KissMeData/425420/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	161239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	-900	5	-2.23	4123781000	101859	61.27	40700	41450	39400	52500	28300	40400	40488.13	0.72	0	-3550	42866	41632	40266	39032	37666	42250	39650	11	12100	100	25040	50	1	11381000	4495	40.47	6.31	12	0.89	976.00	6259.00	48000	20231116	-17.71	8400	20230515	370.24	43950	-10.13	20240321	28350	39.33	20240201	48000	-17.71	20231116	8400	370.24	20230515	5.68	N	425420	100	11 억		82321	N	N	84	N	00	N
3	20240329	151242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	-700	5	-1.73	3972194900	98028	58.97	40700	41450	39400	52500	28300	40400	40521.02	0.72	0	-3424	42866	41632	40266	39032	37666	42250	39650	11	12100	100	25040	50	1	11381000	4518	40.68	6.34	12	0.86	976.00	6259.00	48000	20231116	-17.29	8400	20230515	372.62	43950	-9.67	20240321	28350	40.04	20240201	48000	-17.29	20231116	8400	372.62	20230515	5.68	N	425420	100	11 억		82321	N	N	374	N	00	N
4	20240329	141237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	450	2	1.11	3104011350	76299	45.90	40700	41450	40000	52500	28300	40400	40682.20	0.72	0	-1178	42866	41632	40266	39032	37666	42250	39650	11	12100	100	25040	50	1	11381000	4649	41.85	6.53	12	0.67	976.00	6259.00	48000	20231116	-14.90	8400	20230515	386.31	43950	-7.05	20240321	28350	44.09	20240201	48000	-14.90	20231116	8400	386.31	20230515	5.68	N	425420	100	11 억		82321	N	N	374	N	00	N
5	20240329	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40550	150	2	0.37	2770778800	68080	40.95	40700	41450	40000	52500	28300	40400	40698.87	0.72	0	-1372	42866	41632	40266	39032	37666	42250	39650	11	12100	100	25040	50	1	11381000	4615	41.55	6.48	12	0.60	976.00	6259.00	48000	20231116	-15.52	8400	20230515	382.74	43950	-7.74	20240321	28350	43.03	20240201	48000	-15.52	20231116	8400	382.74	20230515	5.68	N	425420	100	11 억		82321	N	N	374	N	00	N
6	20240329	121228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40450	50	2	0.12	2351488700	57726	34.72	40700	41450	40000	52500	28300	40400	40735.35	0.72	0	-2111	42866	41632	40266	39032	37666	42250	39650	11	12100	100	25040	50	1	11381000	4604	41.44	6.46	12	0.51	976.00	6259.00	48000	20231116	-15.73	8400	20230515	381.55	43950	-7.96	20240321	28350	42.68	20240201	48000	-15.73	20231116	8400	381.55	20230515	5.68	N	425420	100	11 억		82321	N	N	374	N	00	N
7	20240329	111215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40800	400	2	0.99	1996393950	48992	29.47	40700	41450	40000	52500	28300	40400	40749.39	0.72	0	-2331	42866	41632	40266	39032	37666	42250	39650	11	12100	100	25040	50	1	11381000	4643	41.80	6.52	12	0.43	976.00	6259.00	48000	20231116	-15.00	8400	20230515	385.71	43950	-7.17	20240321	28350	43.92	20240201	48000	-15.00	20231116	8400	385.71	20230515	5.68	N	425420	100	11 억		82321	N	N	374	N	00	N
8	20240329	101214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40500	100	2	0.25	1356519150	33354	20.06	40700	41450	40000	52500	28300	40400	40670.36	0.72	0	-2879	42866	41632	40266	39032	37666	42250	39650	11	12100	100	25040	50	1	11381000	4609	41.50	6.47	12	0.29	976.00	6259.00	48000	20231116	-15.62	8400	20230515	382.14	43950	-7.85	20240321	28350	42.86	20240201	48000	-15.62	20231116	8400	382.14	20230515	5.68	N	425420	100	11 억		82321	N	N	374	N	00	N
9	20240329	091215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40450	50	2	0.12	256106050	6334	3.81	40700	40950	40100	52500	28300	40400	40433.54	0.72	0	-1794	42866	41632	40266	39032	37666	42250	39650	11	12100	100	25040	50	1	11381000	4604	41.44	6.46	12	0.06	976.00	6259.00	48000	20231116	-15.73	8400	20230515	381.55	43950	-7.96	20240321	28350	42.68	20240201	48000	-15.73	20231116	8400	381.55	20230515	5.68	N	425420	100	11 억		82321	N	N	374	N	00	N
10	20240328	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40400	650	2	1.64	6670574800	164605	194.73	39400	41500	38900	51600	27850	39750	40525.90	0.79	0	-7743	40950	40350	39300	38700	37650	40650	39000	11	11850	100	24640	50	1	11381000	4598	41.39	6.45	12	1.45	976.00	6259.00	48000	20231116	-15.83	8310	20230323	386.16	43950	-8.08	20240321	28350	42.50	20240201	48000	-15.83	20231116	8400	380.95	20230515	5.68	N	425420	100	11 억		89371	N	N	258	N	00	N
11	20240328	151224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40800	1050	2	2.64	6520135400	160893	190.33	39400	41500	38900	51600	27850	39750	40525.70	0.79	0	-7020	40950	40350	39300	38700	37650	40650	39000	11	11850	100	24640	50	1	11381000	4643	41.80	6.52	12	1.41	976.00	6259.00	48000	20231116	-15.00	8310	20230323	390.97	43950	-7.17	20240321	28350	43.92	20240201	48000	-15.00	20231116	8400	385.71	20230515	5.68	N	425420	100	11 억		89371	N	N	2199	N	00	N
12	20240328	141210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40800	1050	2	2.64	5863835650	144741	171.23	39400	41500	38900	51600	27850	39750	40513.74	0.79	0	-5417	40950	40350	39300	38700	37650	40650	39000	11	11850	100	24640	50	1	11381000	4643	41.80	6.52	12	1.27	976.00	6259.00	48000	20231116	-15.00	8310	20230323	390.97	43950	-7.17	20240321	28350	43.92	20240201	48000	-15.00	20231116	8400	385.71	20230515	5.68	N	425420	100	11 억		89371	N	N	2199	N	00	N
13	20240328	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40650	900	2	2.26	3980649850	98730	116.80	39400	41000	38900	51600	27850	39750	40319.78	0.79	0	-5330	40950	40350	39300	38700	37650	40650	39000	11	11850	100	24640	50	1	11381000	4626	41.65	6.49	12	0.87	976.00	6259.00	48000	20231116	-15.31	8310	20230323	389.17	43950	-7.51	20240321	28350	43.39	20240201	48000	-15.31	20231116	8400	383.93	20230515	5.68	N	425420	100	11 억		89371	N	N	2199	N	00	N
14	20240328	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	550	2	1.38	3409832450	84650	100.14	39400	41000	38900	51600	27850	39750	40282.89	0.79	0	-4476	40950	40350	39300	38700	37650	40650	39000	11	11850	100	24640	50	1	11381000	4587	41.29	6.44	12	0.74	976.00	6259.00	48000	20231116	-16.04	8310	20230323	384.96	43950	-8.30	20240321	28350	42.15	20240201	48000	-16.04	20231116	8400	379.76	20230515	5.68	N	425420	100	11 억		89371	N	N	2199	N	00	N
15	20240328	111217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	550	2	1.38	2836377700	70421	83.31	39400	41000	38900	51600	27850	39750	40279.06	0.79	0	-7500	40950	40350	39300	38700	37650	40650	39000	11	11850	100	24640	50	1	11381000	4587	41.29	6.44	12	0.62	976.00	6259.00	48000	20231116	-16.04	8310	20230323	384.96	43950	-8.30	20240321	28350	42.15	20240201	48000	-16.04	20231116	8400	379.76	20230515	5.68	N	425420	100	11 억		89371	N	N	2199	N	00	N
16	20240328	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40500	750	2	1.89	1770903450	43963	52.01	39400	41000	38900	51600	27850	39750	40284.29	0.79	0	-3230	40950	40350	39300	38700	37650	40650	39000	11	11850	100	24640	50	1	11381000	4609	41.50	6.47	12	0.39	976.00	6259.00	48000	20231116	-15.62	8310	20230323	387.36	43950	-7.85	20240321	28350	42.86	20240201	48000	-15.62	20231116	8400	382.14	20230515	5.68	N	425420	100	11 억		89371	N	N	2199	N	00	N
17	20240328	091233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40100	350	2	0.88	336869250	8526	10.09	39400	40400	38900	51600	27850	39750	39504.63	0.79	0	1721	40950	40350	39300	38700	37650	40650	39000	11	11850	100	24640	50	1	11381000	4564	41.09	6.41	12	0.07	976.00	6259.00	48000	20231116	-16.46	8310	20230323	382.55	43950	-8.76	20240321	28350	41.45	20240201	48000	-16.46	20231116	8400	377.38	20230515	5.68	N	425420	100	11 억		89371	N	N	2199	N	00	N
18	20240327	161229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39750	850	2	2.19	3255064300	83597	102.42	38900	39900	38250	50500	27250	38900	38936.81	0.74	0	5318	40833	39866	39283	38316	37733	39575	38025	11	11600	100	24110	50	1	11381000	4524	40.73	6.35	12	0.73	976.00	6259.00	48000	20231116	-17.19	8310	20230323	378.34	43950	-9.56	20240321	28350	40.21	20240201	48000	-17.19	20231116	8400	373.21	20230515	5.83	N	425420	100	11 억		83998	N	N	2199	N	00	N
19	20240327	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	800	2	2.06	3062766350	78752	96.49	38900	39900	38250	50500	27250	38900	38891.28	0.74	0	7831	40833	39866	39283	38316	37733	39575	38025	11	11600	100	24110	50	1	11381000	4518	40.68	6.34	12	0.69	976.00	6259.00	48000	20231116	-17.29	8310	20230323	377.74	43950	-9.67	20240321	28350	40.04	20240201	48000	-17.29	20231116	8400	372.62	20230515	5.83	N	425420	100	11 억		83998	N	N	1414	N	00	N
20	20240327	141228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	350	2	0.90	2099388450	54294	66.52	38900	39450	38250	50500	27250	38900	38667.04	0.74	0	8249	40833	39866	39283	38316	37733	39575	38025	11	11600	100	24110	50	1	11381000	4467	40.22	6.27	12	0.48	976.00	6259.00	48000	20231116	-18.23	8310	20230323	372.32	43950	-10.69	20240321	28350	38.45	20240201	48000	-18.23	20231116	8400	367.26	20230515	5.83	N	425420	100	11 억		83998	N	N	1414	N	00	N
21	20240327	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38600	-300	5	-0.77	1812044000	46884	57.44	38900	39450	38250	50500	27250	38900	38649.52	0.74	0	3932	40833	39866	39283	38316	37733	39575	38025	11	11600	100	24110	50	1	11381000	4393	39.55	6.17	12	0.41	976.00	6259.00	48000	20231116	-19.58	8310	20230323	364.50	43950	-12.17	20240321	28350	36.16	20240201	48000	-19.58	20231116	8400	359.52	20230515	5.83	N	425420	100	11 억		83998	N	N	1414	N	00	N
22	20240327	121227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38650	-250	5	-0.64	1600328000	41385	50.70	38900	39450	38250	50500	27250	38900	38669.28	0.74	0	2554	40833	39866	39283	38316	37733	39575	38025	11	11600	100	24110	50	1	11381000	4399	39.60	6.18	12	0.36	976.00	6259.00	48000	20231116	-19.48	8310	20230323	365.10	43950	-12.06	20240321	28350	36.33	20240201	48000	-19.48	20231116	8400	360.12	20230515	5.83	N	425420	100	11 억		83998	N	N	1414	N	00	N
23	20240327	111225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38400	-500	5	-1.29	1279896300	33076	40.52	38900	39450	38250	50500	27250	38900	38695.62	0.74	0	233	40833	39866	39283	38316	37733	39575	38025	11	11600	100	24110	50	1	11381000	4370	39.34	6.14	12	0.29	976.00	6259.00	48000	20231116	-20.00	8310	20230323	362.09	43950	-12.63	20240321	28350	35.45	20240201	48000	-20.00	20231116	8400	357.14	20230515	5.83	N	425420	100	11 억		83998	N	N	1414	N	00	N
24	20240327	101223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38800	-100	5	-0.26	725470150	18707	22.92	38900	39450	38250	50500	27250	38900	38780.68	0.74	0	-2042	40833	39866	39283	38316	37733	39575	38025	11	11600	100	24110	50	1	11381000	4416	39.75	6.20	12	0.16	976.00	6259.00	48000	20231116	-19.17	8310	20230323	366.91	43950	-11.72	20240321	28350	36.86	20240201	48000	-19.17	20231116	8400	361.90	20230515	5.83	N	425420	100	11 억		83998	N	N	1414	N	00	N
25	20240327	091232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38300	-600	5	-1.54	217929800	5621	6.89	38900	39450	38250	50500	27250	38900	38770.65	0.74	0	-2352	40833	39866	39283	38316	37733	39575	38025	11	11600	100	24110	50	1	11381000	4359	39.24	6.12	12	0.05	976.00	6259.00	48000	20231116	-20.21	8310	20230323	360.89	43950	-12.86	20240321	28350	35.10	20240201	48000	-20.21	20231116	8400	355.95	20230515	5.83	N	425420	100	11 억		83998	N	N	1414	N	00	N
26	20240326	161120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-850	5	-2.14	3182763050	80874	53.01	39700	40250	38700	51600	27850	39750	39355.90	0.71	0	7279	44050	41900	39850	37700	35650	40875	36675	11	11850	100	24640	50	1	11381000	4427	39.86	6.22	12	0.71	976.00	6259.00	48000	20231116	-18.96	8310	20230323	368.11	43950	-11.49	20240321	28350	37.21	20240201	48000	-18.96	20231116	8400	363.10	20230515	5.82	N	425420	100	11 억		80513	N	N	1267	N	00	N
27	20240326	151214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39100	-650	5	-1.64	3050939050	77489	50.79	39700	40250	38700	51600	27850	39750	39372.27	0.71	0	7191	44050	41900	39850	37700	35650	40875	36675	11	11850	100	24640	50	1	11381000	4450	40.06	6.25	12	0.68	976.00	6259.00	48000	20231116	-18.54	8310	20230323	370.52	43950	-11.04	20240321	28350	37.92	20240201	48000	-18.54	20231116	8400	365.48	20230515	5.82	N	425420	100	11 억		80513	N	N	10	N	00	N
28	20240326	141210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39200	-550	5	-1.38	2208193750	55824	36.59	39700	40250	38950	51600	27850	39750	39556.16	0.71	0	4641	44050	41900	39850	37700	35650	40875	36675	11	11850	100	24640	50	1	11381000	4461	40.16	6.26	12	0.49	976.00	6259.00	48000	20231116	-18.33	8310	20230323	371.72	43950	-10.81	20240321	28350	38.27	20240201	48000	-18.33	20231116	8400	366.67	20230515	5.82	N	425420	100	11 억		80513	N	N	10	N	00	N
29	20240326	131204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	-750	5	-1.89	1859232200	46885	30.73	39700	40250	39000	51600	27850	39750	39655.05	0.71	0	1631	44050	41900	39850	37700	35650	40875	36675	11	11850	100	24640	50	1	11381000	4439	39.96	6.23	12	0.41	976.00	6259.00	48000	20231116	-18.75	8310	20230323	369.31	43950	-11.26	20240321	28350	37.57	20240201	48000	-18.75	20231116	8400	364.29	20230515	5.82	N	425420	100	11 억		80513	N	N	10	N	00	N
30	20240326	121202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	-150	5	-0.38	1385705650	34817	22.82	39700	40250	39300	51600	27850	39750	39799.77	0.71	0	2397	44050	41900	39850	37700	35650	40875	36675	11	11850	100	24640	50	1	11381000	4507	40.57	6.33	12	0.31	976.00	6259.00	48000	20231116	-17.50	8310	20230323	376.53	43950	-9.90	20240321	28350	39.68	20240201	48000	-17.50	20231116	8400	371.43	20230515	5.82	N	425420	100	11 억		80513	N	N	10	N	00	N
31	20240326	111200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	-200	5	-0.50	1313604000	32996	21.63	39700	40250	39300	51600	27850	39750	39811.11	0.71	0	2714	44050	41900	39850	37700	35650	40875	36675	11	11850	100	24640	50	1	11381000	4501	40.52	6.32	12	0.29	976.00	6259.00	48000	20231116	-17.60	8310	20230323	375.93	43950	-10.01	20240321	28350	39.51	20240201	48000	-17.60	20231116	8400	370.83	20230515	5.82	N	425420	100	11 억		80513	N	N	10	N	00	N
32	20240326	101204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	100	2	0.25	861862500	21604	14.16	39700	40250	39400	51600	27850	39750	39894.03	0.71	0	2758	44050	41900	39850	37700	35650	40875	36675	11	11850	100	24640	50	1	11381000	4535	40.83	6.37	12	0.19	976.00	6259.00	48000	20231116	-16.98	8310	20230323	379.54	43950	-9.33	20240321	28350	40.56	20240201	48000	-16.98	20231116	8400	374.40	20230515	5.82	N	425420	100	11 억		80513	N	N	10	N	00	N
33	20240326	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40050	300	2	0.75	146297500	3659	2.40	39700	40250	39400	51600	27850	39750	39986.54	0.71	0	894	44050	41900	39850	37700	35650	40875	36675	11	11850	100	24640	50	1	11381000	4558	41.03	6.40	12	0.03	976.00	6259.00	48000	20231116	-16.56	8310	20230323	381.95	43950	-8.87	20240321	28350	41.27	20240201	48000	-16.56	20231116	8400	376.79	20230515	5.82	N	425420	100	11 억		80513	N	N	10	N	00	N
34	20240325	161254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39750	-1750	5	-4.22	6060605550	152153	148.63	40950	42000	37800	53900	29050	41500	39823.22	0.71	0	-12508	43000	42250	41300	40550	39600	41775	40075	11	12400	100	25730	50	1	11381000	4524	55.13	7.47	12	1.34	721.00	5323.00	48000	20231116	-17.19	8250	20230320	381.82	43950	-9.56	20240321	28350	40.21	20240201	48000	-17.19	20231116	8400	373.21	20230515	5.66	N	425420	100	11 억		80393	N	N	10	N	00	N
35	20240325	151258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	-1650	5	-3.98	5850935550	146884	143.48	40950	42000	37800	53900	29050	41500	39824.18	0.71	0	-11321	43000	42250	41300	40550	39600	41775	40075	11	12400	100	25730	50	1	11381000	4535	55.27	7.49	12	1.29	721.00	5323.00	48000	20231116	-16.98	8250	20230320	383.03	43950	-9.33	20240321	28350	40.56	20240201	48000	-16.98	20231116	8400	374.40	20230515	5.66	N	425420	100	11 억		80393	N	N	0	N	00	N
36	20240325	141256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	-2150	5	-5.18	5089880550	127892	124.93	40950	42000	37800	53900	29050	41500	39787.07	0.71	0	-9115	43000	42250	41300	40550	39600	41775	40075	11	12400	100	25730	50	1	11381000	4478	54.58	7.39	12	1.12	721.00	5323.00	48000	20231116	-18.02	8250	20230320	376.97	43950	-10.47	20240321	28350	38.80	20240201	48000	-18.02	20231116	8400	368.45	20230515	5.66	N	425420	100	11 억		80393	N	N	0	N	00	N
37	20240325	131254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	-2550	5	-6.14	4604510200	115482	112.81	40950	42000	37800	53900	29050	41500	39860.23	0.71	0	-5254	43000	42250	41300	40550	39600	41775	40075	11	12400	100	25730	50	1	11381000	4433	54.02	7.32	12	1.01	721.00	5323.00	48000	20231116	-18.85	8250	20230320	372.12	43950	-11.38	20240321	28350	37.39	20240201	48000	-18.85	20231116	8400	363.69	20230515	5.66	N	425420	100	11 억		80393	N	N	0	N	00	N
38	20240325	121258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39150	-2350	5	-5.66	4122391300	103148	100.76	40950	42000	37800	53900	29050	41500	39953.25	0.71	0	-3001	43000	42250	41300	40550	39600	41775	40075	11	12400	100	25730	50	1	11381000	4456	54.30	7.35	12	0.91	721.00	5323.00	48000	20231116	-18.44	8250	20230320	374.55	43950	-10.92	20240321	28350	38.10	20240201	48000	-18.44	20231116	8400	366.07	20230515	5.66	N	425420	100	11 억		80393	N	N	0	N	00	N
39	20240325	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	-1600	5	-3.86	2596781150	64404	62.91	40950	42000	39550	53900	29050	41500	40304.67	0.71	0	-6785	43000	42250	41300	40550	39600	41775	40075	11	12400	100	25730	50	1	11381000	4541	55.34	7.50	12	0.57	721.00	5323.00	48000	20231116	-16.88	8250	20230320	383.64	43950	-9.22	20240321	28350	40.74	20240201	48000	-16.88	20231116	8400	375.00	20230515	5.66	N	425420	100	11 억		80393	N	N	0	N	00	N
40	20240325	101256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	-1350	5	-3.25	1635527200	40273	39.34	40950	42000	39950	53900	29050	41500	40592.16	0.71	0	-5540	43000	42250	41300	40550	39600	41775	40075	11	12400	100	25730	50	1	11381000	4569	55.69	7.54	12	0.35	721.00	5323.00	48000	20231116	-16.35	8250	20230320	386.67	43950	-8.65	20240321	28350	41.62	20240201	48000	-16.35	20231116	8400	377.98	20230515	5.66	N	425420	100	11 억		80393	N	N	0	N	00	N
41	20240325	091301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40550	-950	5	-2.29	508404500	12317	12.03	40950	42000	40550	53900	29050	41500	41260.39	0.71	0	-816	43000	42250	41300	40550	39600	41775	40075	11	12400	100	25730	50	1	11381000	4615	56.24	7.62	12	0.11	721.00	5323.00	48000	20231116	-15.52	8250	20230320	391.52	43950	-7.74	20240321	28350	43.03	20240201	48000	-15.52	20231116	8400	382.74	20230515	5.66	N	425420	100	11 억		80393	N	N	0	N	00	N
42	20240322	161258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41500	-300	5	-0.72	4184657400	101443	30.86	42050	42050	40350	54300	29300	41800	41250.57	0.73	0	-15800	45633	43716	42033	40116	38433	42875	39275	11	12500	100	25910	50	1	11381000	4723	57.56	7.80	12	0.89	721.00	5323.00	48000	20231116	-13.54	8100	20230317	412.35	43950	-5.57	20240321	28350	46.38	20240201	48000	-13.54	20231116	8310	399.40	20230323	5.43	N	425420	100	11 억		83611	N	N	2	N	00	N
43	20240322	151301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41100	-700	5	-1.67	4043545500	98036	29.82	42050	42050	40350	54300	29300	41800	41244.78	0.73	0	-15912	45633	43716	42033	40116	38433	42875	39275	11	12500	100	25910	50	1	11381000	4678	57.00	7.72	12	0.86	721.00	5323.00	48000	20231116	-14.38	8100	20230317	407.41	43950	-6.48	20240321	28350	44.97	20240201	48000	-14.38	20231116	8310	394.58	20230323	5.43	N	425420	100	11 억		83611	N	N	2	N	00	N
44	20240322	141247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41000	-800	5	-1.91	3442355150	83527	25.41	42050	42050	40350	54300	29300	41800	41211.56	0.73	0	-16952	45633	43716	42033	40116	38433	42875	39275	11	12500	100	25910	50	1	11381000	4666	56.87	7.70	12	0.73	721.00	5323.00	48000	20231116	-14.58	8100	20230317	406.17	43950	-6.71	20240321	28350	44.62	20240201	48000	-14.58	20231116	8310	393.38	20230323	5.43	N	425420	100	11 억		83611	N	N	2	N	00	N
45	20240322	131253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41250	-550	5	-1.32	2977702200	72286	21.99	42050	42050	40350	54300	29300	41800	41192.24	0.73	0	-15695	45633	43716	42033	40116	38433	42875	39275	11	12500	100	25910	50	1	11381000	4695	57.21	7.75	12	0.64	721.00	5323.00	48000	20231116	-14.06	8100	20230317	409.26	43950	-6.14	20240321	28350	45.50	20240201	48000	-14.06	20231116	8310	396.39	20230323	5.43	N	425420	100	11 억		83611	N	N	2	N	00	N
46	20240322	121249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40900	-900	5	-2.15	2765905500	67121	20.42	42050	42050	40350	54300	29300	41800	41206.59	0.73	0	-14027	45633	43716	42033	40116	38433	42875	39275	11	12500	100	25910	50	1	11381000	4655	56.73	7.68	12	0.59	721.00	5323.00	48000	20231116	-14.79	8100	20230317	404.94	43950	-6.94	20240321	28350	44.27	20240201	48000	-14.79	20231116	8310	392.18	20230323	5.43	N	425420	100	11 억		83611	N	N	2	N	00	N
47	20240322	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40500	-1300	5	-3.11	2440357750	59112	17.98	42050	42050	40500	54300	29300	41800	41282.48	0.73	0	-11436	45633	43716	42033	40116	38433	42875	39275	11	12500	100	25910	50	1	11381000	4609	56.17	7.61	12	0.52	721.00	5323.00	48000	20231116	-15.62	8100	20230317	400.00	43950	-7.85	20240321	28350	42.86	20240201	48000	-15.62	20231116	8310	387.36	20230323	5.43	N	425420	100	11 억		83611	N	N	2	N	00	N
48	20240322	101248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41350	-450	5	-1.08	1508941800	36351	11.06	42050	42050	40800	54300	29300	41800	41509.28	0.73	0	-6333	45633	43716	42033	40116	38433	42875	39275	11	12500	100	25910	50	1	11381000	4706	57.35	7.77	12	0.32	721.00	5323.00	48000	20231116	-13.85	8100	20230317	410.49	43950	-5.92	20240321	28350	45.86	20240201	48000	-13.85	20231116	8310	397.59	20230323	5.43	N	425420	100	11 억		83611	N	N	2	N	00	N
49	20240322	091249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41150	-650	5	-1.56	742284150	17835	5.43	42050	42050	40800	54300	29300	41800	41618.19	0.73	0	-1371	45633	43716	42033	40116	38433	42875	39275	11	12500	100	25910	50	1	11381000	4683	57.07	7.73	12	0.16	721.00	5323.00	48000	20231116	-14.27	8100	20230317	408.02	43950	-6.37	20240321	28350	45.15	20240201	48000	-14.27	20231116	8310	395.19	20230323	5.43	N	425420	100	11 억		83611	N	N	2	N	00	N
50	20240321	161251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41800	-1300	5	-3.02	13641463900	327765	58.97	43550	43950	40350	56000	30200	43100	41619.50	1.38	0	-79579	46966	45032	41916	39982	36866	46000	40950	11	12900	100	26720	50	1	11381000	4757	57.98	7.85	12	2.88	721.00	5323.00	48000	20231116	-12.92	7870	20230316	431.13	43950	-4.89	20240321	28350	47.44	20240201	48000	-12.92	20231116	8310	403.01	20230323	5.33	N	425420	100	11 억		157316	N	N	2	N	00	N
51	20240321	151249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41900	-1200	5	-2.78	13224100400	317794	57.18	43550	43950	40350	56000	30200	43100	41612.18	1.38	0	-80100	46966	45032	41916	39982	36866	46000	40950	11	12900	100	26720	50	1	11381000	4769	58.11	7.87	12	2.79	721.00	5323.00	48000	20231116	-12.71	7870	20230316	432.40	43950	-4.66	20240321	28350	47.80	20240201	48000	-12.71	20231116	8310	404.21	20230323	5.33	N	425420	100	11 억		157316	N	N	0	N	00	N
52	20240321	141246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41750	-1350	5	-3.13	12087255500	290534	52.27	43550	43950	40350	56000	30200	43100	41603.58	1.38	0	-73400	46966	45032	41916	39982	36866	46000	40950	11	12900	100	26720	50	1	11381000	4752	57.91	7.84	12	2.55	721.00	5323.00	48000	20231116	-13.02	7870	20230316	430.50	43950	-5.01	20240321	28350	47.27	20240201	48000	-13.02	20231116	8310	402.41	20230323	5.33	N	425420	100	11 억		157316	N	N	0	N	00	N
53	20240321	131236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40450	-2650	5	-6.15	10589925350	253990	45.70	43550	43950	40350	56000	30200	43100	41694.26	1.38	0	-72302	46966	45032	41916	39982	36866	46000	40950	11	12900	100	26720	50	1	11381000	4604	56.10	7.60	12	2.23	721.00	5323.00	48000	20231116	-15.73	7870	20230316	413.98	43950	-7.96	20240321	28350	42.68	20240201	48000	-15.73	20231116	8310	386.76	20230323	5.33	N	425420	100	11 억		157316	N	N	0	N	00	N
54	20240321	121251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41050	-2050	5	-4.76	8899046850	212390	38.21	43550	43950	40850	56000	30200	43100	41899.56	1.38	0	-57759	46966	45032	41916	39982	36866	46000	40950	11	12900	100	26720	50	1	11381000	4672	56.93	7.71	12	1.87	721.00	5323.00	48000	20231116	-14.48	7870	20230316	421.60	43950	-6.60	20240321	28350	44.80	20240201	48000	-14.48	20231116	8310	393.98	20230323	5.33	N	425420	100	11 억		157316	N	N	0	N	00	N
55	20240321	111247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41400	-1700	5	-3.94	7103016650	168651	30.34	43550	43950	41300	56000	30200	43100	42116.66	1.38	0	-41423	46966	45032	41916	39982	36866	46000	40950	11	12900	100	26720	50	1	11381000	4712	57.42	7.78	12	1.48	721.00	5323.00	48000	20231116	-13.75	7870	20230316	426.05	43950	-5.80	20240321	28350	46.03	20240201	48000	-13.75	20231116	8310	398.19	20230323	5.33	N	425420	100	11 억		157316	N	N	0	N	00	N
56	20240321	101250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41750	-1350	5	-3.13	5230781850	123608	22.24	43550	43950	41650	56000	30200	43100	42317.50	1.38	0	-20884	46966	45032	41916	39982	36866	46000	40950	11	12900	100	26720	50	1	11381000	4752	57.91	7.84	12	1.09	721.00	5323.00	48000	20231116	-13.02	7870	20230316	430.50	43950	-5.01	20240321	28350	47.27	20240201	48000	-13.02	20231116	8310	402.41	20230323	5.33	N	425420	100	11 억		157316	N	N	0	N	00	N
57	20240321	091256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42500	-600	5	-1.39	1410289600	32696	5.88	43550	43950	42500	56000	30200	43100	43133.40	1.38	0	-4213	46966	45032	41916	39982	36866	46000	40950	11	12900	100	26720	50	1	11381000	4837	58.95	7.98	12	0.29	721.00	5323.00	48000	20231116	-11.46	7870	20230316	440.03	43950	-3.30	20240321	28350	49.91	20240201	48000	-11.46	20231116	8310	411.43	20230323	5.33	N	425420	100	11 억		157316	N	N	0	N	00	N
58	20240320	161231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43100	4100	2	10.51	23229439450	552475	631.31	40300	43850	38800	50700	27300	39000	42045.08	1.11	0	32674	41133	40066	38683	37616	36233	40600	38150	11	11700	100	24180	50	1	11381000	4905	59.78	8.10	12	4.85	721.00	5323.00	48000	20231116	-10.21	7800	20230315	452.56	43850	-1.71	20240320	28350	52.03	20240201	48000	-10.21	20231116	8250	422.42	20230320	5.30	N	425420	100	11 억		125810	N	N	1	N	00	N
59	20240320	151240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42700	3700	2	9.49	22531357850	536207	612.72	40300	43850	38800	50700	27300	39000	42019.89	1.11	0	33431	41133	40066	38683	37616	36233	40600	38150	11	11700	100	24180	50	1	11381000	4860	59.22	8.02	12	4.71	721.00	5323.00	48000	20231116	-11.04	7800	20230315	447.44	43850	-2.62	20240320	28350	50.62	20240201	48000	-11.04	20231116	8250	417.58	20230320	5.30	N	425420	100	11 억		125810	N	N	1	N	00	N
60	20240320	141244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43250	4250	2	10.90	20154769350	480804	549.41	40300	43850	38800	50700	27300	39000	41918.89	1.11	0	22871	41133	40066	38683	37616	36233	40600	38150	11	11700	100	24180	50	1	11381000	4922	59.99	8.13	12	4.22	721.00	5323.00	48000	20231116	-9.90	7800	20230315	454.49	43850	-1.37	20240320	28350	52.56	20240201	48000	-9.90	20231116	8250	424.24	20230320	5.30	N	425420	100	11 억		125810	N	N	1	N	00	N
61	20240320	131245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43100	4100	2	10.51	16436627400	394735	451.06	40300	43500	38800	50700	27300	39000	41639.65	1.11	0	18506	41133	40066	38683	37616	36233	40600	38150	11	11700	100	24180	50	1	11381000	4905	59.78	8.10	12	3.47	721.00	5323.00	48000	20231116	-10.21	7800	20230315	452.56	43500	-0.92	20240320	28350	52.03	20240201	48000	-10.21	20231116	8250	422.42	20230320	5.30	N	425420	100	11 억		125810	N	N	1	N	00	N
62	20240320	121237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42200	3200	2	8.21	11724435250	284534	325.13	40300	42700	38800	50700	27300	39000	41205.74	1.11	0	7722	41133	40066	38683	37616	36233	40600	38150	11	11700	100	24180	50	1	11381000	4803	58.53	7.93	12	2.50	721.00	5323.00	48000	20231116	-12.08	7800	20230315	441.03	42700	-1.17	20240320	28350	48.85	20240201	48000	-12.08	20231116	8250	411.52	20230320	5.30	N	425420	100	11 억		125810	N	N	1	N	00	N
63	20240320	111239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41450	2450	2	6.28	8094221650	197910	226.15	40300	42000	38800	50700	27300	39000	40898.50	1.11	0	-5578	41133	40066	38683	37616	36233	40600	38150	11	11700	100	24180	50	1	11381000	4717	57.49	7.79	12	1.74	721.00	5323.00	48000	20231116	-13.65	7800	20230315	431.41	42000	-1.31	20240320	28350	46.21	20240201	48000	-13.65	20231116	8250	402.42	20230320	5.30	N	425420	100	11 억		125810	N	N	1	N	00	N
64	20240320	101230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39050	50	2	0.13	3342376150	82722	94.53	40300	41200	38800	50700	27300	39000	40404.92	1.11	0	-8326	41133	40066	38683	37616	36233	40600	38150	11	11700	100	24180	50	1	11381000	4444	54.16	7.34	12	0.73	721.00	5323.00	48000	20231116	-18.65	7800	20230315	400.64	41950	-6.91	20240308	28350	37.74	20240201	48000	-18.65	20231116	8250	373.33	20230320	5.30	N	425420	100	11 억		125810	N	N	1	N	00	N
65	20240320	091238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40750	1750	2	4.49	2042373200	50041	57.18	40300	41200	40200	50700	27300	39000	40814.00	1.11	0	-5459	41133	40066	38683	37616	36233	40600	38150	11	11700	100	24180	50	1	11381000	4638	56.52	7.66	12	0.44	721.00	5323.00	48000	20231116	-15.10	7800	20230315	422.44	41950	-2.86	20240308	28350	43.74	20240201	48000	-15.10	20231116	8250	393.94	20230320	5.30	N	425420	100	11 억		125810	N	N	1	N	00	N
66	20240319	161224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	50	2	0.13	3364233200	86934	136.66	38600	39750	37300	50600	27300	38950	38697.91	1.08	0	-404	41850	40400	39350	37900	36850	39875	37375	11	11650	100	24140	50	1	11381000	4439	54.09	7.33	12	0.76	721.00	5323.00	48000	20231116	-18.75	7520	20230314	418.62	41950	-7.03	20240308	28350	37.57	20240201	48000	-18.75	20231116	8250	372.73	20230320	5.50	N	425420	100	11 억		122563	N	N	1	N	00	N
67	20240319	151237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	50	2	0.13	3249393400	83987	132.03	38600	39750	37300	50600	27300	38950	38689.24	1.08	0	-149	41850	40400	39350	37900	36850	39875	37375	11	11650	100	24140	50	1	11381000	4439	54.09	7.33	12	0.74	721.00	5323.00	48000	20231116	-18.75	7520	20230314	418.62	41950	-7.03	20240308	28350	37.57	20240201	48000	-18.75	20231116	8250	372.73	20230320	5.50	N	425420	100	11 억		122563	N	N	4837	N	00	N
68	20240319	141235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38750	-200	5	-0.51	2932973350	75783	119.13	38600	39750	37300	50600	27300	38950	38702.26	1.08	0	-722	41850	40400	39350	37900	36850	39875	37375	11	11650	100	24140	50	1	11381000	4410	53.74	7.28	12	0.67	721.00	5323.00	48000	20231116	-19.27	7520	20230314	415.29	41950	-7.63	20240308	28350	36.68	20240201	48000	-19.27	20231116	8250	369.70	20230320	5.50	N	425420	100	11 억		122563	N	N	4837	N	00	N
69	20240319	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	450	2	1.16	2646180300	68448	107.60	38600	39750	37300	50600	27300	38950	38659.72	1.08	0	2011	41850	40400	39350	37900	36850	39875	37375	11	11650	100	24140	50	1	11381000	4484	54.65	7.40	12	0.60	721.00	5323.00	48000	20231116	-17.92	7520	20230314	423.94	41950	-6.08	20240308	28350	38.98	20240201	48000	-17.92	20231116	8250	377.58	20230320	5.50	N	425420	100	11 억		122563	N	N	4837	N	00	N
70	20240319	121227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39100	150	2	0.39	2374118900	61540	96.74	38600	39750	37300	50600	27300	38950	38578.47	1.08	0	800	41850	40400	39350	37900	36850	39875	37375	11	11650	100	24140	50	1	11381000	4450	54.23	7.35	12	0.54	721.00	5323.00	48000	20231116	-18.54	7520	20230314	419.95	41950	-6.79	20240308	28350	37.92	20240201	48000	-18.54	20231116	8250	373.94	20230320	5.50	N	425420	100	11 억		122563	N	N	4837	N	00	N
71	20240319	111234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	50	2	0.13	1750574950	45681	71.81	38600	39500	37300	50600	27300	38950	38321.73	1.08	0	1063	41850	40400	39350	37900	36850	39875	37375	11	11650	100	24140	50	1	11381000	4439	54.09	7.33	12	0.40	721.00	5323.00	48000	20231116	-18.75	7520	20230314	418.62	41950	-7.03	20240308	28350	37.57	20240201	48000	-18.75	20231116	8250	372.73	20230320	5.50	N	425420	100	11 억		122563	N	N	4837	N	00	N
72	20240319	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	400	2	1.03	1405378400	36865	57.95	38600	39400	37300	50600	27300	38950	38122.29	1.08	0	1159	41850	40400	39350	37900	36850	39875	37375	11	11650	100	24140	50	1	11381000	4478	54.58	7.39	12	0.32	721.00	5323.00	48000	20231116	-18.02	7520	20230314	423.27	41950	-6.20	20240308	28350	38.80	20240201	48000	-18.02	20231116	8250	376.97	20230320	5.50	N	425420	100	11 억		122563	N	N	4837	N	00	N
73	20240319	091236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	-800	5	-2.05	486720200	12865	20.22	38600	38600	37300	50600	27300	38950	37832.90	1.08	0	-1868	41850	40400	39350	37900	36850	39875	37375	11	11650	100	24140	50	1	11381000	4342	52.91	7.17	12	0.11	721.00	5323.00	48000	20231116	-20.52	7520	20230314	407.31	41950	-9.06	20240308	28350	34.57	20240201	48000	-20.52	20231116	8250	362.42	20230320	5.50	N	425420	100	11 억		122563	N	N	4837	N	00	N
74	20240318	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	-500	5	-1.27	2472124150	63445	32.92	39350	40800	38300	51200	27650	39450	38963.24	1.09	0	-5637	42683	41066	39133	37516	35583	41875	38325	11	11750	100	24450	50	1	11381000	4433	54.02	7.32	12	0.56	721.00	5323.00	48000	20231116	-18.85	7520	20230314	417.95	41950	-7.15	20240308	28350	37.39	20240201	48000	-18.85	20231116	8250	372.12	20230320	5.50	N	425420	100	11 억		124178	N	N	4837	N	00	N
75	20240318	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	-450	5	-1.14	2297642400	58973	30.60	39350	40800	38300	51200	27650	39450	38959.13	1.09	0	-6331	42683	41066	39133	37516	35583	41875	38325	11	11750	100	24450	50	1	11381000	4439	54.09	7.33	12	0.52	721.00	5323.00	48000	20231116	-18.75	7520	20230314	418.62	41950	-7.03	20240308	28350	37.57	20240201	48000	-18.75	20231116	8250	372.73	20230320	5.50	N	425420	100	11 억		124178	N	N	7472	N	00	N
76	20240318	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	-500	5	-1.27	1921352200	49332	25.60	39350	40800	38300	51200	27650	39450	38945.18	1.09	0	-5207	42683	41066	39133	37516	35583	41875	38325	11	11750	100	24450	50	1	11381000	4433	54.02	7.32	12	0.43	721.00	5323.00	48000	20231116	-18.85	7520	20230314	417.95	41950	-7.15	20240308	28350	37.39	20240201	48000	-18.85	20231116	8250	372.12	20230320	5.50	N	425420	100	11 억		124178	N	N	7472	N	00	N
77	20240318	131226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38800	-650	5	-1.65	1663282450	42682	22.15	39350	40800	38300	51200	27650	39450	38966.74	1.09	0	-4375	42683	41066	39133	37516	35583	41875	38325	11	11750	100	24450	50	1	11381000	4416	53.81	7.29	12	0.38	721.00	5323.00	48000	20231116	-19.17	7520	20230314	415.96	41950	-7.51	20240308	28350	36.86	20240201	48000	-19.17	20231116	8250	370.30	20230320	5.50	N	425420	100	11 억		124178	N	N	7472	N	00	N
78	20240318	121219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38750	-700	5	-1.77	1591665700	40836	21.19	39350	40800	38300	51200	27650	39450	38974.52	1.09	0	-3642	42683	41066	39133	37516	35583	41875	38325	11	11750	100	24450	50	1	11381000	4410	53.74	7.28	12	0.36	721.00	5323.00	48000	20231116	-19.27	7520	20230314	415.29	41950	-7.63	20240308	28350	36.68	20240201	48000	-19.27	20231116	8250	369.70	20230320	5.50	N	425420	100	11 억		124178	N	N	7472	N	00	N
79	20240318	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39050	-400	5	-1.01	1326204250	33989	17.64	39350	40800	38300	51200	27650	39450	39015.89	1.09	0	-3028	42683	41066	39133	37516	35583	41875	38325	11	11750	100	24450	50	1	11381000	4444	54.16	7.34	12	0.30	721.00	5323.00	48000	20231116	-18.65	7520	20230314	419.28	41950	-6.91	20240308	28350	37.74	20240201	48000	-18.65	20231116	8250	373.33	20230320	5.50	N	425420	100	11 억		124178	N	N	7472	N	00	N
80	20240318	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	-150	5	-0.38	1022882800	26272	13.63	39350	40800	38300	51200	27650	39450	38930.08	1.09	0	802	42683	41066	39133	37516	35583	41875	38325	11	11750	100	24450	50	1	11381000	4473	54.51	7.38	12	0.23	721.00	5323.00	48000	20231116	-18.12	7520	20230314	422.61	41950	-6.32	20240308	28350	38.62	20240201	48000	-18.12	20231116	8250	376.36	20230320	5.50	N	425420	100	11 억		124178	N	N	7472	N	00	N
81	20240318	091225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-550	5	-1.39	437324300	11184	5.80	39350	40800	38550	51200	27650	39450	39095.87	1.09	0	2284	42683	41066	39133	37516	35583	41875	38325	11	11750	100	24450	50	1	11381000	4427	53.95	7.31	12	0.10	721.00	5323.00	48000	20231116	-18.96	7520	20230314	417.29	41950	-7.27	20240308	28350	37.21	20240201	48000	-18.96	20231116	8250	371.52	20230320	5.50	N	425420	100	11 억		124178	N	N	7472	N	00	N
82	20240315	161210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	1500	2	3.95	7602069650	191687	135.42	37450	40750	37200	49300	26600	37950	39658.79	0.86	0	29589	39916	38932	37716	36732	35516	38325	36125	11	11350	100	23520	50	1	11381000	4490	54.72	7.41	12	1.68	721.00	5323.00	48000	20231116	-17.81	7520	20230314	424.60	41950	-5.96	20240308	28350	39.15	20240201	48000	-17.81	20231116	7800	405.77	20230315	5.51	N	425420	100	11 억		98069	N	N	6994	N	00	N
83	20240315	151132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	1950	2	5.14	7224565850	182152	128.68	37450	40750	37200	49300	26600	37950	39662.32	0.86	0	25677	39916	38932	37716	36732	35516	38325	36125	11	11350	100	23520	50	1	11381000	4541	55.34	7.50	12	1.60	721.00	5323.00	48000	20231116	-16.88	7520	20230314	430.59	41950	-4.89	20240308	28350	40.74	20240201	48000	-16.88	20231116	7800	411.54	20230315	5.51	N	425420	100	11 억		98069	N	N	0	N	00	N
84	20240315	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	1600	2	4.22	6025402100	152107	107.46	37450	40750	37200	49300	26600	37950	39612.95	0.86	0	27030	39916	38932	37716	36732	35516	38325	36125	11	11350	100	23520	50	1	11381000	4501	54.85	7.43	12	1.34	721.00	5323.00	48000	20231116	-17.60	7520	20230314	425.93	41950	-5.72	20240308	28350	39.51	20240201	48000	-17.60	20231116	7800	407.05	20230315	5.51	N	425420	100	11 억		98069	N	N	0	N	00	N
85	20240315	131213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	1750	2	4.61	5473391850	138061	97.53	37450	40750	37200	49300	26600	37950	39644.77	0.86	0	24313	39916	38932	37716	36732	35516	38325	36125	11	11350	100	23520	50	1	11381000	4518	55.06	7.46	12	1.21	721.00	5323.00	48000	20231116	-17.29	7520	20230314	427.93	41950	-5.36	20240308	28350	40.04	20240201	48000	-17.29	20231116	7800	408.97	20230315	5.51	N	425420	100	11 억		98069	N	N	0	N	00	N
86	20240315	121212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	1750	2	4.61	5180990050	130714	92.34	37450	40750	37200	49300	26600	37950	39636.11	0.86	0	21095	39916	38932	37716	36732	35516	38325	36125	11	11350	100	23520	50	1	11381000	4518	55.06	7.46	12	1.15	721.00	5323.00	48000	20231116	-17.29	7520	20230314	427.93	41950	-5.36	20240308	28350	40.04	20240201	48000	-17.29	20231116	7800	408.97	20230315	5.51	N	425420	100	11 억		98069	N	N	0	N	00	N
87	20240315	111209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	1500	2	3.95	4905803000	123783	87.45	37450	40750	37200	49300	26600	37950	39632.32	0.86	0	17480	39916	38932	37716	36732	35516	38325	36125	11	11350	100	23520	50	1	11381000	4490	54.72	7.41	12	1.09	721.00	5323.00	48000	20231116	-17.81	7520	20230314	424.60	41950	-5.96	20240308	28350	39.15	20240201	48000	-17.81	20231116	7800	405.77	20230315	5.51	N	425420	100	11 억		98069	N	N	0	N	00	N
88	20240315	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40750	2800	2	7.38	3439938150	87191	61.60	37450	40750	37200	49300	26600	37950	39452.96	0.86	0	14324	39916	38932	37716	36732	35516	38325	36125	11	11350	100	23520	50	1	11381000	4638	56.52	7.66	12	0.77	721.00	5323.00	48000	20231116	-15.10	7520	20230314	441.89	41950	-2.86	20240308	28350	43.74	20240201	48000	-15.10	20231116	7800	422.44	20230315	5.51	N	425420	100	11 억		98069	N	N	0	N	00	N
89	20240315	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	-450	5	-1.19	327117750	8722	6.16	37450	37900	37300	49300	26600	37950	37504.75	0.86	0	1156	39916	38932	37716	36732	35516	38325	36125	11	11350	100	23520	50	1	11381000	4268	52.01	7.04	12	0.08	721.00	5323.00	48000	20231116	-21.88	7520	20230314	398.67	41950	-10.61	20240308	28350	32.28	20240201	48000	-21.88	20231116	7800	380.77	20230315	5.51	N	425420	100	11 억		98069	N	N	0	N	00	N
90	20240314	161159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37950	-300	5	-0.78	5250087600	141119	94.35	38400	38700	36500	49700	26800	38250	37202.49	0.81	0	-1754	41883	40066	38983	37166	36083	39525	36625	11	11450	100	23710	50	1	11381000	4319	52.64	7.13	12	1.24	721.00	5323.00	48000	20231116	-20.94	7520	20230314	404.65	41950	-9.54	20240308	28350	33.86	20240201	48000	-20.94	20231116	7520	404.65	20230314	5.28	N	425420	100	11 억		92078	N	N	2	N	00	N
91	20240314	151205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	-400	5	-1.05	5031019000	135345	90.49	38400	38700	36500	49700	26800	38250	37171.69	0.81	0	1663	41883	40066	38983	37166	36083	39525	36625	11	11450	100	23710	50	1	11381000	4308	52.50	7.11	12	1.19	721.00	5323.00	48000	20231116	-21.15	7520	20230314	403.32	41950	-9.77	20240308	28350	33.51	20240201	48000	-21.15	20231116	7520	403.32	20230314	5.28	N	425420	100	11 억		92078	N	N	2	N	00	N
92	20240314	141203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-1300	5	-3.40	4274802150	115229	77.04	38400	38700	36500	49700	26800	38250	37098.16	0.81	0	8999	41883	40066	38983	37166	36083	39525	36625	11	11450	100	23710	50	1	11381000	4205	51.25	6.94	12	1.01	721.00	5323.00	48000	20231116	-23.02	7520	20230314	391.36	41950	-11.92	20240308	28350	30.34	20240201	48000	-23.02	20231116	7520	391.36	20230314	5.28	N	425420	100	11 억		92078	N	N	2	N	00	N
93	20240314	131201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36550	-1700	5	-4.44	3984261150	107295	71.73	38400	38700	36500	49700	26800	38250	37133.54	0.81	0	8496	41883	40066	38983	37166	36083	39525	36625	11	11450	100	23710	50	1	11381000	4160	50.69	6.87	12	0.94	721.00	5323.00	48000	20231116	-23.85	7520	20230314	386.04	41950	-12.87	20240308	28350	28.92	20240201	48000	-23.85	20231116	7520	386.04	20230314	5.28	N	425420	100	11 억		92078	N	N	2	N	00	N
94	20240314	121204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36550	-1700	5	-4.44	3754108500	100996	67.52	38400	38700	36500	49700	26800	38250	37170.69	0.81	0	8586	41883	40066	38983	37166	36083	39525	36625	11	11450	100	23710	50	1	11381000	4160	50.69	6.87	12	0.89	721.00	5323.00	48000	20231116	-23.85	7520	20230314	386.04	41950	-12.87	20240308	28350	28.92	20240201	48000	-23.85	20231116	7520	386.04	20230314	5.28	N	425420	100	11 억		92078	N	N	2	N	00	N
95	20240314	111203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36600	-1650	5	-4.31	3261242850	87524	58.52	38400	38700	36500	49700	26800	38250	37260.95	0.81	0	6378	41883	40066	38983	37166	36083	39525	36625	11	11450	100	23710	50	1	11381000	4165	50.76	6.88	12	0.77	721.00	5323.00	48000	20231116	-23.75	7520	20230314	386.70	41950	-12.75	20240308	28350	29.10	20240201	48000	-23.75	20231116	7520	386.70	20230314	5.28	N	425420	100	11 억		92078	N	N	2	N	00	N
96	20240314	101213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-1300	5	-3.40	2257594300	60164	40.22	38400	38700	36900	49700	26800	38250	37523.81	0.81	0	3265	41883	40066	38983	37166	36083	39525	36625	11	11450	100	23710	50	1	11381000	4205	51.25	6.94	12	0.53	721.00	5323.00	48000	20231116	-23.02	7520	20230314	391.36	41950	-11.92	20240308	28350	30.34	20240201	48000	-23.02	20231116	7520	391.36	20230314	5.28	N	425420	100	11 억		92078	N	N	2	N	00	N
97	20240314	091209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	-450	5	-1.18	438392350	11522	7.70	38400	38700	37400	49700	26800	38250	38048.01	0.81	0	1902	41883	40066	38983	37166	36083	39525	36625	11	11450	100	23710	50	1	11381000	4302	52.43	7.10	12	0.10	721.00	5323.00	48000	20231116	-21.25	7520	20230314	402.66	41950	-9.89	20240308	28350	33.33	20240201	48000	-21.25	20231116	7520	402.66	20230314	5.28	N	425420	100	11 억		92078	N	N	2	N	00	N
98	20240313	161147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	-1300	5	-3.29	5862538600	149206	80.01	40100	40800	37900	51400	27700	39550	39291.97	0.89	0	-9278	41350	40450	40000	39100	38650	40225	38875	11	11850	100	24520	50	1	11381000	4353	53.05	7.19	12	1.31	721.00	5323.00	48000	20231116	-20.31	7520	20230314	408.64	41950	-8.82	20240308	28350	34.92	20240201	48000	-20.31	20231116	7520	408.64	20230314	5.18	N	425420	100	11 억		101830	N	N	2	N	00	N
99	20240313	151154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38400	-1150	5	-2.91	5717865800	145428	77.98	40100	40800	37900	51400	27700	39550	39317.50	0.89	0	-9372	41350	40450	40000	39100	38650	40225	38875	11	11850	100	24520	50	1	11381000	4370	53.26	7.21	12	1.28	721.00	5323.00	48000	20231116	-20.00	7520	20230314	410.64	41950	-8.46	20240308	28350	35.45	20240201	48000	-20.00	20231116	7520	410.64	20230314	5.18	N	425420	100	11 억		101830	N	N	3	N	00	N
100	20240313	141151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38450	-1100	5	-2.78	5463507050	138815	74.44	40100	40800	37900	51400	27700	39550	39358.19	0.89	0	-10905	41350	40450	40000	39100	38650	40225	38875	11	11850	100	24520	50	1	11381000	4376	53.33	7.22	12	1.22	721.00	5323.00	48000	20231116	-19.90	7520	20230314	411.30	41950	-8.34	20240308	28350	35.63	20240201	48000	-19.90	20231116	7520	411.30	20230314	5.18	N	425420	100	11 억		101830	N	N	3	N	00	N
101	20240313	131201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38200	-1350	5	-3.41	5110337150	129636	69.52	40100	40800	37900	51400	27700	39550	39420.66	0.89	0	-12934	41350	40450	40000	39100	38650	40225	38875	11	11850	100	24520	50	1	11381000	4348	52.98	7.18	12	1.14	721.00	5323.00	48000	20231116	-20.42	7520	20230314	407.98	41950	-8.94	20240308	28350	34.74	20240201	48000	-20.42	20231116	7520	407.98	20230314	5.18	N	425420	100	11 억		101830	N	N	3	N	00	N
102	20240313	121154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38350	-1200	5	-3.03	4466481550	112757	60.47	40100	40800	38050	51400	27700	39550	39611.57	0.89	0	-13355	41350	40450	40000	39100	38650	40225	38875	11	11850	100	24520	50	1	11381000	4365	53.19	7.20	12	0.99	721.00	5323.00	48000	20231116	-20.10	7520	20230314	409.97	41950	-8.58	20240308	28350	35.27	20240201	48000	-20.10	20231116	7520	409.97	20230314	5.18	N	425420	100	11 억		101830	N	N	3	N	00	N
103	20240313	111149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38550	-1000	5	-2.53	4020719350	101127	54.23	40100	40800	38550	51400	27700	39550	39759.11	0.89	0	-13616	41350	40450	40000	39100	38650	40225	38875	11	11850	100	24520	50	1	11381000	4387	53.47	7.24	12	0.89	721.00	5323.00	48000	20231116	-19.69	7520	20230314	412.63	41950	-8.10	20240308	28350	35.98	20240201	48000	-19.69	20231116	7520	412.63	20230314	5.18	N	425420	100	11 억		101830	N	N	3	N	00	N
104	20240313	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39150	-400	5	-1.01	2986334250	74554	39.98	40100	40800	39050	51400	27700	39550	40055.99	0.89	0	-9917	41350	40450	40000	39100	38650	40225	38875	11	11850	100	24520	50	1	11381000	4456	54.30	7.35	12	0.66	721.00	5323.00	48000	20231116	-18.44	7520	20230314	420.61	41950	-6.67	20240308	28350	38.10	20240201	48000	-18.44	20231116	7520	420.61	20230314	5.18	N	425420	100	11 억		101830	N	N	3	N	00	N
105	20240313	091159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40100	550	2	1.39	1118421600	27768	14.89	40100	40800	39850	51400	27700	39550	40277.36	0.89	0	-1749	41350	40450	40000	39100	38650	40225	38875	11	11850	100	24520	50	1	11381000	4564	55.62	7.53	12	0.24	721.00	5323.00	48000	20231116	-16.46	7520	20230314	433.24	41950	-4.41	20240308	28350	41.45	20240201	48000	-16.46	20231116	7520	433.24	20230314	5.18	N	425420	100	11 억		101830	N	N	3	N	00	N
106	20240312	161138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	0	3	0.00	7470154400	185377	74.25	40400	40900	39550	51400	27700	39550	40298.59	1.09	0	-22461	42116	40832	38966	37682	35816	41475	38325	11	11850	100	24520	50	1	11381000	4501	54.85	7.43	12	1.63	721.00	5323.00	48000	20231116	-17.60	7520	20230314	425.93	41950	-5.72	20240308	28350	39.51	20240201	48000	-17.60	20231116	7520	425.93	20230314	4.87	N	425420	100	11 억		123515	N	N	3	N	00	N
107	20240312	151135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39950	400	2	1.01	7177320300	177993	71.29	40400	40900	39600	51400	27700	39550	40323.61	1.09	0	-23182	42116	40832	38966	37682	35816	41475	38325	11	11850	100	24520	50	1	11381000	4547	55.41	7.51	12	1.56	721.00	5323.00	48000	20231116	-16.77	7520	20230314	431.25	41950	-4.77	20240308	28350	40.92	20240201	48000	-16.77	20231116	7520	431.25	20230314	4.87	N	425420	100	11 억		123515	N	N	1	N	00	N
108	20240312	141126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	300	2	0.76	6574781950	162888	65.24	40400	40900	39650	51400	27700	39550	40363.82	1.09	0	-23016	42116	40832	38966	37682	35816	41475	38325	11	11850	100	24520	50	1	11381000	4535	55.27	7.49	12	1.43	721.00	5323.00	48000	20231116	-16.98	7520	20230314	429.92	41950	-5.01	20240308	28350	40.56	20240201	48000	-16.98	20231116	7520	429.92	20230314	4.87	N	425420	100	11 억		123515	N	N	1	N	00	N
109	20240312	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	800	2	2.02	6076097100	150418	60.24	40400	40900	39800	51400	27700	39550	40394.75	1.09	0	-20255	42116	40832	38966	37682	35816	41475	38325	11	11850	100	24520	50	1	11381000	4592	55.96	7.58	12	1.32	721.00	5323.00	48000	20231116	-15.94	7520	20230314	436.57	41950	-3.81	20240308	28350	42.33	20240201	48000	-15.94	20231116	7520	436.57	20230314	4.87	N	425420	100	11 억		123515	N	N	1	N	00	N
110	20240312	121141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	750	2	1.90	5684410700	140693	56.35	40400	40900	39800	51400	27700	39550	40402.94	1.09	0	-20485	42116	40832	38966	37682	35816	41475	38325	11	11850	100	24520	50	1	11381000	4587	55.89	7.57	12	1.24	721.00	5323.00	48000	20231116	-16.04	7520	20230314	435.90	41950	-3.93	20240308	28350	42.15	20240201	48000	-16.04	20231116	7520	435.90	20230314	4.87	N	425420	100	11 억		123515	N	N	1	N	00	N
111	20240312	111137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40750	1200	2	3.03	5202987350	128823	51.59	40400	40900	39800	51400	27700	39550	40388.65	1.09	0	-15093	42116	40832	38966	37682	35816	41475	38325	11	11850	100	24520	50	1	11381000	4638	56.52	7.66	12	1.13	721.00	5323.00	48000	20231116	-15.10	7520	20230314	441.89	41950	-2.86	20240308	28350	43.74	20240201	48000	-15.10	20231116	7520	441.89	20230314	4.87	N	425420	100	11 억		123515	N	N	1	N	00	N
112	20240312	101139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40550	1000	2	2.53	4198959350	104138	41.71	40400	40900	39800	51400	27700	39550	40321.11	1.09	0	-15598	42116	40832	38966	37682	35816	41475	38325	11	11850	100	24520	50	1	11381000	4615	56.24	7.62	12	0.92	721.00	5323.00	48000	20231116	-15.52	7520	20230314	439.23	41950	-3.34	20240308	28350	43.03	20240201	48000	-15.52	20231116	7520	439.23	20230314	4.87	N	425420	100	11 억		123515	N	N	1	N	00	N
113	20240312	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	600	2	1.52	1924117400	47620	19.07	40400	40900	40050	51400	27700	39550	40405.66	1.09	0	-10519	42116	40832	38966	37682	35816	41475	38325	11	11850	100	24520	50	1	11381000	4569	55.69	7.54	12	0.42	721.00	5323.00	48000	20231116	-16.35	7520	20230314	433.91	41950	-4.29	20240308	28350	41.62	20240201	48000	-16.35	20231116	7520	433.91	20230314	4.87	N	425420	100	11 억		123515	N	N	1	N	00	N
114	20240311	161133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	700	2	1.80	9624574400	248751	38.32	38050	40250	37100	50500	27200	38850	38690.74	1.41	0	-53965	43550	41200	39600	37250	35650	42375	38425	11	11650	100	24080	50	1	11381000	4501	54.85	7.43	12	2.19	721.00	5323.00	48000	20231116	-17.60	7520	20230314	425.93	41950	-5.72	20240308	28350	39.51	20240201	48000	-17.60	20231116	7520	425.93	20230314	4.97	N	425420	100	11 억		159985	N	N	1	N	00	N
115	20240311	151130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40100	1250	2	3.22	9104648900	235677	36.30	38050	40250	37100	50500	27200	38850	38630.93	1.41	0	-48640	43550	41200	39600	37250	35650	42375	38425	11	11650	100	24080	50	1	11381000	4564	55.62	7.53	12	2.07	721.00	5323.00	48000	20231116	-16.46	7520	20230314	433.24	41950	-4.41	20240308	28350	41.45	20240201	48000	-16.46	20231116	7520	433.24	20230314	4.97	N	425420	100	11 억		159985	N	N	5	N	00	N
116	20240311	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	50	2	0.13	7185884550	187317	28.85	38050	40000	37100	50500	27200	38850	38359.46	1.41	0	-38040	43550	41200	39600	37250	35650	42375	38425	11	11650	100	24080	50	1	11381000	4427	53.95	7.31	12	1.65	721.00	5323.00	48000	20231116	-18.96	7520	20230314	417.29	41950	-7.27	20240308	28350	37.21	20240201	48000	-18.96	20231116	7520	417.29	20230314	4.97	N	425420	100	11 억		159985	N	N	5	N	00	N
117	20240311	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	150	2	0.39	5891671400	154431	23.79	38050	39250	37100	50500	27200	38850	38146.13	1.41	0	-33172	43550	41200	39600	37250	35650	42375	38425	11	11650	100	24080	50	1	11381000	4439	54.09	7.33	12	1.36	721.00	5323.00	48000	20231116	-18.75	7520	20230314	418.62	41950	-7.03	20240308	28350	37.57	20240201	48000	-18.75	20231116	7520	418.62	20230314	4.97	N	425420	100	11 억		159985	N	N	5	N	00	N
118	20240311	121131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38600	-250	5	-0.64	5582226900	146440	22.56	38050	39250	37100	50500	27200	38850	38114.37	1.41	0	-28788	43550	41200	39600	37250	35650	42375	38425	11	11650	100	24080	50	1	11381000	4393	53.54	7.25	12	1.29	721.00	5323.00	48000	20231116	-19.58	7520	20230314	413.30	41950	-7.99	20240308	28350	36.16	20240201	48000	-19.58	20231116	7520	413.30	20230314	4.97	N	425420	100	11 억		159985	N	N	5	N	00	N
119	20240311	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38700	-150	5	-0.39	4991332800	131223	20.21	38050	39250	37100	50500	27200	38850	38030.58	1.41	0	-25349	43550	41200	39600	37250	35650	42375	38425	11	11650	100	24080	50	1	11381000	4404	53.68	7.27	12	1.15	721.00	5323.00	48000	20231116	-19.38	7520	20230314	414.63	41950	-7.75	20240308	28350	36.51	20240201	48000	-19.38	20231116	7520	414.63	20230314	4.97	N	425420	100	11 억		159985	N	N	5	N	00	N
120	20240311	101115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38500	-350	5	-0.90	3695817350	97899	15.08	38050	38700	37100	50500	27200	38850	37739.62	1.41	0	-15883	43550	41200	39600	37250	35650	42375	38425	11	11650	100	24080	50	1	11381000	4382	53.40	7.23	12	0.86	721.00	5323.00	48000	20231116	-19.79	7520	20230314	411.97	41950	-8.22	20240308	28350	35.80	20240201	48000	-19.79	20231116	7520	411.97	20230314	4.97	N	425420	100	11 억		159985	N	N	5	N	00	N
121	20240311	091119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	-1150	5	-2.96	1625342600	42945	6.62	38050	38700	37150	50500	27200	38850	37822.38	1.41	0	-1126	43550	41200	39600	37250	35650	42375	38425	11	11650	100	24080	50	1	11381000	4291	52.29	7.08	12	0.38	721.00	5323.00	48000	20231116	-21.46	7520	20230314	401.33	41950	-10.13	20240308	28350	32.98	20240201	48000	-21.46	20231116	7520	401.33	20230314	4.97	N	425420	100	11 억		159985	N	N	5	N	00	N
122	20240308	161125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38850	2100	2	5.71	25793322300	645048	199.95	38300	41950	38000	47750	25750	36750	39988.16	1.23	0	21054	40350	38550	37300	35500	34250	37925	34875	11	11000	100	22780	50	1	11381000	4422	53.88	7.30	12	5.67	721.00	5323.00	48000	20231116	-19.06	7520	20230314	416.62	41950	-7.39	20240308	28350	37.04	20240201	48000	-19.06	20231116	7520	416.62	20230314	4.98	N	425420	100	11 억		139504	N	N	5	N	00	N
123	20240308	151124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	2900	2	7.89	24764836850	618702	191.78	38300	41950	38000	47750	25750	36750	40027.08	1.23	0	14860	40350	38550	37300	35500	34250	37925	34875	11	11000	100	22780	50	1	11381000	4513	54.99	7.45	12	5.44	721.00	5323.00	48000	20231116	-17.40	7520	20230314	427.26	41950	-5.48	20240308	28350	39.86	20240201	48000	-17.40	20231116	7520	427.26	20230314	4.98	N	425420	100	11 억		139504	N	N	10	N	00	N
124	20240308	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	3100	2	8.44	23051039300	575861	178.50	38300	41950	38000	47750	25750	36750	40028.83	1.23	0	32180	40350	38550	37300	35500	34250	37925	34875	11	11000	100	22780	50	1	11381000	4535	55.27	7.49	12	5.06	721.00	5323.00	48000	20231116	-16.98	7520	20230314	429.92	41950	-5.01	20240308	28350	40.56	20240201	48000	-16.98	20231116	7520	429.92	20230314	4.98	N	425420	100	11 억		139504	N	N	10	N	00	N
125	20240308	131110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40500	3750	2	10.20	21591679650	539494	167.23	38300	41950	38000	47750	25750	36750	40022.09	1.23	0	24397	40350	38550	37300	35500	34250	37925	34875	11	11000	100	22780	50	1	11381000	4609	56.17	7.61	12	4.74	721.00	5323.00	48000	20231116	-15.62	7520	20230314	438.56	41950	-3.46	20240308	28350	42.86	20240201	48000	-15.62	20231116	7520	438.56	20230314	4.98	N	425420	100	11 억		139504	N	N	10	N	00	N
126	20240308	121116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	2900	2	7.89	20232660650	505386	156.66	38300	41950	38000	47750	25750	36750	40034.07	1.23	0	22870	40350	38550	37300	35500	34250	37925	34875	11	11000	100	22780	50	1	11381000	4513	54.99	7.45	12	4.44	721.00	5323.00	48000	20231116	-17.40	7520	20230314	427.26	41950	-5.48	20240308	28350	39.86	20240201	48000	-17.40	20231116	7520	427.26	20230314	4.98	N	425420	100	11 억		139504	N	N	10	N	00	N
127	20240308	111117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41300	4550	2	12.38	17681403050	442660	137.21	38300	41950	38000	47750	25750	36750	39943.53	1.23	0	13830	40350	38550	37300	35500	34250	37925	34875	11	11000	100	22780	50	1	11381000	4700	57.28	7.76	12	3.89	721.00	5323.00	48000	20231116	-13.96	7520	20230314	449.20	41950	-1.55	20240308	28350	45.68	20240201	48000	-13.96	20231116	7520	449.20	20230314	4.98	N	425420	100	11 억		139504	N	N	10	N	00	N
128	20240308	101113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41200	4450	2	12.11	12351764900	312382	96.83	38300	41350	38000	47750	25750	36750	39540.58	1.23	0	-7662	40350	38550	37300	35500	34250	37925	34875	11	11000	100	22780	50	1	11381000	4689	57.14	7.74	12	2.74	721.00	5323.00	48000	20231116	-14.17	7520	20230314	447.87	41350	-0.36	20240308	28350	45.33	20240201	48000	-14.17	20231116	7520	447.87	20230314	4.98	N	425420	100	11 억		139504	N	N	10	N	00	N
129	20240308	091111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38350	1600	2	4.35	1442495650	37609	11.66	38300	38800	38000	47750	25750	36750	38355.07	1.23	0	-7795	40350	38550	37300	35500	34250	37925	34875	11	11000	100	22780	50	1	11381000	4365	53.19	7.20	12	0.33	721.00	5323.00	48000	20231116	-20.10	7520	20230314	409.97	39100	-1.92	20240307	28350	35.27	20240201	48000	-20.10	20231116	7520	409.97	20230314	4.98	N	425420	100	11 억		139504	N	N	10	N	00	N
130	20240307	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	-1250	5	-3.29	12126508100	321125	72.52	37800	39100	36050	49400	26600	38000	37764.82	1.32	0	-18241	40933	39466	36633	35166	32333	40200	35900	11	11400	100	23560	50	1	11381000	4183	50.97	6.90	12	2.82	721.00	5323.00	48000	20231116	-23.44	7520	20230314	388.70	39100	-6.01	20240307	28350	29.63	20240201	48000	-23.44	20231116	7520	388.70	20230314	4.99	N	425420	100	11 억		150677	N	N	10	N	00	N
131	20240307	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	-1250	5	-3.29	11769890650	311438	70.33	37800	39100	36050	49400	26600	38000	37792.08	1.32	0	-19112	40933	39466	36633	35166	32333	40200	35900	11	11400	100	23560	50	1	11381000	4183	50.97	6.90	12	2.74	721.00	5323.00	48000	20231116	-23.44	7520	20230314	388.70	39100	-6.01	20240307	28350	29.63	20240201	48000	-23.44	20231116	7520	388.70	20230314	4.99	N	425420	100	11 억		150677	N	N	35	N	00	N
132	20240307	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	-150	5	-0.39	9930883350	261767	59.11	37800	39100	36950	49400	26600	38000	37937.87	1.32	0	-14070	40933	39466	36633	35166	32333	40200	35900	11	11400	100	23560	50	1	11381000	4308	52.50	7.11	12	2.30	721.00	5323.00	48000	20231116	-21.15	7520	20230314	403.32	39100	-3.20	20240307	28350	33.51	20240201	48000	-21.15	20231116	7520	403.32	20230314	4.99	N	425420	100	11 억		150677	N	N	35	N	00	N
133	20240307	131101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37550	-450	5	-1.18	6160703900	163547	36.93	37800	38400	36950	49400	26600	38000	37669.32	1.32	0	-2440	40933	39466	36633	35166	32333	40200	35900	11	11400	100	23560	50	1	11381000	4274	52.08	7.05	12	1.44	721.00	5323.00	48000	20231116	-21.77	7520	20230314	399.34	38400	-2.21	20240307	28350	32.45	20240201	48000	-21.77	20231116	7520	399.34	20230314	4.99	N	425420	100	11 억		150677	N	N	35	N	00	N
134	20240307	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	-550	5	-1.45	5361849800	142269	32.13	37800	38400	36950	49400	26600	38000	37688.11	1.32	0	-5062	40933	39466	36633	35166	32333	40200	35900	11	11400	100	23560	50	1	11381000	4262	51.94	7.04	12	1.25	721.00	5323.00	48000	20231116	-21.98	7520	20230314	398.01	38400	-2.47	20240307	28350	32.10	20240201	48000	-21.98	20231116	7520	398.01	20230314	4.99	N	425420	100	11 억		150677	N	N	35	N	00	N
135	20240307	111113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	-500	5	-1.32	4684378800	124249	28.06	37800	38400	36950	49400	26600	38000	37701.54	1.32	0	-2944	40933	39466	36633	35166	32333	40200	35900	11	11400	100	23560	50	1	11381000	4268	52.01	7.04	12	1.09	721.00	5323.00	48000	20231116	-21.88	7520	20230314	398.67	38400	-2.34	20240307	28350	32.28	20240201	48000	-21.88	20231116	7520	398.67	20230314	4.99	N	425420	100	11 억		150677	N	N	35	N	00	N
136	20240307	101105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37650	-350	5	-0.92	3120690100	82440	18.62	37800	38400	37300	49400	26600	38000	37854.08	1.32	0	-7646	40933	39466	36633	35166	32333	40200	35900	11	11400	100	23560	50	1	11381000	4285	52.22	7.07	12	0.72	721.00	5323.00	48000	20231116	-21.56	7520	20230314	400.66	38400	-1.95	20240307	28350	32.80	20240201	48000	-21.56	20231116	7520	400.66	20230314	4.99	N	425420	100	11 억		150677	N	N	35	N	00	N
137	20240307	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37950	-50	5	-0.13	1167099950	30784	6.95	37800	38400	37350	49400	26600	38000	37912.55	1.32	0	-3858	40933	39466	36633	35166	32333	40200	35900	11	11400	100	23560	50	1	11381000	4319	52.64	7.13	12	0.27	721.00	5323.00	48000	20231116	-20.94	7520	20230314	404.65	38400	-1.17	20240307	28350	33.86	20240201	48000	-20.94	20231116	7520	404.65	20230314	4.99	N	425420	100	11 억		150677	N	N	35	N	00	N
138	20240306	161056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	3800	2	11.11	16333770350	439898	504.57	34000	38100	33800	44450	23950	34200	37129.55	0.75	0	65486	36066	35132	34616	33682	33166	34875	33425	11	10250	100	21200	50	1	11381000	4325	52.70	7.14	12	3.87	721.00	5323.00	48000	20231116	-20.83	7520	20230314	405.32	38100	-0.26	20240306	28350	34.04	20240201	48000	-20.83	20231116	7520	405.32	20230314	5.02	N	425420	100	11 억		84923	N	N	35	N	00	N
139	20240306	151100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37750	3550	2	10.38	15762024600	424823	487.28	34000	38100	33800	44450	23950	34200	37103.77	0.75	0	65244	36066	35132	34616	33682	33166	34875	33425	11	10250	100	21200	50	1	11381000	4296	52.36	7.09	12	3.73	721.00	5323.00	48000	20231116	-21.35	7520	20230314	401.99	38100	-0.92	20240306	28350	33.16	20240201	48000	-21.35	20231116	7520	401.99	20230314	5.02	N	425420	100	11 억		84923	N	N	6	N	00	N
140	20240306	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	3300	2	9.65	13620465350	368117	422.23	34000	38000	33800	44450	23950	34200	37001.70	0.75	0	62686	36066	35132	34616	33682	33166	34875	33425	11	10250	100	21200	50	1	11381000	4268	52.01	7.04	12	3.23	721.00	5323.00	48000	20231116	-21.88	7520	20230314	398.67	38000	-1.32	20240306	28350	32.28	20240201	48000	-21.88	20231116	7520	398.67	20230314	5.02	N	425420	100	11 억		84923	N	N	6	N	00	N
141	20240306	131107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	3650	2	10.67	11835062950	320326	367.42	34000	38000	33800	44450	23950	34200	36948.43	0.75	0	48104	36066	35132	34616	33682	33166	34875	33425	11	10250	100	21200	50	1	11381000	4308	52.50	7.11	12	2.81	721.00	5323.00	48000	20231116	-21.15	7520	20230314	403.32	38000	-0.39	20240306	28350	33.51	20240201	48000	-21.15	20231116	7520	403.32	20230314	5.02	N	425420	100	11 억		84923	N	N	6	N	00	N
142	20240306	121104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	2800	2	8.19	9974879550	270955	310.79	34000	37950	33800	44450	23950	34200	36815.48	0.75	0	40178	36066	35132	34616	33682	33166	34875	33425	11	10250	100	21200	50	1	11381000	4211	51.32	6.95	12	2.38	721.00	5323.00	48000	20231116	-22.92	7520	20230314	392.02	37950	-2.50	20240306	28350	30.51	20240201	48000	-22.92	20231116	7520	392.02	20230314	5.02	N	425420	100	11 억		84923	N	N	6	N	00	N
143	20240306	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	3600	2	10.53	6560068700	180027	206.49	34000	37950	33800	44450	23950	34200	36441.54	0.75	0	29243	36066	35132	34616	33682	33166	34875	33425	11	10250	100	21200	50	1	11381000	4302	52.43	7.10	12	1.58	721.00	5323.00	48000	20231116	-21.25	7520	20230314	402.66	37950	-0.40	20240306	28350	33.33	20240201	48000	-21.25	20231116	7520	402.66	20230314	5.02	N	425420	100	11 억		84923	N	N	6	N	00	N
144	20240306	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	1100	2	3.22	1000915650	28775	33.01	34000	35450	33800	44450	23950	34200	34787.78	0.75	0	-831	36066	35132	34616	33682	33166	34875	33425	11	10250	100	21200	50	1	11381000	4017	48.96	6.63	12	0.25	721.00	5323.00	48000	20231116	-26.46	7520	20230314	369.41	37500	-5.87	20240102	28350	24.51	20240201	48000	-26.46	20231116	7520	369.41	20230314	5.02	N	425420	100	11 억		84923	N	N	6	N	00	N
145	20240306	091058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33850	-350	5	-1.02	148822000	4373	5.02	34000	34350	33800	44450	23950	34200	34025.01	0.75	0	525	36066	35132	34616	33682	33166	34875	33425	11	10250	100	21200	50	1	11381000	3852	46.95	6.36	12	0.04	721.00	5323.00	48000	20231116	-29.48	7520	20230314	350.13	37500	-9.73	20240102	28350	19.40	20240201	48000	-29.48	20231116	7520	350.13	20230314	5.02	N	425420	100	11 억		84923	N	N	6	N	00	N
146	20240305	161051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34200	-750	5	-2.15	3002099200	87004	39.09	35150	35550	34100	45400	24500	34950	34505.48	0.84	0	-17760	37316	36132	34216	33032	31116	36725	33625	11	10450	100	21660	50	1	11381000	3892	47.43	6.42	12	0.76	721.00	5323.00	48000	20231116	-28.75	7520	20230314	354.79	37500	-8.80	20240102	28350	20.63	20240201	48000	-28.75	20231116	7520	354.79	20230314	5.00	N	425420	100	11 억		95687	N	N	6	N	00	N
147	20240305	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	-650	5	-1.86	2786401900	80707	36.26	35150	35550	34100	45400	24500	34950	34524.90	0.84	0	-16930	37316	36132	34216	33032	31116	36725	33625	11	10450	100	21660	50	1	11381000	3904	47.57	6.44	12	0.71	721.00	5323.00	48000	20231116	-28.54	7520	20230314	356.12	37500	-8.53	20240102	28350	20.99	20240201	48000	-28.54	20231116	7520	356.12	20230314	5.00	N	425420	100	11 억		95687	N	N	84	N	00	N
148	20240305	141041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	-550	5	-1.57	2244990650	64953	29.18	35150	35550	34100	45400	24500	34950	34563.30	0.84	0	-12892	37316	36132	34216	33032	31116	36725	33625	11	10450	100	21660	50	1	11381000	3915	47.71	6.46	12	0.57	721.00	5323.00	48000	20231116	-28.33	7520	20230314	357.45	37500	-8.27	20240102	28350	21.34	20240201	48000	-28.33	20231116	7520	357.45	20230314	5.00	N	425420	100	11 억		95687	N	N	84	N	00	N
149	20240305	131042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34350	-600	5	-1.72	2093445000	60550	27.21	35150	35550	34100	45400	24500	34950	34573.82	0.84	0	-10470	37316	36132	34216	33032	31116	36725	33625	11	10450	100	21660	50	1	11381000	3909	47.64	6.45	12	0.53	721.00	5323.00	48000	20231116	-28.44	7520	20230314	356.78	37500	-8.40	20240102	28350	21.16	20240201	48000	-28.44	20231116	7520	356.78	20230314	5.00	N	425420	100	11 억		95687	N	N	84	N	00	N
150	20240305	121045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	-450	5	-1.29	1937611450	56023	25.17	35150	35550	34100	45400	24500	34950	34585.99	0.84	0	-7779	37316	36132	34216	33032	31116	36725	33625	11	10450	100	21660	50	1	11381000	3926	47.85	6.48	12	0.49	721.00	5323.00	48000	20231116	-28.12	7520	20230314	358.78	37500	-8.00	20240102	28350	21.69	20240201	48000	-28.12	20231116	7520	358.78	20230314	5.00	N	425420	100	11 억		95687	N	N	84	N	00	N
151	20240305	111046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	-450	5	-1.29	1602974750	46273	20.79	35150	35550	34100	45400	24500	34950	34641.68	0.84	0	-4601	37316	36132	34216	33032	31116	36725	33625	11	10450	100	21660	50	1	11381000	3926	47.85	6.48	12	0.41	721.00	5323.00	48000	20231116	-28.12	7520	20230314	358.78	37500	-8.00	20240102	28350	21.69	20240201	48000	-28.12	20231116	7520	358.78	20230314	5.00	N	425420	100	11 억		95687	N	N	84	N	00	N
152	20240305	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	-550	5	-1.57	1193629800	34409	15.46	35150	35550	34100	45400	24500	34950	34689.46	0.84	0	-3873	37316	36132	34216	33032	31116	36725	33625	11	10450	100	21660	50	1	11381000	3915	47.71	6.46	12	0.30	721.00	5323.00	48000	20231116	-28.33	7520	20230314	357.45	37500	-8.27	20240102	28350	21.34	20240201	48000	-28.33	20231116	7520	357.45	20230314	5.00	N	425420	100	11 억		95687	N	N	84	N	00	N
153	20240305	091041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34600	-350	5	-1.00	439345700	12523	5.63	35150	35550	34600	45400	24500	34950	35083.11	0.84	0	-2637	37316	36132	34216	33032	31116	36725	33625	11	10450	100	21660	50	1	11381000	3938	47.99	6.50	12	0.11	721.00	5323.00	48000	20231116	-27.92	7520	20230314	360.11	37500	-7.73	20240102	28350	22.05	20240201	48000	-27.92	20231116	7520	360.11	20230314	5.00	N	425420	100	11 억		95687	N	N	84	N	00	N
154	20240304	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34950	3050	2	9.56	7548064600	221374	587.67	32450	35400	32300	41450	22350	31900	34092.32	0.69	0	17935	32900	32400	31800	31300	30700	32100	31000	11	9550	100	19770	50	1	11381000	3978	48.47	6.57	12	1.95	721.00	5323.00	48000	20231116	-27.19	7520	20230314	364.76	37500	-6.80	20240102	28350	23.28	20240201	48000	-27.19	20231116	7520	364.76	20230314	5.03	N	425420	100	11 억		78255	N	N	84	N	00	N
155	20240304	151035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35100	3200	2	10.03	7195883100	211315	560.96	32450	35400	32300	41450	22350	31900	34052.87	0.69	0	20115	32900	32400	31800	31300	30700	32100	31000	11	9550	100	19770	50	1	11381000	3995	48.68	6.59	12	1.86	721.00	5323.00	48000	20231116	-26.88	7520	20230314	366.76	37500	-6.40	20240102	28350	23.81	20240201	48000	-26.88	20231116	7520	366.76	20230314	5.03	N	425420	100	11 억		78255	N	N	8	N	00	N
156	20240304	141005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	2600	2	8.15	4677548500	139154	369.40	32450	34600	32300	41450	22350	31900	33614.19	0.69	0	17892	32900	32400	31800	31300	30700	32100	31000	11	9550	100	19770	50	1	11381000	3926	47.85	6.48	12	1.22	721.00	5323.00	48000	20231116	-28.12	7520	20230314	358.78	37500	-8.00	20240102	28350	21.69	20240201	48000	-28.12	20231116	7520	358.78	20230314	5.03	N	425420	100	11 억		78255	N	N	8	N	00	N
157	20240304	131031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33800	1900	2	5.96	3202793500	96242	255.49	32450	34200	32300	41450	22350	31900	33278.54	0.69	0	10323	32900	32400	31800	31300	30700	32100	31000	11	9550	100	19770	50	1	11381000	3847	46.88	6.35	12	0.85	721.00	5323.00	48000	20231116	-29.58	7520	20230314	349.47	37500	-9.87	20240102	28350	19.22	20240201	48000	-29.58	20231116	7520	349.47	20230314	5.03	N	425420	100	11 억		78255	N	N	8	N	00	N
158	20240304	121005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33500	1600	2	5.02	2893293350	87034	231.04	32450	34200	32300	41450	22350	31900	33243.25	0.69	0	7963	32900	32400	31800	31300	30700	32100	31000	11	9550	100	19770	50	1	11381000	3813	46.46	6.29	12	0.76	721.00	5323.00	48000	20231116	-30.21	7520	20230314	345.48	37500	-10.67	20240102	28350	18.17	20240201	48000	-30.21	20231116	7520	345.48	20230314	5.03	N	425420	100	11 억		78255	N	N	8	N	00	N
159	20240304	111022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33350	1450	2	4.55	1515924500	46260	122.80	32450	33450	32300	41450	22350	31900	32769.66	0.69	0	8545	32900	32400	31800	31300	30700	32100	31000	11	9550	100	19770	50	1	11381000	3796	46.26	6.27	12	0.41	721.00	5323.00	48000	20231116	-30.52	7520	20230314	343.48	37500	-11.07	20240102	28350	17.64	20240201	48000	-30.52	20231116	7520	343.48	20230314	5.03	N	425420	100	11 억		78255	N	N	8	N	00	N
160	20240304	101024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32500	600	2	1.88	483122050	14831	39.37	32450	32750	32350	41450	22350	31900	32575.15	0.69	0	600	32900	32400	31800	31300	30700	32100	31000	11	9550	100	19770	50	1	11381000	3699	45.08	6.11	12	0.13	721.00	5323.00	48000	20231116	-32.29	7520	20230314	332.18	37500	-13.33	20240102	28350	14.64	20240201	48000	-32.29	20231116	7520	332.18	20230314	5.03	N	425420	100	11 억		78255	N	N	8	N	00	N
161	20240304	091022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32500	600	2	1.88	153900500	4720	12.53	32450	32750	32400	41450	22350	31900	32606.04	0.69	0	619	32900	32400	31800	31300	30700	32100	31000	11	9550	100	19770	50	1	11381000	3699	45.08	6.11	12	0.04	721.00	5323.00	48000	20231116	-32.29	7520	20230314	332.18	37500	-13.33	20240102	28350	14.64	20240201	48000	-32.29	20231116	7520	332.18	20230314	5.03	N	425420	100	11 억		78255	N	N	8	N	00	N