KissMeData/417840/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	161232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	-90	5	-0.57	1460609760	93238	73.11	15870	15880	15480	20500	11060	15790	15665.08	0.92	0	-6094	16136	15962	15746	15572	15356	15855	15465	36	4710	500	11360	10	1	7249175	1138	13.70	2.19	12	1.29	1146.00	7184.00	21600	20230612	-27.31	10660	20231027	47.28	20600	-23.79	20240228	12100	29.75	20240118	21600	-27.31	20230612	10660	47.28	20231027	6.69	N	417840	500	36 억		66338	N	N	0	N	00	N
3	20240329	151234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	-90	5	-0.57	1366177260	87227	68.40	15870	15880	15480	20500	11060	15790	15662.32	0.92	0	-6190	16136	15962	15746	15572	15356	15855	15465	36	4710	500	11360	10	1	7249175	1138	13.70	2.19	12	1.20	1146.00	7184.00	21600	20230612	-27.31	10660	20231027	47.28	20600	-23.79	20240228	12100	29.75	20240118	21600	-27.31	20230612	10660	47.28	20231027	6.69	N	417840	500	36 억		66338	N	N	0	N	00	N
4	20240329	141229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	-30	5	-0.19	1072369850	68478	53.70	15870	15880	15480	20500	11060	15790	15660.06	0.92	0	-8227	16136	15962	15746	15572	15356	15855	15465	36	4710	500	11360	10	1	7249175	1142	13.75	2.19	12	0.94	1146.00	7184.00	21600	20230612	-27.04	10660	20231027	47.84	20600	-23.50	20240228	12100	30.25	20240118	21600	-27.04	20230612	10660	47.84	20231027	6.69	N	417840	500	36 억		66338	N	N	0	N	00	N
5	20240329	131207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	-30	5	-0.19	930054920	59419	46.59	15870	15880	15480	20500	11060	15790	15652.48	0.92	0	-11180	16136	15962	15746	15572	15356	15855	15465	36	4710	500	11360	10	1	7249175	1142	13.75	2.19	12	0.82	1146.00	7184.00	21600	20230612	-27.04	10660	20231027	47.84	20600	-23.50	20240228	12100	30.25	20240118	21600	-27.04	20230612	10660	47.84	20231027	6.69	N	417840	500	36 억		66338	N	N	0	N	00	N
6	20240329	121222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	-130	5	-0.82	809722640	51719	40.55	15870	15880	15480	20500	11060	15790	15656.19	0.92	0	-10035	16136	15962	15746	15572	15356	15855	15465	36	4710	500	11360	10	1	7249175	1135	13.66	2.18	12	0.71	1146.00	7184.00	21600	20230612	-27.50	10660	20231027	46.90	20600	-23.98	20240228	12100	29.42	20240118	21600	-27.50	20230612	10660	46.90	20231027	6.69	N	417840	500	36 억		66338	N	N	0	N	00	N
7	20240329	111207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15720	-70	5	-0.44	679927770	43438	34.06	15870	15880	15480	20500	11060	15790	15652.83	0.92	0	-6074	16136	15962	15746	15572	15356	15855	15465	36	4710	500	11360	10	1	7249175	1140	13.72	2.19	12	0.60	1146.00	7184.00	21600	20230612	-27.22	10660	20231027	47.47	20600	-23.69	20240228	12100	29.92	20240118	21600	-27.22	20230612	10660	47.47	20231027	6.69	N	417840	500	36 억		66338	N	N	0	N	00	N
8	20240329	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15640	-150	5	-0.95	433730200	27728	21.74	15870	15880	15480	20500	11060	15790	15642.32	0.92	0	-7134	16136	15962	15746	15572	15356	15855	15465	36	4710	500	11360	10	1	7249175	1134	13.65	2.18	12	0.38	1146.00	7184.00	21600	20230612	-27.59	10660	20231027	46.72	20600	-24.08	20240228	12100	29.26	20240118	21600	-27.59	20230612	10660	46.72	20231027	6.69	N	417840	500	36 억		66338	N	N	0	N	00	N
9	20240329	091207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15730	-60	5	-0.38	119502410	7577	5.94	15870	15880	15620	20500	11060	15790	15771.73	0.92	0	-1900	16136	15962	15746	15572	15356	15855	15465	36	4710	500	11360	10	1	7249175	1140	13.73	2.19	12	0.10	1146.00	7184.00	21600	20230612	-27.18	10660	20231027	47.56	20600	-23.64	20240228	12100	30.00	20240118	21600	-27.18	20230612	10660	47.56	20231027	6.69	N	417840	500	36 억		66338	N	N	0	N	00	N
10	20240328	161215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15790	130	2	0.83	1993296720	126761	78.77	15900	15920	15530	20350	10970	15660	15724.76	1.06	0	-9216	16033	15846	15473	15286	14913	15940	15380	36	4690	500	11270	10	1	7178525	1133	13.78	2.20	12	1.77	1146.00	7184.00	21600	20230612	-26.90	10660	20231027	48.12	20600	-23.35	20240228	12100	30.50	20240118	21600	-26.90	20230612	10660	48.12	20231027	6.73	N	417840	500	35 억		75750	N	N	0	N	00	N
11	20240328	151217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15690	30	2	0.19	1867791700	118786	73.81	15900	15920	15530	20350	10970	15660	15724.01	1.06	0	-10766	16033	15846	15473	15286	14913	15940	15380	36	4690	500	11270	10	1	7178525	1126	13.69	2.18	12	1.65	1146.00	7184.00	21600	20230612	-27.36	10660	20231027	47.19	20600	-23.83	20240228	12100	29.67	20240118	21600	-27.36	20230612	10660	47.19	20231027	6.73	N	417840	500	35 억		75750	N	N	0	N	00	N
12	20240328	141202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	100	2	0.64	1723514050	109590	68.10	15900	15920	15530	20350	10970	15660	15726.93	1.06	0	-11627	16033	15846	15473	15286	14913	15940	15380	36	4690	500	11270	10	1	7178525	1131	13.75	2.19	12	1.53	1146.00	7184.00	21600	20230612	-27.04	10660	20231027	47.84	20600	-23.50	20240228	12100	30.25	20240118	21600	-27.04	20230612	10660	47.84	20231027	6.73	N	417840	500	35 억		75750	N	N	0	N	00	N
13	20240328	131204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15840	180	2	1.15	1397302940	88983	55.29	15900	15920	15530	20350	10970	15660	15703.03	1.06	0	-3022	16033	15846	15473	15286	14913	15940	15380	36	4690	500	11270	10	1	7178525	1137	13.82	2.20	12	1.24	1146.00	7184.00	21600	20230612	-26.67	10660	20231027	48.59	20600	-23.11	20240228	12100	30.91	20240118	21600	-26.67	20230612	10660	48.59	20231027	6.73	N	417840	500	35 억		75750	N	N	0	N	00	N
14	20240328	121206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15610	-50	5	-0.32	1089957090	69507	43.19	15900	15900	15530	20350	10970	15660	15681.26	1.06	0	-8134	16033	15846	15473	15286	14913	15940	15380	36	4690	500	11270	10	1	7178525	1121	13.62	2.17	12	0.97	1146.00	7184.00	21600	20230612	-27.73	10660	20231027	46.44	20600	-24.22	20240228	12100	29.01	20240118	21600	-27.73	20230612	10660	46.44	20231027	6.73	N	417840	500	35 억		75750	N	N	0	N	00	N
15	20240328	111210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15630	-30	5	-0.19	906903620	57760	35.89	15900	15900	15580	20350	10970	15660	15701.24	1.06	0	-6717	16033	15846	15473	15286	14913	15940	15380	36	4690	500	11270	10	1	7178525	1122	13.64	2.18	12	0.80	1146.00	7184.00	21600	20230612	-27.64	10660	20231027	46.62	20600	-24.13	20240228	12100	29.17	20240118	21600	-27.64	20230612	10660	46.62	20231027	6.73	N	417840	500	35 억		75750	N	N	0	N	00	N
16	20240328	101220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15720	60	2	0.38	667515690	42441	26.37	15900	15900	15600	20350	10970	15660	15728.09	1.06	0	-8080	16033	15846	15473	15286	14913	15940	15380	36	4690	500	11270	10	1	7178525	1128	13.72	2.19	12	0.59	1146.00	7184.00	21600	20230612	-27.22	10660	20231027	47.47	20600	-23.69	20240228	12100	29.92	20240118	21600	-27.22	20230612	10660	47.47	20231027	6.73	N	417840	500	35 억		75750	N	N	0	N	00	N
17	20240328	091226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15780	120	2	0.77	364756900	23173	14.40	15900	15900	15600	20350	10970	15660	15740.60	1.06	0	-6119	16033	15846	15473	15286	14913	15940	15380	36	4690	500	11270	10	1	7178525	1133	13.77	2.20	12	0.32	1146.00	7184.00	21600	20230612	-26.94	10660	20231027	48.03	20600	-23.40	20240228	12100	30.41	20240118	21600	-26.94	20230612	10660	48.03	20231027	6.73	N	417840	500	35 억		75750	N	N	0	N	00	N
18	20240327	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	330	2	2.15	2460785240	160120	93.44	15370	15660	15100	19920	10740	15330	15368.10	0.90	0	9120	16130	15730	15520	15120	14910	15625	15015	36	4590	500	11030	10	1	7178525	1124	13.66	2.18	12	2.23	1146.00	7184.00	21600	20230612	-27.50	10660	20231027	46.90	20600	-23.98	20240228	12100	29.42	20240118	21600	-27.50	20230612	10660	46.90	20231027	6.74	N	417840	500	35 억		64573	N	N	0	N	00	N
19	20240327	151221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	320	2	2.09	2300416640	149868	87.46	15370	15650	15100	19920	10740	15330	15349.62	0.90	0	14498	16130	15730	15520	15120	14910	15625	15015	36	4590	500	11030	10	1	7178525	1123	13.66	2.18	12	2.09	1146.00	7184.00	21600	20230612	-27.55	10660	20231027	46.81	20600	-24.03	20240228	12100	29.34	20240118	21600	-27.55	20230612	10660	46.81	20231027	6.74	N	417840	500	35 억		64573	N	N	0	N	00	N
20	20240327	141221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15350	20	2	0.13	1675765210	109676	64.00	15370	15500	15100	19920	10740	15330	15279.23	0.90	0	6837	16130	15730	15520	15120	14910	15625	15015	36	4590	500	11030	10	1	7178525	1102	13.39	2.14	12	1.53	1146.00	7184.00	21600	20230612	-28.94	10660	20231027	44.00	20600	-25.49	20240228	12100	26.86	20240118	21600	-28.94	20230612	10660	44.00	20231027	6.74	N	417840	500	35 억		64573	N	N	0	N	00	N
21	20240327	131219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-60	5	-0.39	1402022100	91789	53.56	15370	15500	15100	19920	10740	15330	15274.40	0.90	0	3639	16130	15730	15520	15120	14910	15625	15015	36	4590	500	11030	10	1	7178525	1096	13.32	2.13	12	1.28	1146.00	7184.00	21600	20230612	-29.31	10660	20231027	43.25	20600	-25.87	20240228	12100	26.20	20240118	21600	-29.31	20230612	10660	43.25	20231027	6.74	N	417840	500	35 억		64573	N	N	0	N	00	N
22	20240327	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15370	40	2	0.26	1264650010	82816	48.33	15370	15500	15100	19920	10740	15330	15270.60	0.90	0	3848	16130	15730	15520	15120	14910	15625	15015	36	4590	500	11030	10	1	7178525	1103	13.41	2.14	12	1.15	1146.00	7184.00	21600	20230612	-28.84	10660	20231027	44.18	20600	-25.39	20240228	12100	27.02	20240118	21600	-28.84	20230612	10660	44.18	20231027	6.74	N	417840	500	35 억		64573	N	N	0	N	00	N
23	20240327	111218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-60	5	-0.39	1128071680	73904	43.13	15370	15470	15100	19920	10740	15330	15264.01	0.90	0	4611	16130	15730	15520	15120	14910	15625	15015	36	4590	500	11030	10	1	7178525	1096	13.32	2.13	12	1.03	1146.00	7184.00	21600	20230612	-29.31	10660	20231027	43.25	20600	-25.87	20240228	12100	26.20	20240118	21600	-29.31	20230612	10660	43.25	20231027	6.74	N	417840	500	35 억		64573	N	N	0	N	00	N
24	20240327	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15350	20	2	0.13	852428960	55953	32.65	15370	15450	15100	19920	10740	15330	15234.73	0.90	0	9807	16130	15730	15520	15120	14910	15625	15015	36	4590	500	11030	10	1	7178525	1102	13.39	2.14	12	0.78	1146.00	7184.00	21600	20230612	-28.94	10660	20231027	44.00	20600	-25.49	20240228	12100	26.86	20240118	21600	-28.94	20230612	10660	44.00	20231027	6.74	N	417840	500	35 억		64573	N	N	0	N	00	N
25	20240327	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	-80	5	-0.52	161713940	10550	6.16	15370	15450	15230	19920	10740	15330	15328.34	0.90	0	-6041	16130	15730	15520	15120	14910	15625	15015	36	4590	500	11030	10	1	7178525	1095	13.31	2.12	12	0.15	1146.00	7184.00	21600	20230612	-29.40	10660	20231027	43.06	20600	-25.97	20240228	12100	26.03	20240118	21600	-29.40	20230612	10660	43.06	20231027	6.74	N	417840	500	35 억		64573	N	N	0	N	00	N
26	20240326	161113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	-160	5	-1.03	2624534320	168505	100.51	15490	15920	15310	20100	10850	15490	15575.74	0.71	0	13828	16303	15896	15693	15286	15083	15795	15185	36	4610	500	11150	10	1	7178525	1100	13.38	2.13	12	2.35	1146.00	7184.00	21600	20230612	-29.03	10660	20231027	43.81	20600	-25.58	20240228	12100	26.69	20240118	21600	-29.03	20230612	10660	43.81	20231027	6.50	N	417840	500	35 억		50843	N	N	0	N	00	N
27	20240326	151207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15320	-170	5	-1.10	2496754310	160172	95.54	15490	15920	15310	20100	10850	15490	15587.98	0.71	0	11804	16303	15896	15693	15286	15083	15795	15185	36	4610	500	11150	10	1	7178525	1100	13.37	2.13	12	2.23	1146.00	7184.00	21600	20230612	-29.07	10660	20231027	43.71	20600	-25.63	20240228	12100	26.61	20240118	21600	-29.07	20230612	10660	43.71	20231027	6.50	N	417840	500	35 억		50843	N	N	0	N	00	N
28	20240326	141203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	-100	5	-0.65	2290716240	146772	87.54	15490	15920	15310	20100	10850	15490	15607.34	0.71	0	11130	16303	15896	15693	15286	15083	15795	15185	36	4610	500	11150	10	1	7178525	1105	13.43	2.14	12	2.04	1146.00	7184.00	21600	20230612	-28.75	10660	20231027	44.37	20600	-25.29	20240228	12100	27.19	20240118	21600	-28.75	20230612	10660	44.37	20231027	6.50	N	417840	500	35 억		50843	N	N	0	N	00	N
29	20240326	131157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15320	-170	5	-1.10	2106180160	134793	80.40	15490	15920	15310	20100	10850	15490	15625.33	0.71	0	6375	16303	15896	15693	15286	15083	15795	15185	36	4610	500	11150	10	1	7178525	1100	13.37	2.13	12	1.88	1146.00	7184.00	21600	20230612	-29.07	10660	20231027	43.71	20600	-25.63	20240228	12100	26.61	20240118	21600	-29.07	20230612	10660	43.71	20231027	6.50	N	417840	500	35 억		50843	N	N	0	N	00	N
30	20240326	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15580	90	2	0.58	1754626950	112043	66.83	15490	15920	15420	20100	10850	15490	15660.36	0.71	0	20532	16303	15896	15693	15286	15083	15795	15185	36	4610	500	11150	10	1	7178525	1118	13.60	2.17	12	1.56	1146.00	7184.00	21600	20230612	-27.87	10660	20231027	46.15	20600	-24.37	20240228	12100	28.76	20240118	21600	-27.87	20230612	10660	46.15	20231027	6.50	N	417840	500	35 억		50843	N	N	0	N	00	N
31	20240326	111153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	100	2	0.65	1406702170	89589	53.44	15490	15920	15490	20100	10850	15490	15701.82	0.71	0	26009	16303	15896	15693	15286	15083	15795	15185	36	4610	500	11150	10	1	7178525	1119	13.60	2.17	12	1.25	1146.00	7184.00	21600	20230612	-27.82	10660	20231027	46.25	20600	-24.32	20240228	12100	28.84	20240118	21600	-27.82	20230612	10660	46.25	20231027	6.50	N	417840	500	35 억		50843	N	N	0	N	00	N
32	20240326	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15690	200	2	1.29	989545190	62857	37.49	15490	15920	15490	20100	10850	15490	15742.96	0.71	0	22187	16303	15896	15693	15286	15083	15795	15185	36	4610	500	11150	10	1	7178525	1126	13.69	2.18	12	0.88	1146.00	7184.00	21600	20230612	-27.36	10660	20231027	47.19	20600	-23.83	20240228	12100	29.67	20240118	21600	-27.36	20230612	10660	47.19	20231027	6.50	N	417840	500	35 억		50843	N	N	0	N	00	N
33	20240326	091205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15710	220	2	1.42	248430640	15939	9.51	15490	15780	15490	20100	10850	15490	15586.58	0.71	0	4228	16303	15896	15693	15286	15083	15795	15185	36	4610	500	11150	10	1	7178525	1128	13.71	2.19	12	0.22	1146.00	7184.00	21600	20230612	-27.27	10660	20231027	47.37	20600	-23.74	20240228	12100	29.83	20240118	21600	-27.27	20230612	10660	47.37	20231027	6.50	N	417840	500	35 억		50843	N	N	0	N	00	N
34	20240325	161246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	-450	5	-2.82	2609302520	166517	74.05	15960	16100	15490	20700	11160	15940	15672.08	0.79	0	-10855	16966	16452	16176	15662	15386	16315	15525	36	4760	500	11470	10	1	7178525	1112	13.52	2.16	12	2.32	1146.00	7184.00	21600	20230612	-28.29	10660	20231027	45.31	20600	-24.81	20240228	12100	28.02	20240118	21600	-28.29	20230612	10660	45.31	20231027	6.43	N	417840	500	35 억		56968	N	N	0	N	00	N
35	20240325	151250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-420	5	-2.63	2437586770	155434	69.12	15960	16100	15490	20700	11160	15940	15682.45	0.79	0	-10028	16966	16452	16176	15662	15386	16315	15525	36	4760	500	11470	10	1	7178525	1114	13.54	2.16	12	2.17	1146.00	7184.00	21600	20230612	-28.15	10660	20231027	45.59	20600	-24.66	20240228	12100	28.26	20240118	21600	-28.15	20230612	10660	45.59	20231027	6.43	N	417840	500	35 억		56968	N	N	0	N	00	N
36	20240325	141249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15540	-400	5	-2.51	2077619440	132245	58.81	15960	16100	15540	20700	11160	15940	15710.38	0.79	0	-9634	16966	16452	16176	15662	15386	16315	15525	36	4760	500	11470	10	1	7178525	1116	13.56	2.16	12	1.84	1146.00	7184.00	21600	20230612	-28.06	10660	20231027	45.78	20600	-24.56	20240228	12100	28.43	20240118	21600	-28.06	20230612	10660	45.78	20231027	6.43	N	417840	500	35 억		56968	N	N	0	N	00	N
37	20240325	131246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15620	-320	5	-2.01	1881471820	119650	53.21	15960	16100	15540	20700	11160	15940	15724.79	0.79	0	-7436	16966	16452	16176	15662	15386	16315	15525	36	4760	500	11470	10	1	7178525	1121	13.63	2.17	12	1.67	1146.00	7184.00	21600	20230612	-27.69	10660	20231027	46.53	20600	-24.17	20240228	12100	29.09	20240118	21600	-27.69	20230612	10660	46.53	20231027	6.43	N	417840	500	35 억		56968	N	N	0	N	00	N
38	20240325	121251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15630	-310	5	-1.94	1788951920	113729	50.57	15960	16100	15540	20700	11160	15940	15729.95	0.79	0	-5869	16966	16452	16176	15662	15386	16315	15525	36	4760	500	11470	10	1	7178525	1122	13.64	2.18	12	1.58	1146.00	7184.00	21600	20230612	-27.64	10660	20231027	46.62	20600	-24.13	20240228	12100	29.17	20240118	21600	-27.64	20230612	10660	46.62	20231027	6.43	N	417840	500	35 억		56968	N	N	0	N	00	N
39	20240325	111250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	-280	5	-1.76	1274997790	80787	35.93	15960	16100	15660	20700	11160	15940	15782.21	0.79	0	3781	16966	16452	16176	15662	15386	16315	15525	36	4760	500	11470	10	1	7178525	1124	13.66	2.18	12	1.13	1146.00	7184.00	21600	20230612	-27.50	10660	20231027	46.90	20600	-23.98	20240228	12100	29.42	20240118	21600	-27.50	20230612	10660	46.90	20231027	6.43	N	417840	500	35 억		56968	N	N	0	N	00	N
40	20240325	101248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	-200	5	-1.25	956431420	60487	26.90	15960	16100	15660	20700	11160	15940	15812.18	0.79	0	6022	16966	16452	16176	15662	15386	16315	15525	36	4760	500	11470	10	1	7178525	1130	13.73	2.19	12	0.84	1146.00	7184.00	21600	20230612	-27.13	10660	20231027	47.65	20600	-23.59	20240228	12100	30.08	20240118	21600	-27.13	20230612	10660	47.65	20231027	6.43	N	417840	500	35 억		56968	N	N	0	N	00	N
41	20240325	091253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	-10	5	-0.06	240172040	15044	6.69	15960	16100	15850	20700	11160	15940	15964.64	0.79	0	-6293	16966	16452	16176	15662	15386	16315	15525	36	4760	500	11470	10	1	7178525	1144	13.90	2.22	12	0.21	1146.00	7184.00	21600	20230612	-26.25	10660	20231027	49.44	20600	-22.67	20240228	12100	31.65	20240118	21600	-26.25	20230612	10660	49.44	20231027	6.43	N	417840	500	35 억		56968	N	N	0	N	00	N
42	20240322	161250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	-420	5	-2.57	3618959850	223783	42.43	16500	16690	15900	21250	11460	16360	16172.12	0.97	0	-18004	17746	17052	16706	16012	15666	16880	15840	36	4890	500	11770	10	1	7178525	1144	13.91	2.22	12	3.12	1146.00	7184.00	21600	20230612	-26.20	10660	20231027	49.53	20600	-22.62	20240228	12100	31.74	20240118	21600	-26.20	20230612	10660	49.53	20231027	6.55	N	417840	500	35 억		69556	N	N	0	N	00	N
43	20240322	151254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16020	-340	5	-2.08	3494564190	215996	40.95	16500	16690	15900	21250	11460	16360	16178.84	0.97	0	-16804	17746	17052	16706	16012	15666	16880	15840	36	4890	500	11770	10	1	7178525	1150	13.98	2.23	12	3.01	1146.00	7184.00	21600	20230612	-25.83	10660	20231027	50.28	20600	-22.23	20240228	12100	32.40	20240118	21600	-25.83	20230612	10660	50.28	20231027	6.55	N	417840	500	35 억		69556	N	N	0	N	00	N
44	20240322	141240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15980	-380	5	-2.32	3051446930	188200	35.68	16500	16690	15900	21250	11460	16360	16213.85	0.97	0	-12168	17746	17052	16706	16012	15666	16880	15840	36	4890	500	11770	10	1	7178525	1147	13.94	2.22	12	2.62	1146.00	7184.00	21600	20230612	-26.02	10660	20231027	49.91	20600	-22.43	20240228	12100	32.07	20240118	21600	-26.02	20230612	10660	49.91	20231027	6.55	N	417840	500	35 억		69556	N	N	0	N	00	N
45	20240322	131245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15970	-390	5	-2.38	2881585860	177580	33.67	16500	16690	15900	21250	11460	16360	16226.97	0.97	0	-11065	17746	17052	16706	16012	15666	16880	15840	36	4890	500	11770	10	1	7178525	1146	13.94	2.22	12	2.47	1146.00	7184.00	21600	20230612	-26.06	10660	20231027	49.81	20600	-22.48	20240228	12100	31.98	20240118	21600	-26.06	20230612	10660	49.81	20231027	6.55	N	417840	500	35 억		69556	N	N	0	N	00	N
46	20240322	121242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15980	-380	5	-2.32	2639326720	162375	30.79	16500	16690	15910	21250	11460	16360	16254.51	0.97	0	-5961	17746	17052	16706	16012	15666	16880	15840	36	4890	500	11770	10	1	7178525	1147	13.94	2.22	12	2.26	1146.00	7184.00	21600	20230612	-26.02	10660	20231027	49.91	20600	-22.43	20240228	12100	32.07	20240118	21600	-26.02	20230612	10660	49.91	20231027	6.55	N	417840	500	35 억		69556	N	N	0	N	00	N
47	20240322	111250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16050	-310	5	-1.89	2230807220	136786	25.94	16500	16690	16040	21250	11460	16360	16308.74	0.97	0	-4069	17746	17052	16706	16012	15666	16880	15840	36	4890	500	11770	10	1	7178525	1152	14.01	2.23	12	1.91	1146.00	7184.00	21600	20230612	-25.69	10660	20231027	50.56	20600	-22.09	20240228	12100	32.64	20240118	21600	-25.69	20230612	10660	50.56	20231027	6.55	N	417840	500	35 억		69556	N	N	0	N	00	N
48	20240322	101241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16210	-150	5	-0.92	1772590900	108367	20.55	16500	16690	16100	21250	11460	16360	16357.29	0.97	0	517	17746	17052	16706	16012	15666	16880	15840	36	4890	500	11770	10	1	7178525	1164	14.14	2.26	12	1.51	1146.00	7184.00	21600	20230612	-24.95	10660	20231027	52.06	20600	-21.31	20240228	12100	33.97	20240118	21600	-24.95	20230612	10660	52.06	20231027	6.55	N	417840	500	35 억		69556	N	N	0	N	00	N
49	20240322	091242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16510	150	2	0.92	676758810	40978	7.77	16500	16690	16310	21250	11460	16360	16515.18	0.97	0	2537	17746	17052	16706	16012	15666	16880	15840	36	4890	500	11770	10	1	7178525	1185	14.41	2.30	12	0.57	1146.00	7184.00	21600	20230612	-23.56	10660	20231027	54.88	20600	-19.85	20240228	12100	36.45	20240118	21600	-23.56	20230612	10660	54.88	20231027	6.55	N	417840	500	35 억		69556	N	N	0	N	00	N
50	20240321	161244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16360	80	2	0.49	8852136690	523626	121.10	16930	17400	16360	21150	11400	16280	16906.82	0.72	0	18650	17360	16820	16160	15620	14960	17090	15890	36	4870	500	11720	10	1	7178525	1174	14.28	2.28	12	7.29	1146.00	7184.00	21600	20230612	-24.26	10130	20230316	61.50	20600	-20.58	20240228	12100	35.21	20240118	21600	-24.26	20230612	10660	53.47	20231027	6.60	N	417840	500	35 억		51358	N	N	0	N	00	N
51	20240321	151242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16480	200	2	1.23	8470035890	500315	115.71	16930	17400	16440	21150	11400	16280	16929.41	0.72	0	11485	17360	16820	16160	15620	14960	17090	15890	36	4870	500	11720	10	1	7178525	1183	14.38	2.29	12	6.97	1146.00	7184.00	21600	20230612	-23.70	10130	20230316	62.69	20600	-20.00	20240228	12100	36.20	20240118	21600	-23.70	20230612	10660	54.60	20231027	6.60	N	417840	500	35 억		51358	N	N	0	N	00	N
52	20240321	141239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16560	280	2	1.72	8123890380	479374	110.87	16930	17400	16460	21150	11400	16280	16946.87	0.72	0	13166	17360	16820	16160	15620	14960	17090	15890	36	4870	500	11720	10	1	7178525	1189	14.45	2.31	12	6.68	1146.00	7184.00	21600	20230612	-23.33	10130	20230316	63.47	20600	-19.61	20240228	12100	36.86	20240118	21600	-23.33	20230612	10660	55.35	20231027	6.60	N	417840	500	35 억		51358	N	N	0	N	00	N
53	20240321	131228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16630	350	2	2.15	7887278770	465055	107.56	16930	17400	16480	21150	11400	16280	16959.88	0.72	0	18996	17360	16820	16160	15620	14960	17090	15890	36	4870	500	11720	10	1	7178525	1194	14.51	2.31	12	6.48	1146.00	7184.00	21600	20230612	-23.01	10130	20230316	64.17	20600	-19.27	20240228	12100	37.44	20240118	21600	-23.01	20230612	10660	56.00	20231027	6.60	N	417840	500	35 억		51358	N	N	0	N	00	N
54	20240321	121244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16550	270	2	1.66	7455349300	438935	101.51	16930	17400	16500	21150	11400	16280	16985.09	0.72	0	26297	17360	16820	16160	15620	14960	17090	15890	36	4870	500	11720	10	1	7178525	1188	14.44	2.30	12	6.11	1146.00	7184.00	21600	20230612	-23.38	10130	20230316	63.38	20600	-19.66	20240228	12100	36.78	20240118	21600	-23.38	20230612	10660	55.25	20231027	6.60	N	417840	500	35 억		51358	N	N	0	N	00	N
55	20240321	111240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16710	430	2	2.64	7172713780	421957	97.59	16930	17400	16500	21150	11400	16280	16998.68	0.72	0	32660	17360	16820	16160	15620	14960	17090	15890	36	4870	500	11720	10	1	7178525	1200	14.58	2.33	12	5.88	1146.00	7184.00	21600	20230612	-22.64	10130	20230316	64.96	20600	-18.88	20240228	12100	38.10	20240118	21600	-22.64	20230612	10660	56.75	20231027	6.60	N	417840	500	35 억		51358	N	N	0	N	00	N
56	20240321	101242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16890	610	2	3.75	5982763220	350468	81.05	16930	17400	16700	21150	11400	16280	17070.78	0.72	0	36384	17360	16820	16160	15620	14960	17090	15890	36	4870	500	11720	10	1	7178525	1212	14.74	2.35	12	4.88	1146.00	7184.00	21600	20230612	-21.81	10130	20230316	66.73	20600	-18.01	20240228	12100	39.59	20240118	21600	-21.81	20230612	10660	58.44	20231027	6.60	N	417840	500	35 억		51358	N	N	0	N	00	N
57	20240321	091249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17120	840	2	5.16	3601310270	210035	48.58	16930	17400	16900	21150	11400	16280	17146.24	0.72	0	20019	17360	16820	16160	15620	14960	17090	15890	36	4870	500	11720	10	1	7178525	1229	14.94	2.38	12	2.93	1146.00	7184.00	21600	20230612	-20.74	10130	20230316	69.00	20600	-16.89	20240228	12100	41.49	20240118	21600	-20.74	20230612	10660	60.60	20231027	6.60	N	417840	500	35 억		51358	N	N	0	N	00	N
58	20240320	161224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16280	620	2	3.96	6906306580	428262	308.85	15720	16700	15500	20350	10970	15660	16125.98	0.51	0	13602	16446	16052	15746	15352	15046	15900	15200	36	4690	500	11270	10	1	7178525	1169	14.21	2.27	12	5.97	1146.00	7184.00	21600	20230612	-24.63	10130	20230316	60.71	20600	-20.97	20240228	12100	34.55	20240118	21600	-24.63	20230612	10660	52.72	20231027	6.61	N	417840	500	35 억		36508	N	N	0	N	00	N
59	20240320	151232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16290	630	2	4.02	6690328180	414993	299.28	15720	16700	15500	20350	10970	15660	16121.54	0.51	0	14603	16446	16052	15746	15352	15046	15900	15200	36	4690	500	11270	10	1	7178525	1169	14.21	2.27	12	5.78	1146.00	7184.00	21600	20230612	-24.58	10130	20230316	60.81	20600	-20.92	20240228	12100	34.63	20240118	21600	-24.58	20230612	10660	52.81	20231027	6.61	N	417840	500	35 억		36508	N	N	0	N	00	N
60	20240320	141237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16490	830	2	5.30	2968816480	185585	133.84	15720	16500	15500	20350	10970	15660	15997.07	0.51	0	22838	16446	16052	15746	15352	15046	15900	15200	36	4690	500	11270	10	1	7178525	1184	14.39	2.30	12	2.59	1146.00	7184.00	21600	20230612	-23.66	10130	20230316	62.78	20600	-19.95	20240228	12100	36.28	20240118	21600	-23.66	20230612	10660	54.69	20231027	6.61	N	417840	500	35 억		36508	N	N	0	N	00	N
61	20240320	131237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15890	230	2	1.47	1415041580	89679	64.67	15720	16140	15500	20350	10970	15660	15778.96	0.51	0	5106	16446	16052	15746	15352	15046	15900	15200	36	4690	500	11270	10	1	7178525	1141	13.87	2.21	12	1.25	1146.00	7184.00	21600	20230612	-26.44	10130	20230316	56.86	20600	-22.86	20240228	12100	31.32	20240118	21600	-26.44	20230612	10660	49.06	20231027	6.61	N	417840	500	35 억		36508	N	N	0	N	00	N
62	20240320	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	140	2	0.89	1300135330	82395	59.42	15720	16140	15500	20350	10970	15660	15779.30	0.51	0	7074	16446	16052	15746	15352	15046	15900	15200	36	4690	500	11270	10	1	7178525	1134	13.79	2.20	12	1.15	1146.00	7184.00	21600	20230612	-26.85	10130	20230316	55.97	20600	-23.30	20240228	12100	30.58	20240118	21600	-26.85	20230612	10660	48.22	20231027	6.61	N	417840	500	35 억		36508	N	N	0	N	00	N
63	20240320	111231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15830	170	2	1.09	1067932110	67773	48.88	15720	16140	15500	20350	10970	15660	15757.49	0.51	0	10431	16446	16052	15746	15352	15046	15900	15200	36	4690	500	11270	10	1	7178525	1136	13.81	2.20	12	0.94	1146.00	7184.00	21600	20230612	-26.71	10130	20230316	56.27	20600	-23.16	20240228	12100	30.83	20240118	21600	-26.71	20230612	10660	48.50	20231027	6.61	N	417840	500	35 억		36508	N	N	0	N	00	N
64	20240320	101223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	-100	5	-0.64	396881250	25290	18.24	15720	15840	15520	20350	10970	15660	15693.21	0.51	0	59	16446	16052	15746	15352	15046	15900	15200	36	4690	500	11270	10	1	7178525	1117	13.58	2.17	12	0.35	1146.00	7184.00	21600	20230612	-27.96	10130	20230316	53.60	20600	-24.47	20240228	12100	28.60	20240118	21600	-27.96	20230612	10660	45.97	20231027	6.61	N	417840	500	35 억		36508	N	N	0	N	00	N
65	20240320	091231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15720	60	2	0.38	114435670	7259	5.23	15720	15840	15720	20350	10970	15660	15764.66	0.51	0	476	16446	16052	15746	15352	15046	15900	15200	36	4690	500	11270	10	1	7178525	1128	13.72	2.19	12	0.10	1146.00	7184.00	21600	20230612	-27.22	10130	20230316	55.18	20600	-23.69	20240228	12100	29.92	20240118	21600	-27.22	20230612	10660	47.47	20231027	6.61	N	417840	500	35 억		36508	N	N	0	N	00	N
66	20240319	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	-410	5	-2.55	2164148080	137625	114.93	16140	16140	15440	20850	11250	16070	15725.19	0.64	0	-10638	16736	16402	16066	15732	15396	16235	15565	36	4780	500	11570	10	1	7178525	1124	13.66	2.18	12	1.92	1146.00	7184.00	21600	20230612	-27.50	10130	20230316	54.59	20600	-23.98	20240228	12100	29.42	20240118	21600	-27.50	20230612	10660	46.90	20231027	6.77	N	417840	500	35 억		46107	N	N	0	N	00	N
67	20240319	151230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-520	5	-3.24	2083557480	132465	110.62	16140	16140	15440	20850	11250	16070	15729.11	0.64	0	-10947	16736	16402	16066	15732	15396	16235	15565	36	4780	500	11570	10	1	7178525	1116	13.57	2.16	12	1.85	1146.00	7184.00	21600	20230612	-28.01	10130	20230316	53.50	20600	-24.51	20240228	12100	28.51	20240118	21600	-28.01	20230612	10660	45.87	20231027	6.77	N	417840	500	35 억		46107	N	N	0	N	00	N
68	20240319	141228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-480	5	-2.99	1799743110	114182	95.36	16140	16140	15590	20850	11250	16070	15762.05	0.64	0	-11660	16736	16402	16066	15732	15396	16235	15565	36	4780	500	11570	10	1	7178525	1119	13.60	2.17	12	1.59	1146.00	7184.00	21600	20230612	-27.82	10130	20230316	53.90	20600	-24.32	20240228	12100	28.84	20240118	21600	-27.82	20230612	10660	46.25	20231027	6.77	N	417840	500	35 억		46107	N	N	0	N	00	N
69	20240319	131156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15690	-380	5	-2.36	1562443690	99010	82.68	16140	16140	15610	20850	11250	16070	15780.66	0.64	0	-11069	16736	16402	16066	15732	15396	16235	15565	36	4780	500	11570	10	1	7178525	1126	13.69	2.18	12	1.38	1146.00	7184.00	21600	20230612	-27.36	10130	20230316	54.89	20600	-23.83	20240228	12100	29.67	20240118	21600	-27.36	20230612	10660	47.19	20231027	6.77	N	417840	500	35 억		46107	N	N	0	N	00	N
70	20240319	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15830	-240	5	-1.49	1259101720	79648	66.52	16140	16140	15630	20850	11250	16070	15808.32	0.64	0	-8532	16736	16402	16066	15732	15396	16235	15565	36	4780	500	11570	10	1	7178525	1136	13.81	2.20	12	1.11	1146.00	7184.00	21600	20230612	-26.71	10130	20230316	56.27	20600	-23.16	20240228	12100	30.83	20240118	21600	-26.71	20230612	10660	48.50	20231027	6.77	N	417840	500	35 억		46107	N	N	0	N	00	N
71	20240319	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	-250	5	-1.56	1100204460	69586	58.11	16140	16140	15630	20850	11250	16070	15810.71	0.64	0	-9556	16736	16402	16066	15732	15396	16235	15565	36	4780	500	11570	10	1	7178525	1136	13.80	2.20	12	0.97	1146.00	7184.00	21600	20230612	-26.76	10130	20230316	56.17	20600	-23.20	20240228	12100	30.74	20240118	21600	-26.76	20230612	10660	48.41	20231027	6.77	N	417840	500	35 억		46107	N	N	0	N	00	N
72	20240319	101229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15830	-240	5	-1.49	988298430	62485	52.18	16140	16140	15630	20850	11250	16070	15816.57	0.64	0	-7752	16736	16402	16066	15732	15396	16235	15565	36	4780	500	11570	10	1	7178525	1136	13.81	2.20	12	0.87	1146.00	7184.00	21600	20230612	-26.71	10130	20230316	56.27	20600	-23.16	20240228	12100	30.83	20240118	21600	-26.71	20230612	10660	48.50	20231027	6.77	N	417840	500	35 억		46107	N	N	0	N	00	N
73	20240319	091228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	-170	5	-1.06	156031320	9761	8.15	16140	16140	15890	20850	11250	16070	15985.17	0.64	0	-1391	16736	16402	16066	15732	15396	16235	15565	36	4780	500	11570	10	1	7178525	1141	13.87	2.21	12	0.14	1146.00	7184.00	21600	20230612	-26.39	10130	20230316	56.96	20600	-22.82	20240228	12100	31.40	20240118	21600	-26.39	20230612	10660	49.16	20231027	6.77	N	417840	500	35 억		46107	N	N	0	N	00	N
74	20240318	161219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16070	-50	5	-0.31	1886924380	118073	57.65	16270	16400	15730	20950	11290	16120	15980.98	0.44	0	13222	16753	16436	16203	15886	15653	16320	15770	36	4830	500	11600	10	1	7178525	1154	14.02	2.24	12	1.64	1146.00	7184.00	21600	20230612	-25.60	10130	20230316	58.64	20600	-21.99	20240228	12100	32.81	20240118	21600	-25.60	20230612	10660	50.75	20231027	6.97	N	417840	500	35 억		31270	N	N	0	N	00	N
75	20240318	151216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16030	-90	5	-0.56	1769223450	110741	54.07	16270	16400	15730	20950	11290	16120	15976.23	0.44	0	11133	16753	16436	16203	15886	15653	16320	15770	36	4830	500	11600	10	1	7178525	1151	13.99	2.23	12	1.54	1146.00	7184.00	21600	20230612	-25.79	10130	20230316	58.24	20600	-22.18	20240228	12100	32.48	20240118	21600	-25.79	20230612	10660	50.38	20231027	6.97	N	417840	500	35 억		31270	N	N	0	N	00	N
76	20240318	141219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15990	-130	5	-0.81	1560847920	97682	47.69	16270	16400	15730	20950	11290	16120	15978.87	0.44	0	10685	16753	16436	16203	15886	15653	16320	15770	36	4830	500	11600	10	1	7178525	1148	13.95	2.23	12	1.36	1146.00	7184.00	21600	20230612	-25.97	10130	20230316	57.85	20600	-22.38	20240228	12100	32.15	20240118	21600	-25.97	20230612	10660	50.00	20231027	6.97	N	417840	500	35 억		31270	N	N	0	N	00	N
77	20240318	131218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16070	-50	5	-0.31	1453150760	90957	44.41	16270	16400	15730	20950	11290	16120	15976.24	0.44	0	10699	16753	16436	16203	15886	15653	16320	15770	36	4830	500	11600	10	1	7178525	1154	14.02	2.24	12	1.27	1146.00	7184.00	21600	20230612	-25.60	10130	20230316	58.64	20600	-21.99	20240228	12100	32.81	20240118	21600	-25.60	20230612	10660	50.75	20231027	6.97	N	417840	500	35 억		31270	N	N	0	N	00	N
78	20240318	121212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16040	-80	5	-0.50	1280958030	80183	39.15	16270	16400	15730	20950	11290	16120	15975.43	0.44	0	12526	16753	16436	16203	15886	15653	16320	15770	36	4830	500	11600	10	1	7178525	1151	14.00	2.23	12	1.12	1146.00	7184.00	21600	20230612	-25.74	10130	20230316	58.34	20600	-22.14	20240228	12100	32.56	20240118	21600	-25.74	20230612	10660	50.47	20231027	6.97	N	417840	500	35 억		31270	N	N	0	N	00	N
79	20240318	111222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	30	2	0.19	1181855920	74029	36.15	16270	16400	15730	20950	11290	16120	15964.77	0.44	0	15366	16753	16436	16203	15886	15653	16320	15770	36	4830	500	11600	10	1	7178525	1159	14.09	2.25	12	1.03	1146.00	7184.00	21600	20230612	-25.23	10130	20230316	59.43	20600	-21.60	20240228	12100	33.47	20240118	21600	-25.23	20230612	10660	51.50	20231027	6.97	N	417840	500	35 억		31270	N	N	0	N	00	N
80	20240318	101219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	-180	5	-1.12	826919930	51811	25.30	16270	16400	15730	20950	11290	16120	15960.31	0.44	0	7842	16753	16436	16203	15886	15653	16320	15770	36	4830	500	11600	10	1	7178525	1144	13.91	2.22	12	0.72	1146.00	7184.00	21600	20230612	-26.20	10130	20230316	57.35	20600	-22.62	20240228	12100	31.74	20240118	21600	-26.20	20230612	10660	49.53	20231027	6.97	N	417840	500	35 억		31270	N	N	0	N	00	N
81	20240318	091218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16130	10	2	0.06	169165240	10409	5.08	16270	16400	16130	20950	11290	16120	16251.84	0.44	0	-1408	16753	16436	16203	15886	15653	16320	15770	36	4830	500	11600	10	1	7178525	1158	14.08	2.25	12	0.15	1146.00	7184.00	21600	20230612	-25.32	10130	20230316	59.23	20600	-21.70	20240228	12100	33.31	20240118	21600	-25.32	20230612	10660	51.31	20231027	6.97	N	417840	500	35 억		31270	N	N	0	N	00	N
82	20240315	161203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	-290	5	-1.77	3264715870	200996	94.44	16210	16520	15970	21300	11490	16410	16243.60	0.30	0	10089	17516	16962	16686	16132	15856	16825	15995	36	4890	500	11810	10	1	7178525	1157	14.07	2.24	12	2.80	1146.00	7184.00	21600	20230612	-25.37	10130	20230316	59.13	20600	-21.75	20240228	12100	33.22	20240118	21600	-25.37	20230612	10130	59.13	20230316	6.91	N	417840	500	35 억		21750	N	N	0	N	00	N
83	20240315	151126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16140	-270	5	-1.65	2859518860	176059	82.72	16210	16520	15970	21300	11490	16410	16241.79	0.30	0	10148	17516	16962	16686	16132	15856	16825	15995	36	4890	500	11810	10	1	7178525	1159	14.08	2.25	12	2.45	1146.00	7184.00	21600	20230612	-25.28	10130	20230316	59.33	20600	-21.65	20240228	12100	33.39	20240118	21600	-25.28	20230612	10130	59.33	20230316	6.91	N	417840	500	35 억		21750	N	N	0	N	00	N
84	20240315	141100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15980	-430	5	-2.62	2520621090	155046	72.85	16210	16520	15980	21300	11490	16410	16257.21	0.30	0	9345	17516	16962	16686	16132	15856	16825	15995	36	4890	500	11810	10	1	7178525	1147	13.94	2.22	12	2.16	1146.00	7184.00	21600	20230612	-26.02	10130	20230316	57.75	20600	-22.43	20240228	12100	32.07	20240118	21600	-26.02	20230612	10130	57.75	20230316	6.91	N	417840	500	35 억		21750	N	N	0	N	00	N
85	20240315	131206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16110	-300	5	-1.83	2076347480	127330	59.82	16210	16520	16040	21300	11490	16410	16306.79	0.30	0	5581	17516	16962	16686	16132	15856	16825	15995	36	4890	500	11810	10	1	7178525	1156	14.06	2.24	12	1.77	1146.00	7184.00	21600	20230612	-25.42	10130	20230316	59.03	20600	-21.80	20240228	12100	33.14	20240118	21600	-25.42	20230612	10130	59.03	20230316	6.91	N	417840	500	35 억		21750	N	N	0	N	00	N
86	20240315	121205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	-260	5	-1.58	1952254530	119623	56.20	16210	16520	16040	21300	11490	16410	16320.03	0.30	0	5660	17516	16962	16686	16132	15856	16825	15995	36	4890	500	11810	10	1	7178525	1159	14.09	2.25	12	1.67	1146.00	7184.00	21600	20230612	-25.23	10130	20230316	59.43	20600	-21.60	20240228	12100	33.47	20240118	21600	-25.23	20230612	10130	59.43	20230316	6.91	N	417840	500	35 억		21750	N	N	0	N	00	N
87	20240315	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16290	-120	5	-0.73	1391276590	84922	39.90	16210	16520	16190	21300	11490	16410	16382.98	0.30	0	13149	17516	16962	16686	16132	15856	16825	15995	36	4890	500	11810	10	1	7178525	1169	14.21	2.27	12	1.18	1146.00	7184.00	21600	20230612	-24.58	10130	20230316	60.81	20600	-20.92	20240228	12100	34.63	20240118	21600	-24.58	20230612	10130	60.81	20230316	6.91	N	417840	500	35 억		21750	N	N	0	N	00	N
88	20240315	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16500	90	2	0.55	931681510	56781	26.68	16210	16520	16190	21300	11490	16410	16408.33	0.30	0	15791	17516	16962	16686	16132	15856	16825	15995	36	4890	500	11810	10	1	7178525	1184	14.40	2.30	12	0.79	1146.00	7184.00	21600	20230612	-23.61	10130	20230316	62.88	20600	-19.90	20240228	12100	36.36	20240118	21600	-23.61	20230612	10130	62.88	20230316	6.91	N	417840	500	35 억		21750	N	N	0	N	00	N
89	20240315	091214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16410	0	3	0.00	211651220	12974	6.10	16210	16510	16190	21300	11490	16410	16313.21	0.30	0	1896	17516	16962	16686	16132	15856	16825	15995	36	4890	500	11810	10	1	7178525	1178	14.32	2.28	12	0.18	1146.00	7184.00	21600	20230612	-24.03	10130	20230316	61.99	20600	-20.34	20240228	12100	35.62	20240118	21600	-24.03	20230612	10130	61.99	20230316	6.91	N	417840	500	35 억		21750	N	N	0	N	00	N
90	20240314	161152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16410	-830	5	-4.81	3506771780	209911	29.61	17240	17240	16410	22400	12070	17240	16706.21	0.69	0	-30566	18220	17730	17190	16700	16160	17460	16430	36	5160	500	12410	10	1	7178525	1178	14.32	2.28	12	2.92	1146.00	7184.00	21600	20230612	-24.03	10130	20230316	61.99	20600	-20.34	20240228	12100	35.62	20240118	21600	-24.03	20230612	10130	61.99	20230316	6.78	N	417840	500	35 억		49832	N	N	0	N	00	N
91	20240314	151158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16500	-740	5	-4.29	3245953570	194036	27.37	17240	17240	16420	22400	12070	17240	16728.45	0.69	0	-28187	18220	17730	17190	16700	16160	17460	16430	36	5160	500	12410	10	1	7178525	1184	14.40	2.30	12	2.70	1146.00	7184.00	21600	20230612	-23.61	10130	20230316	62.88	20600	-19.90	20240228	12100	36.36	20240118	21600	-23.61	20230612	10130	62.88	20230316	6.78	N	417840	500	35 억		49832	N	N	0	N	00	N
92	20240314	141157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16600	-640	5	-3.71	2921436300	174384	24.60	17240	17240	16420	22400	12070	17240	16752.72	0.69	0	-23676	18220	17730	17190	16700	16160	17460	16430	36	5160	500	12410	10	1	7178525	1192	14.49	2.31	12	2.43	1146.00	7184.00	21600	20230612	-23.15	10130	20230316	63.87	20600	-19.42	20240228	12100	37.19	20240118	21600	-23.15	20230612	10130	63.87	20230316	6.78	N	417840	500	35 억		49832	N	N	0	N	00	N
93	20240314	131154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16610	-630	5	-3.65	2487578980	148315	20.92	17240	17240	16420	22400	12070	17240	16772.08	0.69	0	-22001	18220	17730	17190	16700	16160	17460	16430	36	5160	500	12410	10	1	7178525	1192	14.49	2.31	12	2.07	1146.00	7184.00	21600	20230612	-23.10	10130	20230316	63.97	20600	-19.37	20240228	12100	37.27	20240118	21600	-23.10	20230612	10130	63.97	20230316	6.78	N	417840	500	35 억		49832	N	N	0	N	00	N
94	20240314	121157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16460	-780	5	-4.52	2295174270	136659	19.28	17240	17240	16460	22400	12070	17240	16794.70	0.69	0	-21050	18220	17730	17190	16700	16160	17460	16430	36	5160	500	12410	10	1	7178525	1182	14.36	2.29	12	1.90	1146.00	7184.00	21600	20230612	-23.80	10130	20230316	62.49	20600	-20.10	20240228	12100	36.03	20240118	21600	-23.80	20230612	10130	62.49	20230316	6.78	N	417840	500	35 억		49832	N	N	0	N	00	N
95	20240314	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16710	-530	5	-3.07	1697978170	100667	14.20	17240	17240	16680	22400	12070	17240	16867.05	0.69	0	-16934	18220	17730	17190	16700	16160	17460	16430	36	5160	500	12410	10	1	7178525	1200	14.58	2.33	12	1.40	1146.00	7184.00	21600	20230612	-22.64	10130	20230316	64.96	20600	-18.88	20240228	12100	38.10	20240118	21600	-22.64	20230612	10130	64.96	20230316	6.78	N	417840	500	35 억		49832	N	N	0	N	00	N
96	20240314	101206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16880	-360	5	-2.09	1369794750	81069	11.44	17240	17240	16710	22400	12070	17240	16896.39	0.69	0	-13938	18220	17730	17190	16700	16160	17460	16430	36	5160	500	12410	10	1	7178525	1212	14.73	2.35	12	1.13	1146.00	7184.00	21600	20230612	-21.85	10130	20230316	66.63	20600	-18.06	20240228	12100	39.50	20240118	21600	-21.85	20230612	10130	66.63	20230316	6.78	N	417840	500	35 억		49832	N	N	0	N	00	N
97	20240314	091202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16900	-340	5	-1.97	448280100	26403	3.72	17240	17240	16800	22400	12070	17240	16977.77	0.69	0	-3606	18220	17730	17190	16700	16160	17460	16430	36	5160	500	12410	10	1	7178525	1213	14.75	2.35	12	0.37	1146.00	7184.00	21600	20230612	-21.76	10130	20230316	66.83	20600	-17.96	20240228	12100	39.67	20240118	21600	-21.76	20230612	10130	66.83	20230316	6.78	N	417840	500	35 억		49832	N	N	0	N	00	N
98	20240313	161140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17240	380	2	2.25	12144127460	704367	243.73	17440	17680	16650	21900	11810	16860	17241.36	0.77	0	-5941	17353	17106	16693	16446	16033	17230	16570	36	5040	500	12130	10	1	7178525	1238	15.04	2.40	12	9.81	1146.00	7184.00	21600	20230612	-20.19	10130	20230316	70.19	20600	-16.31	20240228	12100	42.48	20240118	21600	-20.19	20230612	10130	70.19	20230316	6.82	N	417840	500	35 억		55576	N	N	0	N	00	N
99	20240313	151147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17230	370	2	2.19	11714231320	679399	235.09	17440	17680	16650	21900	11810	16860	17242.22	0.77	0	-6238	17353	17106	16693	16446	16033	17230	16570	36	5040	500	12130	10	1	7178525	1237	15.03	2.40	12	9.46	1146.00	7184.00	21600	20230612	-20.23	10130	20230316	70.09	20600	-16.36	20240228	12100	42.40	20240118	21600	-20.23	20230612	10130	70.09	20230316	6.82	N	417840	500	35 억		55576	N	N	0	N	00	N
100	20240313	141145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17100	240	2	1.42	9868756310	572695	198.17	17440	17680	16650	21900	11810	16860	17232.33	0.77	0	-3695	17353	17106	16693	16446	16033	17230	16570	36	5040	500	12130	10	1	7178525	1228	14.92	2.38	12	7.98	1146.00	7184.00	21600	20230612	-20.83	10130	20230316	68.81	20600	-16.99	20240228	12100	41.32	20240118	21600	-20.83	20230612	10130	68.81	20230316	6.82	N	417840	500	35 억		55576	N	N	0	N	00	N
101	20240313	131154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17150	290	2	1.72	9334873130	541310	187.31	17440	17680	16650	21900	11810	16860	17245.19	0.77	0	-8289	17353	17106	16693	16446	16033	17230	16570	36	5040	500	12130	10	1	7178525	1231	14.97	2.39	12	7.54	1146.00	7184.00	21600	20230612	-20.60	10130	20230316	69.30	20600	-16.75	20240228	12100	41.74	20240118	21600	-20.60	20230612	10130	69.30	20230316	6.82	N	417840	500	35 억		55576	N	N	0	N	00	N
102	20240313	121147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16750	-110	5	-0.65	8693060760	503209	174.12	17440	17680	16650	21900	11810	16860	17275.50	0.77	0	-9418	17353	17106	16693	16446	16033	17230	16570	36	5040	500	12130	10	1	7178525	1202	14.62	2.33	12	7.01	1146.00	7184.00	21600	20230612	-22.45	10130	20230316	65.35	20600	-18.69	20240228	12100	38.43	20240118	21600	-22.45	20230612	10130	65.35	20230316	6.82	N	417840	500	35 억		55576	N	N	0	N	00	N
103	20240313	111142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	460	2	2.73	7307737840	421329	145.79	17440	17680	17020	21900	11810	16860	17344.85	0.77	0	10804	17353	17106	16693	16446	16033	17230	16570	36	5040	500	12130	10	1	7178525	1243	15.11	2.41	12	5.87	1146.00	7184.00	21600	20230612	-19.81	10130	20230316	70.98	20600	-15.92	20240228	12100	43.14	20240118	21600	-19.81	20230612	10130	70.98	20230316	6.82	N	417840	500	35 억		55576	N	N	0	N	00	N
104	20240313	101141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17370	510	2	3.02	6098124920	351661	121.68	17440	17680	17020	21900	11810	16860	17341.34	0.77	0	3554	17353	17106	16693	16446	16033	17230	16570	36	5040	500	12130	10	1	7178525	1247	15.16	2.42	12	4.90	1146.00	7184.00	21600	20230612	-19.58	10130	20230316	71.47	20600	-15.68	20240228	12100	43.55	20240118	21600	-19.58	20230612	10130	71.47	20230316	6.82	N	417840	500	35 억		55576	N	N	0	N	00	N
105	20240313	091152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17220	360	2	2.14	3179421920	183054	63.34	17440	17590	17100	21900	11810	16860	17369.63	0.77	0	-2102	17353	17106	16693	16446	16033	17230	16570	36	5040	500	12130	10	1	7178525	1236	15.03	2.40	12	2.55	1146.00	7184.00	21600	20230612	-20.28	10130	20230316	69.99	20600	-16.41	20240228	12100	42.31	20240118	21600	-20.28	20230612	10130	69.99	20230316	6.82	N	417840	500	35 억		55576	N	N	0	N	00	N
106	20240312	161132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16860	240	2	1.44	4721983540	282611	29.48	16360	16940	16280	21600	11640	16620	16708.43	0.48	0	22267	18406	17512	16406	15512	14406	17960	15960	36	4980	500	11960	10	1	7178525	1210	14.71	2.35	12	3.94	1146.00	7184.00	21600	20230612	-21.94	10130	20230316	66.44	20600	-18.16	20240228	12100	39.34	20240118	21600	-21.94	20230612	10130	66.44	20230316	6.89	N	417840	500	35 억		34103	N	N	0	N	00	N
107	20240312	151129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16710	90	2	0.54	4321563830	258790	27.00	16360	16940	16280	21600	11640	16620	16699.27	0.48	0	18394	18406	17512	16406	15512	14406	17960	15960	36	4980	500	11960	10	1	7178525	1200	14.58	2.33	12	3.61	1146.00	7184.00	21600	20230612	-22.64	10130	20230316	64.96	20600	-18.88	20240228	12100	38.10	20240118	21600	-22.64	20230612	10130	64.96	20230316	6.89	N	417840	500	35 억		34103	N	N	0	N	00	N
108	20240312	141120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16850	230	2	1.38	3900074170	233629	24.37	16360	16940	16280	21600	11640	16620	16693.61	0.48	0	16338	18406	17512	16406	15512	14406	17960	15960	36	4980	500	11960	10	1	7178525	1210	14.70	2.35	12	3.25	1146.00	7184.00	21600	20230612	-21.99	10130	20230316	66.34	20600	-18.20	20240228	12100	39.26	20240118	21600	-21.99	20230612	10130	66.34	20230316	6.89	N	417840	500	35 억		34103	N	N	0	N	00	N
109	20240312	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16830	210	2	1.26	3553940170	212990	22.22	16360	16940	16280	21600	11640	16620	16686.10	0.48	0	15215	18406	17512	16406	15512	14406	17960	15960	36	4980	500	11960	10	1	7178525	1208	14.69	2.34	12	2.97	1146.00	7184.00	21600	20230612	-22.08	10130	20230316	66.14	20600	-18.30	20240228	12100	39.09	20240118	21600	-22.08	20230612	10130	66.14	20230316	6.89	N	417840	500	35 억		34103	N	N	0	N	00	N
110	20240312	121134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16780	160	2	0.96	3227723250	193633	20.20	16360	16940	16280	21600	11640	16620	16669.41	0.48	0	14000	18406	17512	16406	15512	14406	17960	15960	36	4980	500	11960	10	1	7178525	1205	14.64	2.34	12	2.70	1146.00	7184.00	21600	20230612	-22.31	10130	20230316	65.65	20600	-18.54	20240228	12100	38.68	20240118	21600	-22.31	20230612	10130	65.65	20230316	6.89	N	417840	500	35 억		34103	N	N	0	N	00	N
111	20240312	111130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16900	280	2	1.68	2661417370	159901	16.68	16360	16930	16280	21600	11640	16620	16644.23	0.48	0	14154	18406	17512	16406	15512	14406	17960	15960	36	4980	500	11960	10	1	7178525	1213	14.75	2.35	12	2.23	1146.00	7184.00	21600	20230612	-21.76	10130	20230316	66.83	20600	-17.96	20240228	12100	39.67	20240118	21600	-21.76	20230612	10130	66.83	20230316	6.89	N	417840	500	35 억		34103	N	N	0	N	00	N
112	20240312	101133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16570	-50	5	-0.30	1659817390	100237	10.46	16360	16820	16280	21600	11640	16620	16558.62	0.48	0	-478	18406	17512	16406	15512	14406	17960	15960	36	4980	500	11960	10	1	7178525	1189	14.46	2.31	12	1.40	1146.00	7184.00	21600	20230612	-23.29	10130	20230316	63.57	20600	-19.56	20240228	12100	36.94	20240118	21600	-23.29	20230612	10130	63.57	20230316	6.89	N	417840	500	35 억		34103	N	N	0	N	00	N
113	20240312	091129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16310	-310	5	-1.87	346794880	21203	2.21	16360	16600	16280	21600	11640	16620	16349.57	0.48	0	-4184	18406	17512	16406	15512	14406	17960	15960	36	4980	500	11960	10	1	7178525	1171	14.23	2.27	12	0.30	1146.00	7184.00	21600	20230612	-24.49	10130	20230316	61.01	20600	-20.83	20240228	12100	34.79	20240118	21600	-24.49	20230612	10130	61.01	20230316	6.89	N	417840	500	35 억		34103	N	N	0	N	00	N
114	20240311	161126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16620	210	2	1.28	15579106130	950932	230.41	16120	17300	15300	21300	11490	16410	16382.00	0.67	0	-17775	17630	17020	16650	16040	15670	16835	15855	36	4890	500	11810	10	1	7178525	1193	14.50	2.31	12	13.25	1146.00	7184.00	21600	20230612	-23.06	10130	20230316	64.07	20600	-19.32	20240228	12100	37.36	20240118	21600	-23.06	20230612	10130	64.07	20230316	6.77	N	417840	500	35 억		48217	N	N	0	N	00	N
115	20240311	151124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16400	-10	5	-0.06	14988163820	915134	221.74	16120	17300	15300	21300	11490	16410	16378.03	0.67	0	-20771	17630	17020	16650	16040	15670	16835	15855	36	4890	500	11810	10	1	7178525	1177	14.31	2.28	12	12.75	1146.00	7184.00	21600	20230612	-24.07	10130	20230316	61.90	20600	-20.39	20240228	12100	35.54	20240118	21600	-24.07	20230612	10130	61.90	20230316	6.77	N	417840	500	35 억		48217	N	N	0	N	00	N
116	20240311	141122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16800	390	2	2.38	9245402080	569872	138.08	16120	17300	15300	21300	11490	16410	16222.91	0.67	0	-21386	17630	17020	16650	16040	15670	16835	15855	36	4890	500	11810	10	1	7178525	1206	14.66	2.34	12	7.94	1146.00	7184.00	21600	20230612	-22.22	10130	20230316	65.84	20600	-18.45	20240228	12100	38.84	20240118	21600	-22.22	20230612	10130	65.84	20230316	6.77	N	417840	500	35 억		48217	N	N	0	N	00	N
117	20240311	131121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-810	5	-4.94	4093777660	261526	63.37	16120	16200	15300	21300	11490	16410	15646.88	0.67	0	-24492	17630	17020	16650	16040	15670	16835	15855	36	4890	500	11810	10	1	7178525	1120	13.61	2.17	12	3.64	1146.00	7184.00	21600	20230612	-27.78	10130	20230316	54.00	20600	-24.27	20240228	12100	28.93	20240118	21600	-27.78	20230612	10130	54.00	20230316	6.77	N	417840	500	35 억		48217	N	N	0	N	00	N
118	20240311	121125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15480	-930	5	-5.67	3860444570	246488	59.72	16120	16200	15300	21300	11490	16410	15654.93	0.67	0	-23769	17630	17020	16650	16040	15670	16835	15855	36	4890	500	11810	10	1	7178525	1111	13.51	2.15	12	3.43	1146.00	7184.00	21600	20230612	-28.33	10130	20230316	52.81	20600	-24.85	20240228	12100	27.93	20240118	21600	-28.33	20230612	10130	52.81	20230316	6.77	N	417840	500	35 억		48217	N	N	0	N	00	N
119	20240311	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-810	5	-4.94	3616657510	230776	55.92	16120	16200	15300	21300	11490	16410	15664.48	0.67	0	-22703	17630	17020	16650	16040	15670	16835	15855	36	4890	500	11810	10	1	7178525	1120	13.61	2.17	12	3.21	1146.00	7184.00	21600	20230612	-27.78	10130	20230316	54.00	20600	-24.27	20240228	12100	28.93	20240118	21600	-27.78	20230612	10130	54.00	20230316	6.77	N	417840	500	35 억		48217	N	N	0	N	00	N
120	20240311	101109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15430	-980	5	-5.97	3150490260	200725	48.64	16120	16200	15300	21300	11490	16410	15687.48	0.67	0	-19571	17630	17020	16650	16040	15670	16835	15855	36	4890	500	11810	10	1	7178525	1108	13.46	2.15	12	2.80	1146.00	7184.00	21600	20230612	-28.56	10130	20230316	52.32	20600	-25.10	20240228	12100	27.52	20240118	21600	-28.56	20230612	10130	52.32	20230316	6.77	N	417840	500	35 억		48217	N	N	0	N	00	N
121	20240311	091113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	-530	5	-3.23	1163170870	73126	17.72	16120	16200	15730	21300	11490	16410	15890.46	0.67	0	-4915	17630	17020	16650	16040	15670	16835	15855	36	4890	500	11810	10	1	7178525	1140	13.86	2.21	12	1.02	1146.00	7184.00	21600	20230612	-26.48	10130	20230316	56.76	20600	-22.91	20240228	12100	31.24	20240118	21600	-26.48	20230612	10130	56.76	20230316	6.77	N	417840	500	35 억		48217	N	N	0	N	00	N
122	20240308	161118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16410	-290	5	-1.74	6816304840	405176	60.12	16950	17260	16280	21700	11690	16700	16824.66	0.69	0	-2289	17473	17086	16743	16356	16013	17280	16550	36	5000	500	12020	10	1	7178525	1178	14.32	2.28	12	5.64	1146.00	7184.00	21600	20230612	-24.03	10130	20230316	61.99	20600	-20.34	20240228	12100	35.62	20240118	21600	-24.03	20230612	10130	61.99	20230316	6.87	N	417840	500	35 억		49837	N	N	0	N	00	N
123	20240308	151118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16770	70	2	0.42	6343205540	376560	55.87	16950	17260	16280	21700	11690	16700	16845.17	0.69	0	-5650	17473	17086	16743	16356	16013	17280	16550	36	5000	500	12020	10	1	7178525	1204	14.63	2.33	12	5.25	1146.00	7184.00	21600	20230612	-22.36	10130	20230316	65.55	20600	-18.59	20240228	12100	38.60	20240118	21600	-22.36	20230612	10130	65.55	20230316	6.87	N	417840	500	35 억		49837	N	N	0	N	00	N
124	20240308	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16460	-240	5	-1.44	5946043790	352531	52.31	16950	17260	16280	21700	11690	16700	16866.77	0.69	0	-12218	17473	17086	16743	16356	16013	17280	16550	36	5000	500	12020	10	1	7178525	1182	14.36	2.29	12	4.91	1146.00	7184.00	21600	20230612	-23.80	10130	20230316	62.49	20600	-20.10	20240228	12100	36.03	20240118	21600	-23.80	20230612	10130	62.49	20230316	6.87	N	417840	500	35 억		49837	N	N	0	N	00	N
125	20240308	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16660	-40	5	-0.24	5172073000	305351	45.31	16950	17260	16600	21700	11690	16700	16938.19	0.69	0	-22459	17473	17086	16743	16356	16013	17280	16550	36	5000	500	12020	10	1	7178525	1196	14.54	2.32	12	4.25	1146.00	7184.00	21600	20230612	-22.87	10130	20230316	64.46	20600	-19.13	20240228	12100	37.69	20240118	21600	-22.87	20230612	10130	64.46	20230316	6.87	N	417840	500	35 억		49837	N	N	0	N	00	N
126	20240308	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16810	110	2	0.66	4525048800	266581	39.55	16950	17260	16720	21700	11690	16700	16974.48	0.69	0	-10146	17473	17086	16743	16356	16013	17280	16550	36	5000	500	12020	10	1	7178525	1207	14.67	2.34	12	3.71	1146.00	7184.00	21600	20230612	-22.18	10130	20230316	65.94	20600	-18.40	20240228	12100	38.93	20240118	21600	-22.18	20230612	10130	65.94	20230316	6.87	N	417840	500	35 억		49837	N	N	0	N	00	N
127	20240308	111111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16900	200	2	1.20	4088120270	240667	35.71	16950	17260	16720	21700	11690	16700	16986.73	0.69	0	-7802	17473	17086	16743	16356	16013	17280	16550	36	5000	500	12020	10	1	7178525	1213	14.75	2.35	12	3.35	1146.00	7184.00	21600	20230612	-21.76	10130	20230316	66.83	20600	-17.96	20240228	12100	39.67	20240118	21600	-21.76	20230612	10130	66.83	20230316	6.87	N	417840	500	35 억		49837	N	N	0	N	00	N
128	20240308	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17020	320	2	1.92	3266420290	192100	28.50	16950	17260	16720	21700	11690	16700	17003.89	0.69	0	-3835	17473	17086	16743	16356	16013	17280	16550	36	5000	500	12020	10	1	7178525	1222	14.85	2.37	12	2.68	1146.00	7184.00	21600	20230612	-21.20	10130	20230316	68.02	20600	-17.38	20240228	12100	40.66	20240118	21600	-21.20	20230612	10130	68.02	20230316	6.87	N	417840	500	35 억		49837	N	N	0	N	00	N
129	20240308	091105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17130	430	2	2.57	1264891040	74171	11.01	16950	17260	16840	21700	11690	16700	17054.15	0.69	0	7631	17473	17086	16743	16356	16013	17280	16550	36	5000	500	12020	10	1	7178525	1230	14.95	2.38	12	1.03	1146.00	7184.00	21600	20230612	-20.69	10130	20230316	69.10	20600	-16.84	20240228	12100	41.57	20240118	21600	-20.69	20230612	10130	69.10	20230316	6.87	N	417840	500	35 억		49837	N	N	0	N	00	N
130	20240307	161106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16700	240	2	1.46	11204203980	667170	162.58	16580	17130	16400	21350	11530	16460	16794.04	0.60	0	7527	17140	16800	16350	16010	15560	16970	16180	36	4890	500	11850	10	1	7178525	1199	14.57	2.32	12	9.29	1146.00	7184.00	21600	20230612	-22.69	10130	20230316	64.86	20600	-18.93	20240228	12100	38.02	20240118	21600	-22.69	20230612	10130	64.86	20230316	6.85	N	417840	500	35 억		42770	N	N	0	N	00	N
131	20240307	151047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16750	290	2	1.76	10865801170	646927	157.65	16580	17130	16400	21350	11530	16460	16796.29	0.60	0	7275	17140	16800	16350	16010	15560	16970	16180	36	4890	500	11850	10	1	7178525	1202	14.62	2.33	12	9.01	1146.00	7184.00	21600	20230612	-22.45	10130	20230316	65.35	20600	-18.69	20240228	12100	38.43	20240118	21600	-22.45	20230612	10130	65.35	20230316	6.85	N	417840	500	35 억		42770	N	N	0	N	00	N
132	20240307	141041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16840	380	2	2.31	9919024050	590574	143.91	16580	17130	16400	21350	11530	16460	16795.86	0.60	0	9090	17140	16800	16350	16010	15560	16970	16180	36	4890	500	11850	10	1	7178525	1209	14.69	2.34	12	8.23	1146.00	7184.00	21600	20230612	-22.04	10130	20230316	66.24	20600	-18.25	20240228	12100	39.17	20240118	21600	-22.04	20230612	10130	66.24	20230316	6.85	N	417840	500	35 억		42770	N	N	0	N	00	N
133	20240307	131054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16870	410	2	2.49	9098149950	541931	132.06	16580	17130	16400	21350	11530	16460	16788.71	0.60	0	18400	17140	16800	16350	16010	15560	16970	16180	36	4890	500	11850	10	1	7178525	1211	14.72	2.35	12	7.55	1146.00	7184.00	21600	20230612	-21.90	10130	20230316	66.54	20600	-18.11	20240228	12100	39.42	20240118	21600	-21.90	20230612	10130	66.54	20230316	6.85	N	417840	500	35 억		42770	N	N	0	N	00	N
134	20240307	121100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16700	240	2	1.46	8208758030	489080	119.18	16580	17130	16400	21350	11530	16460	16784.43	0.60	0	10120	17140	16800	16350	16010	15560	16970	16180	36	4890	500	11850	10	1	7178525	1199	14.57	2.32	12	6.81	1146.00	7184.00	21600	20230612	-22.69	10130	20230316	64.86	20600	-18.93	20240228	12100	38.02	20240118	21600	-22.69	20230612	10130	64.86	20230316	6.85	N	417840	500	35 억		42770	N	N	0	N	00	N
135	20240307	111106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16880	420	2	2.55	7671256790	456999	111.36	16580	17130	16400	21350	11530	16460	16786.53	0.60	0	12862	17140	16800	16350	16010	15560	16970	16180	36	4890	500	11850	10	1	7178525	1212	14.73	2.35	12	6.37	1146.00	7184.00	21600	20230612	-21.85	10130	20230316	66.63	20600	-18.06	20240228	12100	39.50	20240118	21600	-21.85	20230612	10130	66.63	20230316	6.85	N	417840	500	35 억		42770	N	N	0	N	00	N
136	20240307	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16860	400	2	2.43	5924196460	352135	85.81	16580	17130	16460	21350	11530	16460	16824.19	0.60	0	10143	17140	16800	16350	16010	15560	16970	16180	36	4890	500	11850	10	1	7178525	1210	14.71	2.35	12	4.91	1146.00	7184.00	21600	20230612	-21.94	10130	20230316	66.44	20600	-18.16	20240228	12100	39.34	20240118	21600	-21.94	20230612	10130	66.44	20230316	6.85	N	417840	500	35 억		42770	N	N	0	N	00	N
137	20240307	091100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16610	150	2	0.91	1482157320	88815	21.64	16580	16820	16540	21350	11530	16460	16689.49	0.60	0	2161	17140	16800	16350	16010	15560	16970	16180	36	4890	500	11850	10	1	7178525	1192	14.49	2.31	12	1.24	1146.00	7184.00	21600	20230612	-23.10	10130	20230316	63.97	20600	-19.37	20240228	12100	37.27	20240118	21600	-23.10	20230612	10130	63.97	20230316	6.85	N	417840	500	35 억		42770	N	N	0	N	00	N
138	20240306	161051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16460	70	2	0.43	6363648400	389066	95.40	16200	16690	15900	21300	11480	16390	16351.94	0.82	0	-18051	17063	16726	16443	16106	15823	16585	15965	36	4910	500	11800	10	1	7178525	1182	14.36	2.29	12	5.42	1146.00	7184.00	21600	20230612	-23.80	10130	20230316	62.49	20600	-20.10	20240228	12100	36.03	20240118	21600	-23.80	20230612	10130	62.49	20230316	6.18	N	417840	500	35 억		58569	N	N	0	N	00	N
139	20240306	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16540	150	2	0.92	5766091780	352881	86.53	16200	16690	15900	21300	11480	16390	16340.03	0.82	0	-16696	17063	16726	16443	16106	15823	16585	15965	36	4910	500	11800	10	1	7178525	1187	14.43	2.30	12	4.92	1146.00	7184.00	21600	20230612	-23.43	10130	20230316	63.28	20600	-19.71	20240228	12100	36.69	20240118	21600	-23.43	20230612	10130	63.28	20230316	6.18	N	417840	500	35 억		58569	N	N	0	N	00	N
140	20240306	141101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16200	-190	5	-1.16	4071911660	250501	61.42	16200	16530	15900	21300	11480	16390	16255.00	0.82	0	-20013	17063	16726	16443	16106	15823	16585	15965	36	4910	500	11800	10	1	7178525	1163	14.14	2.26	12	3.49	1146.00	7184.00	21600	20230612	-25.00	10130	20230316	59.92	20600	-21.36	20240228	12100	33.88	20240118	21600	-25.00	20230612	10130	59.92	20230316	6.18	N	417840	500	35 억		58569	N	N	0	N	00	N
141	20240306	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16210	-180	5	-1.10	3890274650	239302	58.68	16200	16530	15900	21300	11480	16390	16256.68	0.82	0	-18638	17063	16726	16443	16106	15823	16585	15965	36	4910	500	11800	10	1	7178525	1164	14.14	2.26	12	3.33	1146.00	7184.00	21600	20230612	-24.95	10130	20230316	60.02	20600	-21.31	20240228	12100	33.97	20240118	21600	-24.95	20230612	10130	60.02	20230316	6.18	N	417840	500	35 억		58569	N	N	0	N	00	N
142	20240306	121058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16070	-320	5	-1.95	2948848480	181076	44.40	16200	16530	16060	21300	11480	16390	16285.06	0.82	0	-18080	17063	16726	16443	16106	15823	16585	15965	36	4910	500	11800	10	1	7178525	1154	14.02	2.24	12	2.52	1146.00	7184.00	21600	20230612	-25.60	10130	20230316	58.64	20600	-21.99	20240228	12100	32.81	20240118	21600	-25.60	20230612	10130	58.64	20230316	6.18	N	417840	500	35 억		58569	N	N	0	N	00	N
143	20240306	111056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16400	10	2	0.06	2301011010	141214	34.63	16200	16530	16100	21300	11480	16390	16294.40	0.82	0	-8400	17063	16726	16443	16106	15823	16585	15965	36	4910	500	11800	10	1	7178525	1177	14.31	2.28	12	1.97	1146.00	7184.00	21600	20230612	-24.07	10130	20230316	61.90	20600	-20.39	20240228	12100	35.54	20240118	21600	-24.07	20230612	10130	61.90	20230316	6.18	N	417840	500	35 억		58569	N	N	0	N	00	N
144	20240306	101032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16280	-110	5	-0.67	1372930230	84657	20.76	16200	16370	16100	21300	11480	16390	16217.29	0.82	0	532	17063	16726	16443	16106	15823	16585	15965	36	4910	500	11800	10	1	7178525	1169	14.21	2.27	12	1.18	1146.00	7184.00	21600	20230612	-24.63	10130	20230316	60.71	20600	-20.97	20240228	12100	34.55	20240118	21600	-24.63	20230612	10130	60.71	20230316	6.18	N	417840	500	35 억		58569	N	N	0	N	00	N
145	20240306	091052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16230	-160	5	-0.98	443450810	27292	6.69	16200	16370	16120	21300	11480	16390	16247.68	0.82	0	-1698	17063	16726	16443	16106	15823	16585	15965	36	4910	500	11800	10	1	7178525	1165	14.16	2.26	12	0.38	1146.00	7184.00	21600	20230612	-24.86	10130	20230316	60.22	20600	-21.21	20240228	12100	34.13	20240118	21600	-24.86	20230612	10130	60.22	20230316	6.18	N	417840	500	35 억		58569	N	N	0	N	00	N
146	20240305	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16390	-310	5	-1.86	6465502690	394398	53.61	16460	16780	16160	21700	11690	16700	16393.26	1.01	0	-16550	17593	17146	16873	16426	16153	17010	16290	36	5000	500	12020	10	1	7178525	1177	14.30	2.28	12	5.49	1146.00	7184.00	21600	20230612	-24.12	9570	20230227	71.26	20600	-20.44	20240228	12100	35.45	20240118	21600	-24.12	20230612	10130	61.80	20230316	5.31	N	417840	500	35 억		72263	N	N	0	N	00	N
147	20240305	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16270	-430	5	-2.57	5851087650	356892	48.52	16460	16780	16160	21700	11690	16700	16394.31	1.01	0	-18493	17593	17146	16873	16426	16153	17010	16290	36	5000	500	12020	10	1	7178525	1168	14.20	2.26	12	4.97	1146.00	7184.00	21600	20230612	-24.68	9570	20230227	70.01	20600	-21.02	20240228	12100	34.46	20240118	21600	-24.68	20230612	10130	60.61	20230316	5.31	N	417840	500	35 억		72263	N	N	0	N	00	N
148	20240305	141035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16270	-430	5	-2.57	5208737210	317315	43.14	16460	16780	16170	21700	11690	16700	16414.77	1.01	0	-31646	17593	17146	16873	16426	16153	17010	16290	36	5000	500	12020	10	1	7178525	1168	14.20	2.26	12	4.42	1146.00	7184.00	21600	20230612	-24.68	9570	20230227	70.01	20600	-21.02	20240228	12100	34.46	20240118	21600	-24.68	20230612	10130	60.61	20230316	5.31	N	417840	500	35 억		72263	N	N	0	N	00	N
149	20240305	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16290	-410	5	-2.46	4936531620	300552	40.86	16460	16780	16170	21700	11690	16700	16424.62	1.01	0	-32793	17593	17146	16873	16426	16153	17010	16290	36	5000	500	12020	10	1	7178525	1169	14.21	2.27	12	4.19	1146.00	7184.00	21600	20230612	-24.58	9570	20230227	70.22	20600	-20.92	20240228	12100	34.63	20240118	21600	-24.58	20230612	10130	60.81	20230316	5.31	N	417840	500	35 억		72263	N	N	0	N	00	N
150	20240305	121039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16300	-400	5	-2.40	4623897950	281346	38.25	16460	16780	16170	21700	11690	16700	16434.64	1.01	0	-32079	17593	17146	16873	16426	16153	17010	16290	36	5000	500	12020	10	1	7178525	1170	14.22	2.27	12	3.92	1146.00	7184.00	21600	20230612	-24.54	9570	20230227	70.32	20600	-20.87	20240228	12100	34.71	20240118	21600	-24.54	20230612	10130	60.91	20230316	5.31	N	417840	500	35 억		72263	N	N	0	N	00	N
151	20240305	111040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16350	-350	5	-2.10	3986247520	242126	32.91	16460	16780	16220	21700	11690	16700	16463.24	1.01	0	-35357	17593	17146	16873	16426	16153	17010	16290	36	5000	500	12020	10	1	7178525	1174	14.27	2.28	12	3.37	1146.00	7184.00	21600	20230612	-24.31	9570	20230227	70.85	20600	-20.63	20240228	12100	35.12	20240118	21600	-24.31	20230612	10130	61.40	20230316	5.31	N	417840	500	35 억		72263	N	N	0	N	00	N
152	20240305	101035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16470	-230	5	-1.38	3008479670	182208	24.77	16460	16780	16320	21700	11690	16700	16510.94	1.01	0	-19446	17593	17146	16873	16426	16153	17010	16290	36	5000	500	12020	10	1	7178525	1182	14.37	2.29	12	2.54	1146.00	7184.00	21600	20230612	-23.75	9570	20230227	72.10	20600	-20.05	20240228	12100	36.12	20240118	21600	-23.75	20230612	10130	62.59	20230316	5.31	N	417840	500	35 억		72263	N	N	0	N	00	N
153	20240305	091035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16410	-290	5	-1.74	1739675750	105057	14.28	16460	16780	16350	21700	11690	16700	16558.96	1.01	0	-2439	17593	17146	16873	16426	16153	17010	16290	36	5000	500	12020	10	1	7178525	1178	14.32	2.28	12	1.46	1146.00	7184.00	21600	20230612	-24.03	9570	20230227	71.47	20600	-20.34	20240228	12100	35.62	20240118	21600	-24.03	20230612	10130	61.99	20230316	5.31	N	417840	500	35 억		72263	N	N	0	N	00	N
154	20240304	161033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16700	-700	5	-4.02	11844829160	698971	49.58	17110	17320	16600	22600	12180	17400	16947.11	0.50	0	32482	18066	17732	17326	16992	16586	17900	17160	36	5200	500	12520	10	1	7178525	1199	14.57	2.32	12	9.74	1146.00	7184.00	21600	20230612	-22.69	9500	20230224	75.79	20600	-18.93	20240228	12100	38.02	20240118	21600	-22.69	20230612	10130	64.86	20230316	5.33	N	417840	500	35 억		35853	N	N	0	N	00	N
155	20240304	151029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16650	-750	5	-4.31	10662046630	628070	44.55	17110	17320	16600	22600	12180	17400	16974.24	0.50	0	20278	18066	17732	17326	16992	16586	17900	17160	36	5200	500	12520	10	1	7178525	1195	14.53	2.32	12	8.75	1146.00	7184.00	21600	20230612	-22.92	9500	20230224	75.26	20600	-19.17	20240228	12100	37.60	20240118	21600	-22.92	20230612	10130	64.36	20230316	5.33	N	417840	500	35 억		35853	N	N	0	N	00	N
156	20240304	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16970	-430	5	-2.47	7855818160	460576	32.67	17110	17320	16650	22600	12180	17400	17054.69	0.50	0	15048	18066	17732	17326	16992	16586	17900	17160	36	5200	500	12520	10	1	7178525	1218	14.81	2.36	12	6.42	1146.00	7184.00	21600	20230612	-21.44	9500	20230224	78.63	20600	-17.62	20240228	12100	40.25	20240118	21600	-21.44	20230612	10130	67.52	20230316	5.33	N	417840	500	35 억		35853	N	N	0	N	00	N
157	20240304	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-400	5	-2.30	7162103690	419965	29.79	17110	17320	16650	22600	12180	17400	17052.04	0.50	0	13225	18066	17732	17326	16992	16586	17900	17160	36	5200	500	12520	10	1	7178525	1220	14.83	2.37	12	5.85	1146.00	7184.00	21600	20230612	-21.30	9500	20230224	78.95	20600	-17.48	20240228	12100	40.50	20240118	21600	-21.30	20230612	10130	67.82	20230316	5.33	N	417840	500	35 억		35853	N	N	0	N	00	N
158	20240304	121000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17030	-370	5	-2.13	6709364150	393316	27.90	17110	17320	16650	22600	12180	17400	17056.34	0.50	0	12990	18066	17732	17326	16992	16586	17900	17160	36	5200	500	12520	10	1	7178525	1223	14.86	2.37	12	5.48	1146.00	7184.00	21600	20230612	-21.16	9500	20230224	79.26	20600	-17.33	20240228	12100	40.74	20240118	21600	-21.16	20230612	10130	68.11	20230316	5.33	N	417840	500	35 억		35853	N	N	0	N	00	N
159	20240304	111016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17080	-320	5	-1.84	5999654910	351656	24.94	17110	17320	16650	22600	12180	17400	17058.79	0.50	0	11511	18066	17732	17326	16992	16586	17900	17160	36	5200	500	12520	10	1	7178525	1226	14.90	2.38	12	4.90	1146.00	7184.00	21600	20230612	-20.93	9500	20230224	79.79	20600	-17.09	20240228	12100	41.16	20240118	21600	-20.93	20230612	10130	68.61	20230316	5.33	N	417840	500	35 억		35853	N	N	0	N	00	N
160	20240304	101018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17210	-190	5	-1.09	5065160930	297193	21.08	17110	17300	16650	22600	12180	17400	17040.40	0.50	0	12258	18066	17732	17326	16992	16586	17900	17160	36	5200	500	12520	10	1	7178525	1235	15.02	2.40	12	4.14	1146.00	7184.00	21600	20230612	-20.32	9500	20230224	81.16	20600	-16.46	20240228	12100	42.23	20240118	21600	-20.32	20230612	10130	69.89	20230316	5.33	N	417840	500	35 억		35853	N	N	0	N	00	N
161	20240304	091016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16750	-650	5	-3.74	2632745240	155229	11.01	17110	17240	16650	22600	12180	17400	16953.41	0.50	0	6394	18066	17732	17326	16992	16586	17900	17160	36	5200	500	12520	10	1	7178525	1202	14.62	2.33	12	2.16	1146.00	7184.00	21600	20230612	-22.45	9500	20230224	76.32	20600	-18.69	20240228	12100	38.43	20240118	21600	-22.45	20230612	10130	65.35	20230316	5.33	N	417840	500	35 억		35853	N	N	0	N	00	N