42	13610	13890	13280	17710	9550	13630	13609.37	0.63	0	-4469	14710	14170	13880	13340	13050	14025	13195	103	4080	1000	9810	10	1	10110545	1345	28.91	1.99	12	1.68	460.00	6681.00	17640	20240313	-24.60	8310	20231027	60.05	17640	-24.60	20240313	10070	32.08	20240118	17640	-24.60	20240313	8310	60.05	20231027	4.45	N	112290	1000	102 억		63473	N	N	0	N	00	N
30	20240326	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-190	5	-1.39	1892998250	138550	56.55	13610	13890	13430	17710	9550	13630	13662.97	0.63	0	1831	14710	14170	13880	13340	13050	14025	13195	103	4080	1000	9810	10	1	10110545	1359	29.22	2.01	12	1.37	460.00	6681.00	17640	20240313	-23.81	8310	20231027	61.73	17640	-23.81	20240313	10070	33.47	20240118	17640	-23.81	20240313	8310	61.73	20231027	4.45	N	112290	1000	102 억		63473	N	N	0	N	00	N
31	20240326	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-50	5	-0.37	1527078790	111431	45.48	13610	13890	13500	17710	9550	13630	13704.39	0.63	0	7667	14710	14170	13880	13340	13050	14025	13195	103	4080	1000	9810	10	1	10110545	1373	29.52	2.03	12	1.10	460.00	6681.00	17640	20240313	-23.02	8310	20231027	63.42	17640	-23.02	20240313	10070	34.86	20240118	17640	-23.02	20240313	8310	63.42	20231027	4.45	N	112290	1000	102 억		63473	N	N	0	N	00	N
32	20240326	100743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	180	2	1.32	975417530	71242	29.08	13610	13850	13500	17710	9550	13630	13691.79	0.63	0	12758	14710	14170	13880	13340	13050	14025	13195	103	4080	1000	9810	10	1	10110545	1396	30.02	2.07	12	0.70	460.00	6681.00	17640	20240313	-21.71	8310	20231027	66.19	17640	-21.71	20240313	10070	37.14	20240118	17640	-21.71	20240313	8310	66.19	20231027	4.45	N	112290	1000	102 억		63473	N	N	0	N	00	N
33	20240326	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-30	5	-0.22	364375130	26753	10.92	13610	13780	13500	17710	9550	13630	13619.89	0.63	0	15398	14710	14170	13880	13340	13050	14025	13195	103	4080	1000	9810	10	1	10110545	1375	29.57	2.04	12	0.26	460.00	6681.00	17640	20240313	-22.90	8310	20231027	63.66	17640	-22.90	20240313	10070	35.05	20240118	17640	-22.90	20240313	8310	63.66	20231027	4.45	N	112290	1000	102 억		63473	N	N	0	N	00	N
34	20240325	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	-520	5	-3.67	3325921690	240860	81.41	14140	14420	13590	18390	9910	14150	13807.42	0.33	0	21841	15443	14796	14423	13776	13403	14610	13590	103	4240	1000	10180	10	1	10110545	1378	29.63	2.04	12	2.38	460.00	6681.00	17640	20240313	-22.73	8310	20231027	64.02	17640	-22.73	20240313	10070	35.35	20240118	17640	-22.73	20240313	8310	64.02	20231027	4.33	N	112290	1000	102 억		33038	N	N	0	N	00	N
35	20240325	150809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	-430	5	-3.04	3190780950	230972	78.06	14140	14420	13590	18390	9910	14150	13813.25	0.33	0	22405	15443	14796	14423	13776	13403	14610	13590	103	4240	1000	10180	10	1	10110545	1387	29.83	2.05	12	2.28	460.00	6681.00	17640	20240313	-22.22	8310	20231027	65.10	17640	-22.22	20240313	10070	36.25	20240118	17640	-22.22	20240313	8310	65.10	20231027	4.33	N	112290	1000	102 억		33038	N	N	0	N	00	N
36	20240325	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-440	5	-3.11	2944275120	212997	71.99	14140	14420	13590	18390	9910	14150	13821.68	0.33	0	18388	15443	14796	14423	13776	13403	14610	13590	103	4240	1000	10180	10	1	10110545	1386	29.80	2.05	12	2.11	460.00	6681.00	17640	20240313	-22.28	8310	20231027	64.98	17640	-22.28	20240313	10070	36.15	20240118	17640	-22.28	20240313	8310	64.98	20231027	4.33	N	112290	1000	102 억		33038	N	N	0	N	00	N
37	20240325	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-460	5	-3.25	2358021040	170030	57.47	14140	14420	13650	18390	9910	14150	13866.74	0.33	0	5365	15443	14796	14423	13776	13403	14610	13590	103	4240	1000	10180	10	1	10110545	1384	29.76	2.05	12	1.68	460.00	6681.00	17640	20240313	-22.39	8310	20231027	64.74	17640	-22.39	20240313	10070	35.95	20240118	17640	-22.39	20240313	8310	64.74	20231027	4.33	N	112290	1000	102 억		33038	N	N	0	N	00	N
38	20240325	120811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-460	5	-3.25	2127409110	153176	51.77	14140	14420	13650	18390	9910	14150	13887.09	0.33	0	6064	15443	14796	14423	13776	13403	14610	13590	103	4240	1000	10180	10	1	10110545	1384	29.76	2.05	12	1.52	460.00	6681.00	17640	20240313	-22.39	8310	20231027	64.74	17640	-22.39	20240313	10070	35.95	20240118	17640	-22.39	20240313	8310	64.74	20231027	4.33	N	112290	1000	102 억		33038	N	N	0	N	00	N
39	20240325	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-350	5	-2.47	1537144000	110085	37.21	14140	14420	13780	18390	9910	14150	13961.68	0.33	0	2911	15443	14796	14423	13776	13403	14610	13590	103	4240	1000	10180	10	1	10110545	1395	30.00	2.07	12	1.09	460.00	6681.00	17640	20240313	-21.77	8310	20231027	66.06	17640	-21.77	20240313	10070	37.04	20240118	17640	-21.77	20240313	8310	66.06	20231027	4.33	N	112290	1000	102 억		33038	N	N	0	N	00	N
40	20240325	100809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	-250	5	-1.77	1005609900	71704	24.23	14140	14420	13810	18390	9910	14150	14022.84	0.33	0	4820	15443	14796	14423	13776	13403	14610	13590	103	4240	1000	10180	10	1	10110545	1405	30.22	2.08	12	0.71	460.00	6681.00	17640	20240313	-21.20	8310	20231027	67.27	17640	-21.20	20240313	10070	38.03	20240118	17640	-21.20	20240313	8310	67.27	20231027	4.33	N	112290	1000	102 억		33038	N	N	0	N	00	N
41	20240325	090812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	170	2	1.20	191635060	13453	4.55	14140	14420	14100	18390	9910	14150	14251.68	0.33	0	710	15443	14796	14423	13776	13403	14610	13590	103	4240	1000	10180	10	1	10110545	1448	31.13	2.14	12	0.13	460.00	6681.00	17640	20240313	-18.82	8310	20231027	72.32	17640	-18.82	20240313	10070	42.20	20240118	17640	-18.82	20240313	8310	72.32	20231027	4.33	N	112290	1000	102 억		33038	N	N	0	N	00	N
42	20240322	160809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-680	5	-4.59	4185553870	289792	137.13	14830	15070	14050	19270	10390	14830	14443.68	0.47	0	-20955	15723	15276	15053	14606	14383	15165	14495	103	4440	1000	10670	10	1	10110545	1431	30.76	2.12	12	2.87	460.00	6681.00	17640	20240313	-19.78	8310	20231027	70.28	17640	-19.78	20240313	10070	40.52	20240118	17640	-19.78	20240313	8310	70.28	20231027	4.37	N	112290	1000	102 억		47077	N	N	0	N	00	N
43	20240322	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	-740	5	-4.99	3974792680	274845	130.06	14830	15070	14050	19270	10390	14830	14461.94	0.47	0	-20760	15723	15276	15053	14606	14383	15165	14495	103	4440	1000	10670	10	1	10110545	1425	30.63	2.11	12	2.72	460.00	6681.00	17640	20240313	-20.12	8310	20231027	69.55	17640	-20.12	20240313	10070	39.92	20240118	17640	-20.12	20240313	8310	69.55	20231027	4.37	N	112290	1000	102 억		47077	N	N	0	N	00	N
44	20240322	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	-530	5	-3.57	3257638830	224329	106.15	14830	15070	14300	19270	10390	14830	14521.70	0.47	0	-18373	15723	15276	15053	14606	14383	15165	14495	103	4440	1000	10670	10	1	10110545	1446	31.09	2.14	12	2.22	460.00	6681.00	17640	20240313	-18.93	8310	20231027	72.08	17640	-18.93	20240313	10070	42.01	20240118	17640	-18.93	20240313	8310	72.08	20231027	4.37	N	112290	1000	102 억		47077	N	N	0	N	00	N
45	20240322	130806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	-410	5	-2.76	2811728160	193253	91.45	14830	15070	14300	19270	10390	14830	14549.47	0.47	0	-18289	15723	15276	15053	14606	14383	15165	14495	103	4440	1000	10670	10	1	10110545	1458	31.35	2.16	12	1.91	460.00	6681.00	17640	20240313	-18.25	8310	20231027	73.53	17640	-18.25	20240313	10070	43.20	20240118	17640	-18.25	20240313	8310	73.53	20231027	4.37	N	112290	1000	102 억		47077	N	N	0	N	00	N
46	20240322	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	-390	5	-2.63	2267497920	155373	73.52	14830	15070	14420	19270	10390	14830	14593.90	0.47	0	-13511	15723	15276	15053	14606	14383	15165	14495	103	4440	1000	10670	10	1	10110545	1460	31.39	2.16	12	1.54	460.00	6681.00	17640	20240313	-18.14	8310	20231027	73.77	17640	-18.14	20240313	10070	43.40	20240118	17640	-18.14	20240313	8310	73.77	20231027	4.37	N	112290	1000	102 억		47077	N	N	0	N	00	N
47	20240322	110810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	-310	5	-2.09	1876129670	128338	60.73	14830	15070	14420	19270	10390	14830	14618.66	0.47	0	-11279	15723	15276	15053	14606	14383	15165	14495	103	4440	1000	10670	10	1	10110545	1468	31.57	2.17	12	1.27	460.00	6681.00	17640	20240313	-17.69	8310	20231027	74.73	17640	-17.69	20240313	10070	44.19	20240118	17640	-17.69	20240313	8310	74.73	20231027	4.37	N	112290	1000	102 억		47077	N	N	0	N	00	N
48	20240322	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	-80	5	-0.54	1320346600	90562	42.85	14830	15070	14420	19270	10390	14830	14579.48	0.47	0	-8792	15723	15276	15053	14606	14383	15165	14495	103	4440	1000	10670	10	1	10110545	1491	32.07	2.21	12	0.90	460.00	6681.00	17640	20240313	-16.38	8310	20231027	77.50	17640	-16.38	20240313	10070	46.47	20240118	17640	-16.38	20240313	8310	77.50	20231027	4.37	N	112290	1000	102 억		47077	N	N	0	N	00	N
49	20240322	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14850	20	2	0.13	131453320	8806	4.17	14830	15070	14830	19270	10390	14830	14927.70	0.47	0	-2517	15723	15276	15053	14606	14383	15165	14495	103	4440	1000	10670	10	1	10110545	1501	32.28	2.22	12	0.09	460.00	6681.00	17640	20240313	-15.82	8310	20231027	78.70	17640	-15.82	20240313	10070	47.47	20240118	17640	-15.82	20240313	8310	78.70	20231027	4.37	N	112290	1000	102 억		47077	N	N	0	N	00	N
50	20240321	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14830	-100	5	-0.67	3159316920	208486	80.30	15100	15500	14830	19400	10460	14930	15153.87	0.46	0	957	15776	15352	15076	14652	14376	15215	14515	103	4470	1000	10740	10	1	10110545	1499	32.24	2.22	12	2.06	460.00	6681.00	17640	20240313	-15.93	8310	20231027	78.46	17640	-15.93	20240313	10070	47.27	20240118	17640	-15.93	20240313	8310	78.46	20231027	4.34	N	112290	1000	102 억		46068	N	N	0	N	00	N
51	20240321	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	-40	5	-0.27	2962559930	195237	75.19	15100	15500	14860	19400	10460	14930	15174.17	0.46	0	1942	15776	15352	15076	14652	14376	15215	14515	103	4470	1000	10740	10	1	10110545	1505	32.37	2.23	12	1.93	460.00	6681.00	17640	20240313	-15.59	8310	20231027	79.18	17640	-15.59	20240313	10070	47.86	20240118	17640	-15.59	20240313	8310	79.18	20231027	4.34	N	112290	1000	102 억		46068	N	N	0	N	00	N
52	20240321	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	40	2	0.27	2659114160	174871	67.35	15100	15500	14870	19400	10460	14930	15206.15	0.46	0	4363	15776	15352	15076	14652	14376	15215	14515	103	4470	1000	10740	10	1	10110545	1514	32.54	2.24	12	1.73	460.00	6681.00	17640	20240313	-15.14	8310	20231027	80.14	17640	-15.14	20240313	10070	48.66	20240118	17640	-15.14	20240313	8310	80.14	20231027	4.34	N	112290	1000	102 억		46068	N	N	0	N	00	N
53	20240321	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	80	2	0.54	2217667540	145350	55.98	15100	15500	15000	19400	10460	14930	15257.43	0.46	0	20956	15776	15352	15076	14652	14376	15215	14515	103	4470	1000	10740	10	1	10110545	1518	32.63	2.25	12	1.44	460.00	6681.00	17640	20240313	-14.91	8310	20231027	80.63	17640	-14.91	20240313	10070	49.06	20240118	17640	-14.91	20240313	8310	80.63	20231027	4.34	N	112290	1000	102 억		46068	N	N	0	N	00	N
54	20240321	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	160	2	1.07	1943107820	127095	48.95	15100	15500	15040	19400	10460	14930	15288.63	0.46	0	23685	15776	15352	15076	14652	14376	15215	14515	103	4470	1000	10740	10	1	10110545	1526	32.80	2.26	12	1.26	460.00	6681.00	17640	20240313	-14.46	8310	20231027	81.59	17640	-14.46	20240313	10070	49.85	20240118	17640	-14.46	20240313	8310	81.59	20231027	4.34	N	112290	1000	102 억		46068	N	N	0	N	00	N
55	20240321	110801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	210	2	1.41	1686071190	110130	42.42	15100	15500	15040	19400	10460	14930	15309.83	0.46	0	25385	15776	15352	15076	14652	14376	15215	14515	103	4470	1000	10740	10	1	10110545	1531	32.91	2.27	12	1.09	460.00	6681.00	17640	20240313	-14.17	8310	20231027	82.19	17640	-14.17	20240313	10070	50.35	20240118	17640	-14.17	20240313	8310	82.19	20231027	4.34	N	112290	1000	102 억		46068	N	N	0	N	00	N
56	20240321	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	430	2	2.88	1284080400	83680	32.23	15100	15500	15090	19400	10460	14930	15345.13	0.46	0	22830	15776	15352	15076	14652	14376	15215	14515	103	4470	1000	10740	10	1	10110545	1553	33.39	2.30	12	0.83	460.00	6681.00	17640	20240313	-12.93	8310	20231027	84.84	17640	-12.93	20240313	10070	52.53	20240118	17640	-12.93	20240313	8310	84.84	20231027	4.34	N	112290	1000	102 억		46068	N	N	0	N	00	N
57	20240321	090808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	290	2	1.94	201145890	13265	5.11	15100	15280	15090	19400	10460	14930	15163.66	0.46	0	634	15776	15352	15076	14652	14376	15215	14515	103	4470	1000	10740	10	1	10110545	1539	33.09	2.28	12	0.13	460.00	6681.00	17640	20240313	-13.72	8310	20231027	83.15	17640	-13.72	20240313	10070	51.14	20240118	17640	-13.72	20240313	8310	83.15	20231027	4.34	N	112290	1000	102 억		46068	N	N	0	N	00	N
58	20240320	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-190	5	-1.26	3892686090	256800	115.47	15160	15500	14800	19650	10590	15120	15158.50	0.27	0	11619	15973	15546	15223	14796	14473	15385	14635	103	4530	1000	10880	10	1	10110545	1510	32.46	2.23	12	2.54	460.00	6681.00	17640	20240313	-15.36	8310	20231027	79.66	17640	-15.36	20240313	10070	48.26	20240118	17640	-15.36	20240313	8310	79.66	20231027	4.29	N	112290	1000	102 억		27468	N	N	0	N	00	N
59	20240320	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-170	5	-1.12	3692295210	243405	109.44	15160	15500	14800	19650	10590	15120	15169.43	0.27	0	11649	15973	15546	15223	14796	14473	15385	14635	103	4530	1000	10880	10	1	10110545	1512	32.50	2.24	12	2.41	460.00	6681.00	17640	20240313	-15.25	8310	20231027	79.90	17640	-15.25	20240313	10070	48.46	20240118	17640	-15.25	20240313	8310	79.90	20231027	4.29	N	112290	1000	102 억		27468	N	N	0	N	00	N
60	20240320	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	10	2	0.07	3150819800	207354	93.23	15160	15500	14800	19650	10590	15120	15195.52	0.27	0	10431	15973	15546	15223	14796	14473	15385	14635	103	4530	1000	10880	10	1	10110545	1530	32.89	2.26	12	2.05	460.00	6681.00	17640	20240313	-14.23	8310	20231027	82.07	17640	-14.23	20240313	10070	50.25	20240118	17640	-14.23	20240313	8310	82.07	20231027	4.29	N	112290	1000	102 억		27468	N	N	0	N	00	N
61	20240320	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	140	2	0.93	2916437590	191865	86.27	15160	15500	14800	19650	10590	15120	15200.65	0.27	0	13044	15973	15546	15223	14796	14473	15385	14635	103	4530	1000	10880	10	1	10110545	1543	33.17	2.28	12	1.90	460.00	6681.00	17640	20240313	-13.49	8310	20231027	83.63	17640	-13.49	20240313	10070	51.54	20240118	17640	-13.49	20240313	8310	83.63	20231027	4.29	N	112290	1000	102 억		27468	N	N	0	N	00	N
62	20240320	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15370	250	2	1.65	2544633210	167542	75.33	15160	15500	14800	19650	10590	15120	15188.20	0.27	0	14068	15973	15546	15223	14796	14473	15385	14635	103	4530	1000	10880	10	1	10110545	1554	33.41	2.30	12	1.66	460.00	6681.00	17640	20240313	-12.87	8310	20231027	84.96	17640	-12.87	20240313	10070	52.63	20240118	17640	-12.87	20240313	8310	84.96	20231027	4.29	N	112290	1000	102 억		27468	N	N	0	N	00	N
63	20240320	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	210	2	1.39	2171771910	143204	64.39	15160	15500	14800	19650	10590	15120	15165.72	0.27	0	11044	15973	15546	15223	14796	14473	15385	14635	103	4530	1000	10880	10	1	10110545	1550	33.33	2.29	12	1.42	460.00	6681.00	17640	20240313	-13.10	8310	20231027	84.48	17640	-13.10	20240313	10070	52.23	20240118	17640	-13.10	20240313	8310	84.48	20231027	4.29	N	112290	1000	102 억		27468	N	N	0	N	00	N
64	20240320	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	-180	5	-1.19	973653790	64393	28.95	15160	15330	14930	19650	10590	15120	15120.49	0.27	0	1586	15973	15546	15223	14796	14473	15385	14635	103	4530	1000	10880	10	1	10110545	1511	32.48	2.24	12	0.64	460.00	6681.00	17640	20240313	-15.31	8310	20231027	79.78	17640	-15.31	20240313	10070	48.36	20240118	17640	-15.31	20240313	8310	79.78	20231027	4.29	N	112290	1000	102 억		27468	N	N	0	N	00	N
65	20240320	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	140	2	0.93	110321700	7249	3.26	15160	15280	15150	19650	10590	15120	15225.04	0.27	0	1208	15973	15546	15223	14796	14473	15385	14635	103	4530	1000	10880	10	1	10110545	1543	33.17	2.28	12	0.07	460.00	6681.00	17640	20240313	-13.49	8310	20231027	83.63	17640	-13.49	20240313	10070	51.54	20240118	17640	-13.49	20240313	8310	83.63	20231027	4.29	N	112290	1000	102 억		27468	N	N	0	N	00	N
66	20240319	160748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-470	5	-3.01	3309752780	218668	52.69	15650	15650	14900	20250	10920	15590	15135.98	0.45	0	-20288	16263	15926	15563	15226	14863	16095	15395	103	4660	1000	11220	10	1	10110545	1529	32.87	2.26	12	2.16	460.00	6681.00	17640	20240313	-14.29	8310	20231027	81.95	17640	-14.29	20240313	10070	50.15	20240118	17640	-14.29	20240313	8310	81.95	20231027	4.35	N	112290	1000	102 억		45121	N	N	0	N	00	N
67	20240319	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-490	5	-3.14	3147746750	207925	50.10	15650	15650	14900	20250	10920	15590	15138.70	0.45	0	-20850	16263	15926	15563	15226	14863	16095	15395	103	4660	1000	11220	10	1	10110545	1527	32.83	2.26	12	2.06	460.00	6681.00	17640	20240313	-14.40	8310	20231027	81.71	17640	-14.40	20240313	10070	49.95	20240118	17640	-14.40	20240313	8310	81.71	20231027	4.35	N	112290	1000	102 억		45121	N	N	0	N	00	N
68	20240319	140758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	-600	5	-3.85	2765432360	182596	44.00	15650	15650	14900	20250	10920	15590	15144.91	0.45	0	-18689	16263	15926	15563	15226	14863	16095	15395	103	4660	1000	11220	10	1	10110545	1516	32.59	2.24	12	1.81	460.00	6681.00	17640	20240313	-15.02	8310	20231027	80.39	17640	-15.02	20240313	10070	48.86	20240118	17640	-15.02	20240313	8310	80.39	20231027	4.35	N	112290	1000	102 억		45121	N	N	0	N	00	N
69	20240319	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	-560	5	-3.59	2602029630	171747	41.38	15650	15650	14900	20250	10920	15590	15150.18	0.45	0	-16171	16263	15926	15563	15226	14863	16095	15395	103	4660	1000	11220	10	1	10110545	1520	32.67	2.25	12	1.70	460.00	6681.00	17640	20240313	-14.80	8310	20231027	80.87	17640	-14.80	20240313	10070	49.26	20240118	17640	-14.80	20240313	8310	80.87	20231027	4.35	N	112290	1000	102 억		45121	N	N	0	N	00	N
70	20240319	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15040	-550	5	-3.53	2277962450	150102	36.17	15650	15650	14900	20250	10920	15590	15175.90	0.45	0	-16689	16263	15926	15563	15226	14863	16095	15395	103	4660	1000	11220	10	1	10110545	1521	32.70	2.25	12	1.48	460.00	6681.00	17640	20240313	-14.74	8310	20231027	80.99	17640	-14.74	20240313	10070	49.35	20240118	17640	-14.74	20240313	8310	80.99	20231027	4.35	N	112290	1000	102 억		45121	N	N	0	N	00	N
71	20240319	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-490	5	-3.14	1923346710	126496	30.48	15650	15650	14900	20250	10920	15590	15204.58	0.45	0	-12600	16263	15926	15563	15226	14863	16095	15395	103	4660	1000	11220	10	1	10110545	1527	32.83	2.26	12	1.25	460.00	6681.00	17640	20240313	-14.40	8310	20231027	81.71	17640	-14.40	20240313	10070	49.95	20240118	17640	-14.40	20240313	8310	81.71	20231027	4.35	N	112290	1000	102 억		45121	N	N	0	N	00	N
72	20240319	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-390	5	-2.50	1267389580	83102	20.02	15650	15650	15080	20250	10920	15590	15250.72	0.45	0	3300	16263	15926	15563	15226	14863	16095	15395	103	4660	1000	11220	10	1	10110545	1537	33.04	2.28	12	0.82	460.00	6681.00	17640	20240313	-13.83	8310	20231027	82.91	17640	-13.83	20240313	10070	50.94	20240118	17640	-13.83	20240313	8310	82.91	20231027	4.35	N	112290	1000	102 억		45121	N	N	0	N	00	N
73	20240319	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	-310	5	-1.99	284592200	18390	4.43	15650	15650	15250	20250	10920	15590	15474.93	0.45	0	-6288	16263	15926	15563	15226	14863	16095	15395	103	4660	1000	11220	10	1	10110545	1545	33.22	2.29	12	0.18	460.00	6681.00	17640	20240313	-13.38	8310	20231027	83.87	17640	-13.38	20240313	10070	51.74	20240118	17640	-13.38	20240313	8310	83.87	20231027	4.35	N	112290	1000	102 억		45121	N	N	0	N	00	N
74	20240318	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	690	2	4.63	6340455520	407881	136.60	15470	15900	15200	19370	10430	14900	15546.54	0.09	0	33579	15833	15366	15133	14666	14433	15250	14550	103	4470	1000	10720	10	1	10110545	1576	33.89	2.33	12	4.03	460.00	6681.00	17640	20240313	-11.62	8310	20231027	87.61	17640	-11.62	20240313	10070	54.82	20240118	17640	-11.62	20240313	8310	87.61	20231027	4.33	N	112290	1000	102 억		9024	N	N	0	N	00	N
75	20240318	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15470	570	2	3.83	6022990480	387466	129.77	15470	15900	15200	19370	10430	14900	15546.41	0.09	0	32786	15833	15366	15133	14666	14433	15250	14550	103	4470	1000	10720	10	1	10110545	1564	33.63	2.32	12	3.83	460.00	6681.00	17640	20240313	-12.30	8310	20231027	86.16	17640	-12.30	20240313	10070	53.62	20240118	17640	-12.30	20240313	8310	86.16	20231027	4.33	N	112290	1000	102 억		9024	N	N	0	N	00	N
76	20240318	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	610	2	4.09	5548463430	356866	119.52	15470	15900	15200	19370	10430	14900	15549.76	0.09	0	34254	15833	15366	15133	14666	14433	15250	14550	103	4470	1000	10720	10	1	10110545	1568	33.72	2.32	12	3.53	460.00	6681.00	17640	20240313	-12.07	8310	20231027	86.64	17640	-12.07	20240313	10070	54.02	20240118	17640	-12.07	20240313	8310	86.64	20231027	4.33	N	112290	1000	102 억		9024	N	N	0	N	00	N
77	20240318	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	490	2	3.29	5189260230	333566	111.72	15470	15900	15200	19370	10430	14900	15559.10	0.09	0	32998	15833	15366	15133	14666	14433	15250	14550	103	4470	1000	10720	10	1	10110545	1556	33.46	2.30	12	3.30	460.00	6681.00	17640	20240313	-12.76	8310	20231027	85.20	17640	-12.76	20240313	10070	52.83	20240118	17640	-12.76	20240313	8310	85.20	20231027	4.33	N	112290	1000	102 억		9024	N	N	0	N	00	N
78	20240318	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	690	2	4.63	4721534760	303311	101.58	15470	15900	15200	19370	10430	14900	15569.08	0.09	0	31651	15833	15366	15133	14666	14433	15250	14550	103	4470	1000	10720	10	1	10110545	1576	33.89	2.33	12	3.00	460.00	6681.00	17640	20240313	-11.62	8310	20231027	87.61	17640	-11.62	20240313	10070	54.82	20240118	17640	-11.62	20240313	8310	87.61	20231027	4.33	N	112290	1000	102 억		9024	N	N	0	N	00	N
79	20240318	110752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	700	2	4.70	4136702140	265767	89.01	15470	15900	15200	19370	10430	14900	15567.92	0.09	0	34460	15833	15366	15133	14666	14433	15250	14550	103	4470	1000	10720	10	1	10110545	1577	33.91	2.33	12	2.63	460.00	6681.00	17640	20240313	-11.56	8310	20231027	87.73	17640	-11.56	20240313	10070	54.92	20240118	17640	-11.56	20240313	8310	87.73	20231027	4.33	N	112290	1000	102 억		9024	N	N	0	N	00	N
80	20240318	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	700	2	4.70	2868036840	184812	61.90	15470	15900	15200	19370	10430	14900	15522.39	0.09	0	20553	15833	15366	15133	14666	14433	15250	14550	103	4470	1000	10720	10	1	10110545	1577	33.91	2.33	12	1.83	460.00	6681.00	17640	20240313	-11.56	8310	20231027	87.73	17640	-11.56	20240313	10070	54.92	20240118	17640	-11.56	20240313	8310	87.73	20231027	4.33	N	112290	1000	102 억		9024	N	N	0	N	00	N
81	20240318	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	750	2	5.03	1677054550	107469	35.99	15470	15900	15400	19370	10430	14900	15612.33	0.09	0	8536	15833	15366	15133	14666	14433	15250	14550	103	4470	1000	10720	10	1	10110545	1582	34.02	2.34	12	1.06	460.00	6681.00	17640	20240313	-11.28	8310	20231027	88.33	17640	-11.28	20240313	10070	55.41	20240118	17640	-11.28	20240313	8310	88.33	20231027	4.33	N	112290	1000	102 억		9024	N	N	0	N	00	N
82	20240315	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14900	-800	5	-5.10	4262651690	281628	57.15	15550	15600	14900	20400	10990	15700	15136.58	0.37	0	-29767	16253	15976	15523	15246	14793	16115	15385	103	4700	1000	11300	10	1	10110545	1506	32.39	2.23	12	2.79	460.00	6681.00	17640	20240313	-15.53	8310	20231027	79.30	17640	-15.53	20240313	10070	47.96	20240118	17640	-15.53	20240313	8310	79.30	20231027	3.48	N	112290	1000	102 억		37543	N	N	0	N	00	N
83	20240315	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-560	5	-3.57	3897609170	257222	52.20	15550	15600	14970	20400	10990	15700	15152.45	0.37	0	-29113	16253	15976	15523	15246	14793	16115	15385	103	4700	1000	11300	10	1	10110545	1531	32.91	2.27	12	2.54	460.00	6681.00	17640	20240313	-14.17	8310	20231027	82.19	17640	-14.17	20240313	10070	50.35	20240118	17640	-14.17	20240313	8310	82.19	20231027	3.48	N	112290	1000	102 억		37543	N	N	0	N	00	N
84	20240315	140703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-560	5	-3.57	3228976410	212821	43.19	15550	15600	15000	20400	10990	15700	15171.96	0.37	0	-24689	16253	15976	15523	15246	14793	16115	15385	103	4700	1000	11300	10	1	10110545	1531	32.91	2.27	12	2.10	460.00	6681.00	17640	20240313	-14.17	8310	20231027	82.19	17640	-14.17	20240313	10070	50.35	20240118	17640	-14.17	20240313	8310	82.19	20231027	3.48	N	112290	1000	102 억		37543	N	N	0	N	00	N
85	20240315	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-600	5	-3.82	2733238840	179910	36.51	15550	15600	15020	20400	10990	15700	15191.91	0.37	0	-12075	16253	15976	15523	15246	14793	16115	15385	103	4700	1000	11300	10	1	10110545	1527	32.83	2.26	12	1.78	460.00	6681.00	17640	20240313	-14.40	8310	20231027	81.71	17640	-14.40	20240313	10070	49.95	20240118	17640	-14.40	20240313	8310	81.71	20231027	3.48	N	112290	1000	102 억		37543	N	N	0	N	00	N
86	20240315	120742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	-590	5	-3.76	2424376970	159459	32.36	15550	15600	15020	20400	10990	15700	15203.38	0.37	0	-8378	16253	15976	15523	15246	14793	16115	15385	103	4700	1000	11300	10	1	10110545	1528	32.85	2.26	12	1.58	460.00	6681.00	17640	20240313	-14.34	8310	20231027	81.83	17640	-14.34	20240313	10070	50.05	20240118	17640	-14.34	20240313	8310	81.83	20231027	3.48	N	112290	1000	102 억		37543	N	N	0	N	00	N
87	20240315	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	-460	5	-2.93	1979373120	130128	26.41	15550	15600	15020	20400	10990	15700	15210.51	0.37	0	-3116	16253	15976	15523	15246	14793	16115	15385	103	4700	1000	11300	10	1	10110545	1541	33.13	2.28	12	1.29	460.00	6681.00	17640	20240313	-13.61	8310	20231027	83.39	17640	-13.61	20240313	10070	51.34	20240118	17640	-13.61	20240313	8310	83.39	20231027	3.48	N	112290	1000	102 억		37543	N	N	0	N	00	N
88	20240315	100741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	-420	5	-2.68	1601083970	105278	21.36	15550	15600	15020	20400	10990	15700	15207.58	0.37	0	-2688	16253	15976	15523	15246	14793	16115	15385	103	4700	1000	11300	10	1	10110545	1545	33.22	2.29	12	1.04	460.00	6681.00	17640	20240313	-13.38	8310	20231027	83.87	17640	-13.38	20240313	10070	51.74	20240118	17640	-13.38	20240313	8310	83.87	20231027	3.48	N	112290	1000	102 억		37543	N	N	0	N	00	N
89	20240315	090746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	-440	5	-2.80	428378960	27924	5.67	15550	15600	15210	20400	10990	15700	15339.31	0.37	0	-483	16253	15976	15523	15246	14793	16115	15385	103	4700	1000	11300	10	1	10110545	1543	33.17	2.28	12	0.28	460.00	6681.00	17640	20240313	-13.49	8310	20231027	83.63	17640	-13.49	20240313	10070	51.54	20240118	17640	-13.49	20240313	8310	83.63	20231027	3.48	N	112290	1000	102 억		37543	N	N	0	N	00	N
90	20240314	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	-130	5	-0.82	7438300070	483518	12.15	15600	15800	15070	20550	11090	15830	15382.19	0.60	0	-29032	18650	17240	16230	14820	13810	16735	14315	103	4720	1000	11390	10	1	10110545	1587	34.13	2.35	12	4.78	460.00	6681.00	17640	20240313	-11.00	8310	20231027	88.93	17640	-11.00	20240313	10070	55.91	20240118	17640	-11.00	20240313	8310	88.93	20231027	3.60	N	112290	1000	102 억		60234	N	N	0	N	00	N
91	20240314	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-310	5	-1.96	6823484860	444381	11.16	15600	15720	15070	20550	11090	15830	15354.86	0.60	0	-21376	18650	17240	16230	14820	13810	16735	14315	103	4720	1000	11390	10	1	10110545	1569	33.74	2.32	12	4.40	460.00	6681.00	17640	20240313	-12.02	8310	20231027	86.76	17640	-12.02	20240313	10070	54.12	20240118	17640	-12.02	20240313	8310	86.76	20231027	3.60	N	112290	1000	102 억		60234	N	N	0	N	00	N
92	20240314	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15480	-350	5	-2.21	6303299920	410880	10.32	15600	15720	15070	20550	11090	15830	15340.78	0.60	0	-15594	18650	17240	16230	14820	13810	16735	14315	103	4720	1000	11390	10	1	10110545	1565	33.65	2.32	12	4.06	460.00	6681.00	17640	20240313	-12.24	8310	20231027	86.28	17640	-12.24	20240313	10070	53.72	20240118	17640	-12.24	20240313	8310	86.28	20231027	3.60	N	112290	1000	102 억		60234	N	N	0	N	00	N
93	20240314	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	-380	5	-2.40	5663351090	369752	9.29	15600	15720	15070	20550	11090	15830	15316.40	0.60	0	-7144	18650	17240	16230	14820	13810	16735	14315	103	4720	1000	11390	10	1	10110545	1562	33.59	2.31	12	3.66	460.00	6681.00	17640	20240313	-12.41	8310	20231027	85.92	17640	-12.41	20240313	10070	53.43	20240118	17640	-12.41	20240313	8310	85.92	20231027	3.60	N	112290	1000	102 억		60234	N	N	0	N	00	N
94	20240314	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15380	-450	5	-2.84	5142889860	336021	8.44	15600	15720	15070	20550	11090	15830	15305.01	0.60	0	-9047	18650	17240	16230	14820	13810	16735	14315	103	4720	1000	11390	10	1	10110545	1555	33.43	2.30	12	3.32	460.00	6681.00	17640	20240313	-12.81	8310	20231027	85.08	17640	-12.81	20240313	10070	52.73	20240118	17640	-12.81	20240313	8310	85.08	20231027	3.60	N	112290	1000	102 억		60234	N	N	0	N	00	N
95	20240314	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-680	5	-4.30	4855460780	317187	7.97	15600	15720	15070	20550	11090	15830	15307.62	0.60	0	-5935	18650	17240	16230	14820	13810	16735	14315	103	4720	1000	11390	10	1	10110545	1532	32.93	2.27	12	3.14	460.00	6681.00	17640	20240313	-14.12	8310	20231027	82.31	17640	-14.12	20240313	10070	50.45	20240118	17640	-14.12	20240313	8310	82.31	20231027	3.60	N	112290	1000	102 억		60234	N	N	0	N	00	N
96	20240314	100741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	-570	5	-3.60	3731612940	243089	6.11	15600	15720	15140	20550	11090	15830	15350.49	0.60	0	-1030	18650	17240	16230	14820	13810	16735	14315	103	4720	1000	11390	10	1	10110545	1543	33.17	2.28	12	2.40	460.00	6681.00	17640	20240313	-13.49	8310	20231027	83.63	17640	-13.49	20240313	10070	51.54	20240118	17640	-13.49	20240313	8310	83.63	20231027	3.60	N	112290	1000	102 억		60234	N	N	0	N	00	N
97	20240314	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	-440	5	-2.78	1088406720	70290	1.77	15600	15720	15340	20550	11090	15830	15483.72	0.60	0	14962	18650	17240	16230	14820	13810	16735	14315	103	4720	1000	11390	10	1	10110545	1556	33.46	2.30	12	0.70	460.00	6681.00	17640	20240313	-12.76	8310	20231027	85.20	17640	-12.76	20240313	10070	52.83	20240118	17640	-12.76	20240313	8310	85.20	20231027	3.60	N	112290	1000	102 억		60234	N	N	0	N	00	N
98	20240313	160728	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15830	630	2	4.14	66261846950	3969713	440.11	16900	17640	15220	19760	10640	15200	16692.91	0.45	0	9597	16006	15602	14836	14432	13666	15805	14635	103	4560	1000	10940	10	1	10110545	1600	34.41	2.37	12	39.26	460.00	6681.00	17640	20240313	-10.26	8310	20231027	90.49	17640	-10.26	20240313	10070	57.20	20240118	17640	-10.26	20240313	8310	90.49	20231027	3.52	N	112290	1000	102 억		45197	N	N	0	N	00	N
99	20240313	150729	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16010	810	2	5.33	65312830650	3910033	433.50	16900	17640	15220	19760	10640	15200	16703.91	0.45	0	-9467	16006	15602	14836	14432	13666	15805	14635	103	4560	1000	10940	10	1	10110545	1619	34.80	2.40	12	38.67	460.00	6681.00	17640	20240313	-9.24	8310	20231027	92.66	17640	-9.24	20240313	10070	58.99	20240118	17640	-9.24	20240313	8310	92.66	20231027	3.52	N	112290	1000	102 억		45197	N	N	0	N	00	N
100	20240313	140734	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15930	730	2	4.80	63136646130	3774219	418.44	16900	17640	15220	19760	10640	15200	16728.40	0.45	0	-37836	16006	15602	14836	14432	13666	15805	14635	103	4560	1000	10940	10	1	10110545	1611	34.63	2.38	12	37.33	460.00	6681.00	17640	20240313	-9.69	8310	20231027	91.70	17640	-9.69	20240313	10070	58.19	20240118	17640	-9.69	20240313	8310	91.70	20231027	3.52	N	112290	1000	102 억		45197	N	N	0	N	00	N
101	20240313	130735	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15510	310	2	2.04	59340683310	3531255	391.50	16900	17640	15510	19760	10640	15200	16804.42	0.45	0	-39299	16006	15602	14836	14432	13666	15805	14635	103	4560	1000	10940	10	1	10110545	1568	33.72	2.32	12	34.93	460.00	6681.00	17640	20240313	-12.07	8310	20231027	86.64	17640	-12.07	20240313	10070	54.02	20240118	17640	-12.07	20240313	8310	86.64	20231027	3.52	N	112290	1000	102 억		45197	N	N	0	N	00	N
102	20240313	120731	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15620	420	2	2.76	58176158650	3456846	383.25	16900	17640	15530	19760	10640	15200	16829.26	0.45	0	-31149	16006	15602	14836	14432	13666	15805	14635	103	4560	1000	10940	10	1	10110545	1579	33.96	2.34	12	34.19	460.00	6681.00	17640	20240313	-11.45	8310	20231027	87.97	17640	-11.45	20240313	10070	55.11	20240118	17640	-11.45	20240313	8310	87.97	20231027	3.52	N	112290	1000	102 억		45197	N	N	0	N	00	N
103	20240313	110728	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16070	870	2	5.72	54764392850	3241312	359.36	16900	17640	15970	19760	10640	15200	16895.75	0.45	0	-37006	16006	15602	14836	14432	13666	15805	14635	103	4560	1000	10940	10	1	10110545	1625	34.93	2.41	12	32.06	460.00	6681.00	17640	20240313	-8.90	8310	20231027	93.38	17640	-8.90	20240313	10070	59.58	20240118	17640	-8.90	20240313	8310	93.38	20231027	3.52	N	112290	1000	102 억		45197	N	N	0	N	00	N
104	20240313	100727	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16740	1540	2	10.13	48637036640	2865893	317.74	16900	17640	16260	19760	10640	15200	16970.99	0.45	0	-38926	16006	15602	14836	14432	13666	15805	14635	103	4560	1000	10940	10	1	10110545	1693	36.39	2.51	12	28.35	460.00	6681.00	17640	20240313	-5.10	8310	20231027	101.44	17640	-5.10	20240313	10070	66.24	20240118	17640	-5.10	20240313	8310	101.44	20231027	3.52	N	112290	1000	102 억		45197	N	N	0	N	00	N
105	20240313	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16400	1200	2	7.89	9822100290	587091	65.09	16900	17080	16390	19760	10640	15200	16730.12	0.45	0	-41201	16006	15602	14836	14432	13666	15805	14635	103	4560	1000	10940	10	1	10110545	1658	35.65	2.45	12	5.81	460.00	6681.00	17400	20230330	-5.75	8310	20231027	97.35	17080	-3.98	20240313	10070	62.86	20240118	17400	-5.75	20230330	8310	97.35	20231027	3.52	N	112290	1000	102 억		45197	N	N	0	N	00	N
106	20240312	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	320	2	2.15	10510661940	715215	56.21	14220	15240	14070	19340	10420	14880	14692.94	0.21	0	29764	16166	15522	14236	13592	12306	15845	13915	103	4460	1000	10710	10	1	10110545	1537	33.04	2.28	12	7.07	460.00	6681.00	17400	20230330	-12.64	8310	20231027	82.91	16340	-6.98	20240223	10070	50.94	20240118	17400	-12.64	20230330	8310	82.91	20231027	3.48	N	112290	1000	102 억		21190	N	N	0	N	00	N
107	20240312	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15080	200	2	1.34	9677905580	660200	51.89	14220	15240	14070	19340	10420	14880	14658.51	0.21	0	29453	16166	15522	14236	13592	12306	15845	13915	103	4460	1000	10710	10	1	10110545	1525	32.78	2.26	12	6.53	460.00	6681.00	17400	20230330	-13.33	8310	20231027	81.47	16340	-7.71	20240223	10070	49.75	20240118	17400	-13.33	20230330	8310	81.47	20231027	3.48	N	112290	1000	102 억		21190	N	N	0	N	00	N
108	20240312	140713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	-220	5	-1.48	6091554380	421513	33.13	14220	14830	14070	19340	10420	14880	14449.98	0.21	0	2218	16166	15522	14236	13592	12306	15845	13915	103	4460	1000	10710	10	1	10110545	1482	31.87	2.19	12	4.17	460.00	6681.00	17400	20230330	-15.75	8310	20231027	76.41	16340	-10.28	20240223	10070	45.58	20240118	17400	-15.75	20230330	8310	76.41	20231027	3.48	N	112290	1000	102 억		21190	N	N	0	N	00	N
109	20240312	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	-250	5	-1.68	5267050630	365468	28.72	14220	14720	14070	19340	10420	14880	14409.70	0.21	0	-2741	16166	15522	14236	13592	12306	15845	13915	103	4460	1000	10710	10	1	10110545	1479	31.80	2.19	12	3.61	460.00	6681.00	17400	20230330	-15.92	8310	20231027	76.05	16340	-10.47	20240223	10070	45.28	20240118	17400	-15.92	20230330	8310	76.05	20231027	3.48	N	112290	1000	102 억		21190	N	N	0	N	00	N
110	20240312	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	-360	5	-2.42	4804040410	333593	26.22	14220	14720	14070	19340	10420	14880	14398.55	0.21	0	-4375	16166	15522	14236	13592	12306	15845	13915	103	4460	1000	10710	10	1	10110545	1468	31.57	2.17	12	3.30	460.00	6681.00	17400	20230330	-16.55	8310	20231027	74.73	16340	-11.14	20240223	10070	44.19	20240118	17400	-16.55	20230330	8310	74.73	20231027	3.48	N	112290	1000	102 억		21190	N	N	0	N	00	N
111	20240312	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	-190	5	-1.28	4106650460	285842	22.47	14220	14690	14070	19340	10420	14880	14363.92	0.21	0	1992	16166	15522	14236	13592	12306	15845	13915	103	4460	1000	10710	10	1	10110545	1485	31.93	2.20	12	2.83	460.00	6681.00	17400	20230330	-15.57	8310	20231027	76.77	16340	-10.10	20240223	10070	45.88	20240118	17400	-15.57	20230330	8310	76.77	20231027	3.48	N	112290	1000	102 억		21190	N	N	0	N	00	N
112	20240312	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	-450	5	-3.02	3090272920	216030	16.98	14220	14580	14070	19340	10420	14880	14300.47	0.21	0	-2073	16166	15522	14236	13592	12306	15845	13915	103	4460	1000	10710	10	1	10110545	1459	31.37	2.16	12	2.14	460.00	6681.00	17400	20230330	-17.07	8310	20231027	73.65	16340	-11.69	20240223	10070	43.30	20240118	17400	-17.07	20230330	8310	73.65	20231027	3.48	N	112290	1000	102 억		21190	N	N	0	N	00	N
113	20240312	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	-700	5	-4.70	1287616540	90653	7.12	14220	14480	14070	19340	10420	14880	14191.44	0.21	0	1997	16166	15522	14236	13592	12306	15845	13915	103	4460	1000	10710	10	1	10110545	1434	30.83	2.12	12	0.90	460.00	6681.00	17400	20230330	-18.51	8310	20231027	70.64	16340	-13.22	20240223	10070	40.81	20240118	17400	-18.51	20230330	8310	70.64	20231027	3.48	N	112290	1000	102 억		21190	N	N	0	N	00	N
114	20240311	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	940	2	6.74	16979561360	1193073	541.72	13630	14880	12950	18120	9760	13940	14230.53	0.22	0	-4845	14806	14372	14086	13652	13366	14230	13510	103	4180	1000	10030	10	1	10110545	1504	32.35	2.23	12	11.80	460.00	6681.00	17400	20230330	-14.48	8310	20231027	79.06	16340	-8.94	20240223	10070	47.77	20240118	17400	-14.48	20230330	8310	79.06	20231027	3.33	N	112290	1000	102 억		22292	N	N	0	N	00	N
115	20240311	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	590	2	4.23	12511048290	890050	404.13	13630	14850	12950	18120	9760	13940	14056.57	0.22	0	-9716	14806	14372	14086	13652	13366	14230	13510	103	4180	1000	10030	10	1	10110545	1469	31.59	2.17	12	8.80	460.00	6681.00	17400	20230330	-16.49	8310	20231027	74.85	16340	-11.08	20240223	10070	44.29	20240118	17400	-16.49	20230330	8310	74.85	20231027	3.33	N	112290	1000	102 억		22292	N	N	0	N	00	N
116	20240311	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	-740	5	-5.31	3189900080	242796	110.24	13630	13630	12950	18120	9760	13940	13138.19	0.22	0	-3836	14806	14372	14086	13652	13366	14230	13510	103	4180	1000	10030	10	1	10110545	1335	28.70	1.98	12	2.40	460.00	6681.00	17400	20230330	-24.14	8310	20231027	58.84	16340	-19.22	20240223	10070	31.08	20240118	17400	-24.14	20230330	8310	58.84	20231027	3.33	N	112290	1000	102 억		22292	N	N	0	N	00	N
117	20240311	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-910	5	-6.53	3022412080	229997	104.43	13630	13630	12950	18120	9760	13940	13141.09	0.22	0	-5232	14806	14372	14086	13652	13366	14230	13510	103	4180	1000	10030	10	1	10110545	1317	28.33	1.95	12	2.27	460.00	6681.00	17400	20230330	-25.11	8310	20231027	56.80	16340	-20.26	20240223	10070	29.39	20240118	17400	-25.11	20230330	8310	56.80	20231027	3.33	N	112290	1000	102 억		22292	N	N	0	N	00	N
118	20240311	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-940	5	-6.74	2866210440	218007	98.99	13630	13630	12950	18120	9760	13940	13147.33	0.22	0	-4413	14806	14372	14086	13652	13366	14230	13510	103	4180	1000	10030	10	1	10110545	1314	28.26	1.95	12	2.16	460.00	6681.00	17400	20230330	-25.29	8310	20231027	56.44	16340	-20.44	20240223	10070	29.10	20240118	17400	-25.29	20230330	8310	56.44	20231027	3.33	N	112290	1000	102 억		22292	N	N	0	N	00	N
119	20240311	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-890	5	-6.38	2506198050	190358	86.43	13630	13630	12950	18120	9760	13940	13165.71	0.22	0	-5230	14806	14372	14086	13652	13366	14230	13510	103	4180	1000	10030	10	1	10110545	1319	28.37	1.95	12	1.88	460.00	6681.00	17400	20230330	-25.00	8310	20231027	57.04	16340	-20.13	20240223	10070	29.59	20240118	17400	-25.00	20230330	8310	57.04	20231027	3.33	N	112290	1000	102 억		22292	N	N	0	N	00	N
120	20240311	100706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-900	5	-6.46	1948654710	147495	66.97	13630	13630	13000	18120	9760	13940	13211.66	0.22	0	-4200	14806	14372	14086	13652	13366	14230	13510	103	4180	1000	10030	10	1	10110545	1318	28.35	1.95	12	1.46	460.00	6681.00	17400	20230330	-25.06	8310	20231027	56.92	16340	-20.20	20240223	10070	29.49	20240118	17400	-25.06	20230330	8310	56.92	20231027	3.33	N	112290	1000	102 억		22292	N	N	0	N	00	N
121	20240311	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	-750	5	-5.38	624569650	46631	21.17	13630	13630	13160	18120	9760	13940	13393.86	0.22	0	3292	14806	14372	14086	13652	13366	14230	13510	103	4180	1000	10030	10	1	10110545	1334	28.67	1.97	12	0.46	460.00	6681.00	17400	20230330	-24.20	8310	20231027	58.72	16340	-19.28	20240223	10070	30.98	20240118	17400	-24.20	20230330	8310	58.72	20231027	3.33	N	112290	1000	102 억		22292	N	N	0	N	00	N
122	20240308	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	-220	5	-1.55	3090142610	218727	73.80	14420	14520	13800	18400	9920	14160	14128.51	0.26	0	-3654	15146	14652	14336	13842	13526	14495	13685	103	4240	1000	10190	10	1	10110545	1409	30.30	2.09	12	2.16	460.00	6681.00	17400	20230330	-19.89	8310	20231027	67.75	16340	-14.69	20240223	10070	38.43	20240118	17400	-19.89	20230330	8310	67.75	20231027	3.16	N	112290	1000	102 억		25946	N	N	0	N	00	N
123	20240308	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	-270	5	-1.91	2885145060	204003	68.83	14420	14520	13800	18400	9920	14160	14142.66	0.26	0	-3471	15146	14652	14336	13842	13526	14495	13685	103	4240	1000	10190	10	1	10110545	1404	30.20	2.08	12	2.02	460.00	6681.00	17400	20230330	-20.17	8310	20231027	67.15	16340	-14.99	20240223	10070	37.93	20240118	17400	-20.17	20230330	8310	67.15	20231027	3.16	N	112290	1000	102 억		25946	N	N	0	N	00	N
124	20240308	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	-200	5	-1.41	2414808740	170262	57.45	14420	14520	13950	18400	9920	14160	14182.90	0.26	0	-3610	15146	14652	14336	13842	13526	14495	13685	103	4240	1000	10190	10	1	10110545	1411	30.35	2.09	12	1.68	460.00	6681.00	17400	20230330	-19.77	8310	20231027	67.99	16340	-14.57	20240223	10070	38.63	20240118	17400	-19.77	20230330	8310	67.99	20231027	3.16	N	112290	1000	102 억		25946	N	N	0	N	00	N
125	20240308	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	-110	5	-0.78	1963463110	138008	46.57	14420	14520	14020	18400	9920	14160	14227.17	0.26	0	1059	15146	14652	14336	13842	13526	14495	13685	103	4240	1000	10190	10	1	10110545	1421	30.54	2.10	12	1.36	460.00	6681.00	17400	20230330	-19.25	8310	20231027	69.07	16340	-14.01	20240223	10070	39.52	20240118	17400	-19.25	20230330	8310	69.07	20231027	3.16	N	112290	1000	102 억		25946	N	N	0	N	00	N
126	20240308	120708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	20	2	0.14	1605300690	112530	37.97	14420	14520	14110	18400	9920	14160	14265.54	0.26	0	5358	15146	14652	14336	13842	13526	14495	13685	103	4240	1000	10190	10	1	10110545	1434	30.83	2.12	12	1.11	460.00	6681.00	17400	20230330	-18.51	8310	20231027	70.64	16340	-13.22	20240223	10070	40.81	20240118	17400	-18.51	20230330	8310	70.64	20231027	3.16	N	112290	1000	102 억		25946	N	N	0	N	00	N
127	20240308	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	90	2	0.64	1271454840	89037	30.04	14420	14520	14130	18400	9920	14160	14280.07	0.26	0	8283	15146	14652	14336	13842	13526	14495	13685	103	4240	1000	10190	10	1	10110545	1441	30.98	2.13	12	0.88	460.00	6681.00	17400	20230330	-18.10	8310	20231027	71.48	16340	-12.79	20240223	10070	41.51	20240118	17400	-18.10	20230330	8310	71.48	20231027	3.16	N	112290	1000	102 억		25946	N	N	0	N	00	N
128	20240308	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14270	110	2	0.78	801126380	55908	18.86	14420	14520	14210	18400	9920	14160	14329.37	0.26	0	10845	15146	14652	14336	13842	13526	14495	13685	103	4240	1000	10190	10	1	10110545	1443	31.02	2.14	12	0.55	460.00	6681.00	17400	20230330	-17.99	8310	20231027	71.72	16340	-12.67	20240223	10070	41.71	20240118	17400	-17.99	20230330	8310	71.72	20231027	3.16	N	112290	1000	102 억		25946	N	N	0	N	00	N
129	20240308	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	170	2	1.20	263806420	18282	6.17	14420	14520	14300	18400	9920	14160	14429.84	0.26	0	2354	15146	14652	14336	13842	13526	14495	13685	103	4240	1000	10190	10	1	10110545	1449	31.15	2.14	12	0.18	460.00	6681.00	17400	20230330	-17.64	8310	20231027	72.44	16340	-12.30	20240223	10070	42.30	20240118	17400	-17.64	20230330	8310	72.44	20231027	3.16	N	112290	1000	102 억		25946	N	N	0	N	00	N
130	20240307	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-400	5	-2.75	4178062140	292897	65.98	14830	14830	14020	18920	10200	14560	14265.01	0.39	0	-16364	15780	15170	14510	13900	13240	15475	14205	103	4360	1000	10480	10	1	10110545	1432	30.78	2.12	12	2.90	460.00	6681.00	17400	20230330	-18.62	8310	20231027	70.40	16340	-13.34	20240223	10070	40.62	20240118	17400	-18.62	20230330	8310	70.40	20231027	2.82	N	112290	1000	102 억		39801	N	N	0	N	00	N
131	20240307	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	-390	5	-2.68	3971620350	278324	62.70	14830	14830	14020	18920	10200	14560	14269.77	0.39	0	-13499	15780	15170	14510	13900	13240	15475	14205	103	4360	1000	10480	10	1	10110545	1433	30.80	2.12	12	2.75	460.00	6681.00	17400	20230330	-18.56	8310	20231027	70.52	16340	-13.28	20240223	10070	40.71	20240118	17400	-18.56	20230330	8310	70.52	20231027	2.82	N	112290	1000	102 억		39801	N	N	0	N	00	N
132	20240307	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14070	-490	5	-3.37	3261953780	228286	51.42	14830	14830	14040	18920	10200	14560	14288.89	0.39	0	-16473	15780	15170	14510	13900	13240	15475	14205	103	4360	1000	10480	10	1	10110545	1423	30.59	2.11	12	2.26	460.00	6681.00	17400	20230330	-19.14	8310	20231027	69.31	16340	-13.89	20240223	10070	39.72	20240118	17400	-19.14	20230330	8310	69.31	20231027	2.82	N	112290	1000	102 억		39801	N	N	0	N	00	N
133	20240307	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	-480	5	-3.30	3039770060	212520	47.87	14830	14830	14040	18920	10200	14560	14303.45	0.39	0	-15405	15780	15170	14510	13900	13240	15475	14205	103	4360	1000	10480	10	1	10110545	1424	30.61	2.11	12	2.10	460.00	6681.00	17400	20230330	-19.08	8310	20231027	69.43	16340	-13.83	20240223	10070	39.82	20240118	17400	-19.08	20230330	8310	69.43	20231027	2.82	N	112290	1000	102 억		39801	N	N	0	N	00	N
134	20240307	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14110	-450	5	-3.09	2777214130	193866	43.67	14830	14830	14050	18920	10200	14560	14325.43	0.39	0	-14164	15780	15170	14510	13900	13240	15475	14205	103	4360	1000	10480	10	1	10110545	1427	30.67	2.11	12	1.92	460.00	6681.00	17400	20230330	-18.91	8310	20231027	69.80	16340	-13.65	20240223	10070	40.12	20240118	17400	-18.91	20230330	8310	69.80	20231027	2.82	N	112290	1000	102 억		39801	N	N	0	N	00	N
135	20240307	110706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	-390	5	-2.68	2469151130	172028	38.75	14830	14830	14080	18920	10200	14560	14353.19	0.39	0	-10008	15780	15170	14510	13900	13240	15475	14205	103	4360	1000	10480	10	1	10110545	1433	30.80	2.12	12	1.70	460.00	6681.00	17400	20230330	-18.56	8310	20231027	70.52	16340	-13.28	20240223	10070	40.71	20240118	17400	-18.56	20230330	8310	70.52	20231027	2.82	N	112290	1000	102 억		39801	N	N	0	N	00	N
136	20240307	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	-120	5	-0.82	1638702290	113646	25.60	14830	14830	14140	18920	10200	14560	14419.36	0.39	0	-5976	15780	15170	14510	13900	13240	15475	14205	103	4360	1000	10480	10	1	10110545	1460	31.39	2.16	12	1.12	460.00	6681.00	17400	20230330	-17.01	8310	20231027	73.77	16340	-11.63	20240223	10070	43.40	20240118	17400	-17.01	20230330	8310	73.77	20231027	2.82	N	112290	1000	102 억		39801	N	N	0	N	00	N
137	20240307	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	-20	5	-0.14	295054720	20144	4.54	14830	14830	14530	18920	10200	14560	14647.28	0.39	0	-5398	15780	15170	14510	13900	13240	15475	14205	103	4360	1000	10480	10	1	10110545	1470	31.61	2.18	12	0.20	460.00	6681.00	17400	20230330	-16.44	8310	20231027	74.97	16340	-11.02	20240223	10070	44.39	20240118	17400	-16.44	20230330	8310	74.97	20231027	2.82	N	112290	1000	102 억		39801	N	N	0	N	00	N
138	20240306	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14560	190	2	1.32	6387292070	442363	145.86	14080	15120	13850	18680	10060	14370	14438.54	0.40	0	-1997	15050	14710	14430	14090	13810	14570	13950	103	4310	1000	10340	10	1	10110545	1472	31.65	2.18	12	4.38	460.00	6681.00	17400	20230330	-16.32	8310	20231027	75.21	16340	-10.89	20240223	10070	44.59	20240118	17400	-16.32	20230330	8310	75.21	20231027	2.87	N	112290	1000	102 억		40574	N	N	0	N	00	N
139	20240306	150657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14480	110	2	0.77	6210768810	430197	141.85	14080	15120	13850	18680	10060	14370	14437.03	0.40	0	-2296	15050	14710	14430	14090	13810	14570	13950	103	4310	1000	10340	10	1	10110545	1464	31.48	2.17	12	4.25	460.00	6681.00	17400	20230330	-16.78	8310	20231027	74.25	16340	-11.38	20240223	10070	43.79	20240118	17400	-16.78	20230330	8310	74.25	20231027	2.87	N	112290	1000	102 억		40574	N	N	0	N	00	N
140	20240306	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	200	2	1.39	5594508280	387789	127.86	14080	15120	13850	18680	10060	14370	14426.68	0.40	0	-1585	15050	14710	14430	14090	13810	14570	13950	103	4310	1000	10340	10	1	10110545	1473	31.67	2.18	12	3.84	460.00	6681.00	17400	20230330	-16.26	8310	20231027	75.33	16340	-10.83	20240223	10070	44.69	20240118	17400	-16.26	20230330	8310	75.33	20231027	2.87	N	112290	1000	102 억		40574	N	N	0	N	00	N
141	20240306	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	50	2	0.35	3065960480	216223	71.29	14080	14530	13850	18680	10060	14370	14179.62	0.40	0	9046	15050	14710	14430	14090	13810	14570	13950	103	4310	1000	10340	10	1	10110545	1458	31.35	2.16	12	2.14	460.00	6681.00	17400	20230330	-17.13	8310	20231027	73.53	16340	-11.75	20240223	10070	43.20	20240118	17400	-17.13	20230330	8310	73.53	20231027	2.87	N	112290	1000	102 억		40574	N	N	0	N	00	N
142	20240306	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-60	5	-0.42	2650652830	187470	61.81	14080	14480	13850	18680	10060	14370	14139.07	0.40	0	12733	15050	14710	14430	14090	13810	14570	13950	103	4310	1000	10340	10	1	10110545	1447	31.11	2.14	12	1.85	460.00	6681.00	17400	20230330	-17.76	8310	20231027	72.20	16340	-12.42	20240223	10070	42.11	20240118	17400	-17.76	20230330	8310	72.20	20231027	2.87	N	112290	1000	102 억		40574	N	N	0	N	00	N
143	20240306	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	-170	5	-1.18	1683474190	119835	39.51	14080	14260	13850	18680	10060	14370	14048.25	0.40	0	-2552	15050	14710	14430	14090	13810	14570	13950	103	4310	1000	10340	10	1	10110545	1436	30.87	2.13	12	1.19	460.00	6681.00	17400	20230330	-18.39	8310	20231027	70.88	16340	-13.10	20240223	10070	41.01	20240118	17400	-18.39	20230330	8310	70.88	20231027	2.87	N	112290	1000	102 억		40574	N	N	0	N	00	N
144	20240306	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	-190	5	-1.32	1276410820	91114	30.04	14080	14250	13850	18680	10060	14370	14008.92	0.40	0	-7885	15050	14710	14430	14090	13810	14570	13950	103	4310	1000	10340	10	1	10110545	1434	30.83	2.12	12	0.90	460.00	6681.00	17400	20230330	-18.51	8310	20231027	70.64	16340	-13.22	20240223	10070	40.81	20240118	17400	-18.51	20230330	8310	70.64	20231027	2.87	N	112290	1000	102 억		40574	N	N	0	N	00	N
145	20240306	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-350	5	-2.44	356649060	25402	8.38	14080	14240	13900	18680	10060	14370	14040.13	0.40	0	-1550	15050	14710	14430	14090	13810	14570	13950	103	4310	1000	10340	10	1	10110545	1417	30.48	2.10	12	0.25	460.00	6681.00	17400	20230330	-19.43	8310	20231027	68.71	16340	-14.20	20240223	10070	39.23	20240118	17400	-19.43	20230330	8310	68.71	20231027	2.87	N	112290	1000	102 억		40574	N	N	0	N	00	N
146	20240305	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14370	-90	5	-0.62	4352229560	301664	54.61	14700	14770	14150	18790	10130	14460	14427.48	0.65	0	-28993	15333	14896	14343	13906	13353	15115	14125	103	4330	1000	10410	10	1	10110545	1453	31.24	2.15	12	2.98	460.00	6681.00	17400	20230330	-17.41	8310	20231027	72.92	16340	-12.06	20240223	10070	42.70	20240118	17400	-17.41	20230330	8310	72.92	20231027	3.08	N	112290	1000	102 억		66080	N	N	0	N	00	N
147	20240305	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	-110	5	-0.76	4206880210	291556	52.78	14700	14770	14150	18790	10130	14460	14429.06	0.65	0	-27246	15333	14896	14343	13906	13353	15115	14125	103	4330	1000	10410	10	1	10110545	1451	31.20	2.15	12	2.88	460.00	6681.00	17400	20230330	-17.53	8310	20231027	72.68	16340	-12.18	20240223	10070	42.50	20240118	17400	-17.53	20230330	8310	72.68	20231027	3.08	N	112290	1000	102 억		66080	N	N	0	N	00	N
148	20240305	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	-220	5	-1.52	3945037280	273219	49.46	14700	14770	14150	18790	10130	14460	14439.10	0.65	0	-26165	15333	14896	14343	13906	13353	15115	14125	103	4330	1000	10410	10	1	10110545	1440	30.96	2.13	12	2.70	460.00	6681.00	17400	20230330	-18.16	8310	20231027	71.36	16340	-12.85	20240223	10070	41.41	20240118	17400	-18.16	20230330	8310	71.36	20231027	3.08	N	112290	1000	102 억		66080	N	N	0	N	00	N
149	20240305	130647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-120	5	-0.83	3447427220	238288	43.14	14700	14770	14210	18790	10130	14460	14467.48	0.65	0	-15648	15333	14896	14343	13906	13353	15115	14125	103	4330	1000	10410	10	1	10110545	1450	31.17	2.15	12	2.36	460.00	6681.00	17400	20230330	-17.59	8310	20231027	72.56	16340	-12.24	20240223	10070	42.40	20240118	17400	-17.59	20230330	8310	72.56	20231027	3.08	N	112290	1000	102 억		66080	N	N	0	N	00	N
150	20240305	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	-30	5	-0.21	3253363450	224796	40.70	14700	14770	14210	18790	10130	14460	14472.52	0.65	0	-14555	15333	14896	14343	13906	13353	15115	14125	103	4330	1000	10410	10	1	10110545	1459	31.37	2.16	12	2.22	460.00	6681.00	17400	20230330	-17.07	8310	20231027	73.65	16340	-11.69	20240223	10070	43.30	20240118	17400	-17.07	20230330	8310	73.65	20231027	3.08	N	112290	1000	102 억		66080	N	N	0	N	00	N
151	20240305	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-120	5	-0.83	3014210090	208136	37.68	14700	14770	14210	18790	10130	14460	14481.93	0.65	0	-10956	15333	14896	14343	13906	13353	15115	14125	103	4330	1000	10410	10	1	10110545	1450	31.17	2.15	12	2.06	460.00	6681.00	17400	20230330	-17.59	8310	20231027	72.56	16340	-12.24	20240223	10070	42.40	20240118	17400	-17.59	20230330	8310	72.56	20231027	3.08	N	112290	1000	102 억		66080	N	N	0	N	00	N
152	20240305	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	-70	5	-0.48	2333710980	160605	29.08	14700	14770	14210	18790	10130	14460	14530.75	0.65	0	-5567	15333	14896	14343	13906	13353	15115	14125	103	4330	1000	10410	10	1	10110545	1455	31.28	2.15	12	1.59	460.00	6681.00	17400	20230330	-17.30	8310	20231027	73.16	16340	-11.93	20240223	10070	42.90	20240118	17400	-17.30	20230330	8310	73.16	20231027	3.08	N	112290	1000	102 억		66080	N	N	0	N	00	N
153	20240305	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	70	2	0.48	437357360	29936	5.42	14700	14700	14500	18790	10130	14460	14609.78	0.65	0	-5882	15333	14896	14343	13906	13353	15115	14125	103	4330	1000	10410	10	1	10110545	1469	31.59	2.17	12	0.30	460.00	6681.00	17400	20230330	-16.49	8310	20231027	74.85	16340	-11.08	20240223	10070	44.29	20240118	17400	-16.49	20230330	8310	74.85	20231027	3.08	N	112290	1000	102 억		66080	N	N	0	N	00	N
154	20240304	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	940	2	6.95	7848942210	545128	183.37	13840	14780	13790	17570	9470	13520	14399.86	0.27	0	36436	14433	13976	13683	13226	12933	13830	13080	103	4050	1000	9730	10	1	10110545	1462	31.43	2.16	12	5.39	460.00	6681.00	17400	20230330	-16.90	8310	20231027	74.01	16340	-11.51	20240223	10070	43.59	20240118	17400	-16.90	20230330	8310	74.01	20231027	3.31	N	112290	1000	102 억		27401	N	N	0	N	00	N
155	20240304	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	980	2	7.25	7595395690	527593	177.48	13840	14780	13790	17570	9470	13520	14397.98	0.27	0	33700	14433	13976	13683	13226	12933	13830	13080	103	4050	1000	9730	10	1	10110545	1466	31.52	2.17	12	5.22	460.00	6681.00	17400	20230330	-16.67	8310	20231027	74.49	16340	-11.26	20240223	10070	43.99	20240118	17400	-16.67	20230330	8310	74.49	20231027	3.31	N	112290	1000	102 억		27401	N	N	0	N	00	N
156	20240304	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	1020	2	7.54	7101610420	493488	166.00	13840	14780	13790	17570	9470	13520	14392.41	0.27	0	28511	14433	13976	13683	13226	12933	13830	13080	103	4050	1000	9730	10	1	10110545	1470	31.61	2.18	12	4.88	460.00	6681.00	17400	20230330	-16.44	8310	20231027	74.97	16340	-11.02	20240223	10070	44.39	20240118	17400	-16.44	20230330	8310	74.97	20231027	3.31	N	112290	1000	102 억		27401	N	N	0	N	00	N
157	20240304	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	1110	2	8.21	6638551970	461623	155.28	13840	14780	13790	17570	9470	13520	14382.76	0.27	0	25734	14433	13976	13683	13226	12933	13830	13080	103	4050	1000	9730	10	1	10110545	1479	31.80	2.19	12	4.57	460.00	6681.00	17400	20230330	-15.92	8310	20231027	76.05	16340	-10.47	20240223	10070	45.28	20240118	17400	-15.92	20230330	8310	76.05	20231027	3.31	N	112290	1000	102 억		27401	N	N	0	N	00	N
158	20240304	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	880	2	6.51	4748517630	332348	111.80	13840	14610	13790	17570	9470	13520	14290.10	0.27	0	41004	14433	13976	13683	13226	12933	13830	13080	103	4050	1000	9730	10	1	10110545	1456	31.30	2.16	12	3.29	460.00	6681.00	17400	20230330	-17.24	8310	20231027	73.29	16340	-11.87	20240223	10070	43.00	20240118	17400	-17.24	20230330	8310	73.29	20231027	3.31	N	112290	1000	102 억		27401	N	N	0	N	00	N
159	20240304	110635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	900	2	6.66	4176514210	292587	98.42	13840	14610	13790	17570	9470	13520	14277.02	0.27	0	27704	14433	13976	13683	13226	12933	13830	13080	103	4050	1000	9730	10	1	10110545	1458	31.35	2.16	12	2.89	460.00	6681.00	17400	20230330	-17.13	8310	20231027	73.53	16340	-11.75	20240223	10070	43.20	20240118	17400	-17.13	20230330	8310	73.53	20231027	3.31	N	112290	1000	102 억		27401	N	N	0	N	00	N
160	20240304	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	660	2	4.88	1538016890	109917	36.97	13840	14190	13790	17570	9470	13520	13996.87	0.27	0	12974	14433	13976	13683	13226	12933	13830	13080	103	4050	1000	9730	10	1	10110545	1434	30.83	2.12	12	1.09	460.00	6681.00	17400	20230330	-18.51	8310	20231027	70.64	16340	-13.22	20240223	10070	40.81	20240118	17400	-18.51	20230330	8310	70.64	20231027	3.31	N	112290	1000	102 억		27401	N	N	0	N	00	N
161	20240304	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	300	2	2.22	572276710	41103	13.83	13840	14130	13810	17570	9470	13520	13933.04	0.27	0	-1499	14433	13976	13683	13226	12933	13830	13080	103	4050	1000	9730	10	1	10110545	1397	30.04	2.07	12	0.41	460.00	6681.00	17400	20230330	-20.57	8310	20231027	66.31	16340	-15.42	20240223	10070	37.24	20240118	17400	-20.57	20230330	8310	66.31	20231027	3.31	N	112290	1000	102 억		27401	N	N	0	N	00	N