KissMeData/123860/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	160815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-2250	5	-8.46	10203640800	416585	64.76	26500	26550	23600	34550	18650	26600	24493.54	3.57	0	-69525	28666	27632	26966	25932	25266	27300	25600	61	7950	500	18080	50	1	12123415	2952	108.71	5.49	12	3.44	224.00	4438.00	28300	20240125	-13.96	14890	20230328	63.53	28300	-13.96	20240125	21450	13.52	20240102	28300	-13.96	20240125	14980	62.55	20230329	2.34	N	123860	500	60 억		432982	N	N	0	N	00	N
3	20240329	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-2200	5	-8.27	9994752250	408015	63.43	26500	26550	23600	34550	18650	26600	24496.04	3.57	0	-64749	28666	27632	26966	25932	25266	27300	25600	61	7950	500	18080	50	1	12123415	2958	108.93	5.50	12	3.37	224.00	4438.00	28300	20240125	-13.78	14890	20230328	63.87	28300	-13.78	20240125	21450	13.75	20240102	28300	-13.78	20240125	14980	62.88	20230329	2.34	N	123860	500	60 억		432982	N	N	0	N	00	N
4	20240329	140813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-2150	5	-8.08	9354988700	381827	59.36	26500	26550	23600	34550	18650	26600	24500.60	3.57	0	-54648	28666	27632	26966	25932	25266	27300	25600	61	7950	500	18080	50	1	12123415	2964	109.15	5.51	12	3.15	224.00	4438.00	28300	20240125	-13.60	14890	20230328	64.20	28300	-13.60	20240125	21450	13.99	20240102	28300	-13.60	20240125	14980	63.22	20230329	2.34	N	123860	500	60 억		432982	N	N	0	N	00	N
5	20240329	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-2100	5	-7.89	8827926700	360349	56.02	26500	26550	23600	34550	18650	26600	24498.27	3.57	0	-44083	28666	27632	26966	25932	25266	27300	25600	61	7950	500	18080	50	1	12123415	2970	109.38	5.52	12	2.97	224.00	4438.00	28300	20240125	-13.43	14890	20230328	64.54	28300	-13.43	20240125	21450	14.22	20240102	28300	-13.43	20240125	14980	63.55	20230329	2.34	N	123860	500	60 억		432982	N	N	0	N	00	N
6	20240329	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	-2050	5	-7.71	8121144200	331684	51.57	26500	26550	23600	34550	18650	26600	24484.58	3.57	0	-40315	28666	27632	26966	25932	25266	27300	25600	61	7950	500	18080	50	1	12123415	2976	109.60	5.53	12	2.74	224.00	4438.00	28300	20240125	-13.25	14890	20230328	64.88	28300	-13.25	20240125	21450	14.45	20240102	28300	-13.25	20240125	14980	63.89	20230329	2.34	N	123860	500	60 억		432982	N	N	0	N	00	N
7	20240329	110800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-2150	5	-8.08	7605658300	310653	48.30	26500	26550	23600	34550	18650	26600	24482.81	3.57	0	-38148	28666	27632	26966	25932	25266	27300	25600	61	7950	500	18080	50	1	12123415	2964	109.15	5.51	12	2.56	224.00	4438.00	28300	20240125	-13.60	14890	20230328	64.20	28300	-13.60	20240125	21450	13.99	20240102	28300	-13.60	20240125	14980	63.22	20230329	2.34	N	123860	500	60 억		432982	N	N	0	N	00	N
8	20240329	100800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	-2650	5	-9.96	5460453350	221236	34.39	26500	26550	23900	34550	18650	26600	24681.58	3.57	0	-23794	28666	27632	26966	25932	25266	27300	25600	61	7950	500	18080	50	1	12123415	2904	106.92	5.40	12	1.82	224.00	4438.00	28300	20240125	-15.37	14890	20230328	60.85	28300	-15.37	20240125	21450	11.66	20240102	28300	-15.37	20240125	14980	59.88	20230329	2.34	N	123860	500	60 억		432982	N	N	0	N	00	N
9	20240329	090759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-1100	5	-4.14	810046050	31272	4.86	26500	26550	25400	34550	18650	26600	25903.24	3.57	0	3127	28666	27632	26966	25932	25266	27300	25600	61	7950	500	18080	50	1	12123415	3091	113.84	5.75	12	0.26	224.00	4438.00	28300	20240125	-9.89	14890	20230328	71.26	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14980	70.23	20230329	2.34	N	123860	500	60 억		432982	N	N	0	N	00	N
10	20240328	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	1400	2	5.56	17427674350	641726	397.83	27300	28000	26300	32750	17650	25200	27158.07	3.29	0	34527	27733	26466	25633	24366	23533	26050	23950	61	7550	500	17130	50	1	12123415	3225	118.75	5.99	12	5.29	224.00	4438.00	28300	20240125	-6.01	14890	20230328	78.64	28300	-6.01	20240125	21450	24.01	20240102	28300	-6.01	20240125	14890	78.64	20230328	2.39	N	123860	500	60 억		398312	N	N	0	N	00	N
11	20240328	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	1550	2	6.15	16728483350	615461	381.55	27300	28000	26300	32750	17650	25200	27180.41	3.29	0	32695	27733	26466	25633	24366	23533	26050	23950	61	7550	500	17130	50	1	12123415	3243	119.42	6.03	12	5.08	224.00	4438.00	28300	20240125	-5.48	14890	20230328	79.65	28300	-5.48	20240125	21450	24.71	20240102	28300	-5.48	20240125	14890	79.65	20230328	2.39	N	123860	500	60 억		398312	N	N	0	N	00	N
12	20240328	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	1500	2	5.95	15923767850	585329	362.87	27300	28000	26300	32750	17650	25200	27204.82	3.29	0	37809	27733	26466	25633	24366	23533	26050	23950	61	7550	500	17130	50	1	12123415	3237	119.20	6.02	12	4.83	224.00	4438.00	28300	20240125	-5.65	14890	20230328	79.31	28300	-5.65	20240125	21450	24.48	20240102	28300	-5.65	20240125	14890	79.31	20230328	2.39	N	123860	500	60 억		398312	N	N	0	N	00	N
13	20240328	130756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	1900	2	7.54	15133177700	556165	344.79	27300	28000	26300	32750	17650	25200	27209.87	3.29	0	31620	27733	26466	25633	24366	23533	26050	23950	61	7550	500	17130	50	1	12123415	3285	120.98	6.11	12	4.59	224.00	4438.00	28300	20240125	-4.24	14890	20230328	82.00	28300	-4.24	20240125	21450	26.34	20240102	28300	-4.24	20240125	14890	82.00	20230328	2.39	N	123860	500	60 억		398312	N	N	0	N	00	N
14	20240328	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	1800	2	7.14	14618920250	537241	333.06	27300	28000	26300	32750	17650	25200	27211.10	3.29	0	26519	27733	26466	25633	24366	23533	26050	23950	61	7550	500	17130	50	1	12123415	3273	120.54	6.08	12	4.43	224.00	4438.00	28300	20240125	-4.59	14890	20230328	81.33	28300	-4.59	20240125	21450	25.87	20240102	28300	-4.59	20240125	14890	81.33	20230328	2.39	N	123860	500	60 억		398312	N	N	0	N	00	N
15	20240328	110800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	1800	2	7.14	13609626050	499508	309.66	27300	28000	26300	32750	17650	25200	27246.06	3.29	0	24617	27733	26466	25633	24366	23533	26050	23950	61	7550	500	17130	50	1	12123415	3273	120.54	6.08	12	4.12	224.00	4438.00	28300	20240125	-4.59	14890	20230328	81.33	28300	-4.59	20240125	21450	25.87	20240102	28300	-4.59	20240125	14890	81.33	20230328	2.39	N	123860	500	60 억		398312	N	N	0	N	00	N
16	20240328	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	1400	2	5.56	10242904050	375751	232.94	27300	28000	26300	32750	17650	25200	27259.82	3.29	0	10512	27733	26466	25633	24366	23533	26050	23950	61	7550	500	17130	50	1	12123415	3225	118.75	5.99	12	3.10	224.00	4438.00	28300	20240125	-6.01	14890	20230328	78.64	28300	-6.01	20240125	21450	24.01	20240102	28300	-6.01	20240125	14890	78.64	20230328	2.39	N	123860	500	60 억		398312	N	N	0	N	00	N
17	20240328	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	2450	2	9.72	6875940700	250915	155.55	27300	28000	26350	32750	17650	25200	27403.47	3.29	0	685	27733	26466	25633	24366	23533	26050	23950	61	7550	500	17130	50	1	12123415	3352	123.44	6.23	12	2.07	224.00	4438.00	28300	20240125	-2.30	14890	20230328	85.70	28300	-2.30	20240125	21450	28.90	20240102	28300	-2.30	20240125	14890	85.70	20230328	2.39	N	123860	500	60 억		398312	N	N	0	N	00	N
18	20240327	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	-1050	5	-4.00	3989605800	157127	183.11	26350	26900	24800	34100	18400	26250	25391.14	3.55	0	-38145	27283	26766	26183	25666	25083	27025	25925	61	7850	500	17850	50	1	12123415	3055	112.50	5.68	12	1.30	224.00	4438.00	28300	20240125	-10.95	14810	20230322	70.16	28300	-10.95	20240125	21450	17.48	20240102	28300	-10.95	20240125	14890	69.24	20230328	2.39	N	123860	500	60 억		430564	N	N	9	N	00	N
19	20240327	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	-1150	5	-4.38	3911788700	154038	179.51	26350	26900	24800	34100	18400	26250	25394.96	3.55	0	-37624	27283	26766	26183	25666	25083	27025	25925	61	7850	500	17850	50	1	12123415	3043	112.05	5.66	12	1.27	224.00	4438.00	28300	20240125	-11.31	14810	20230322	69.48	28300	-11.31	20240125	21450	17.02	20240102	28300	-11.31	20240125	14890	68.57	20230328	2.39	N	123860	500	60 억		430564	N	N	9	N	00	N
20	20240327	140810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-950	5	-3.62	3562694050	140156	163.33	26350	26900	24800	34100	18400	26250	25419.49	3.55	0	-33948	27283	26766	26183	25666	25083	27025	25925	61	7850	500	17850	50	1	12123415	3067	112.95	5.70	12	1.16	224.00	4438.00	28300	20240125	-10.60	14810	20230322	70.83	28300	-10.60	20240125	21450	17.95	20240102	28300	-10.60	20240125	14890	69.91	20230328	2.39	N	123860	500	60 억		430564	N	N	9	N	00	N
21	20240327	130809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-950	5	-3.62	3028588650	118929	138.59	26350	26900	24800	34100	18400	26250	25465.52	3.55	0	-30388	27283	26766	26183	25666	25083	27025	25925	61	7850	500	17850	50	1	12123415	3067	112.95	5.70	12	0.98	224.00	4438.00	28300	20240125	-10.60	14810	20230322	70.83	28300	-10.60	20240125	21450	17.95	20240102	28300	-10.60	20240125	14890	69.91	20230328	2.39	N	123860	500	60 억		430564	N	N	9	N	00	N
22	20240327	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	-1100	5	-4.19	2753272450	107993	125.85	26350	26900	24800	34100	18400	26250	25494.92	3.55	0	-27517	27283	26766	26183	25666	25083	27025	25925	61	7850	500	17850	50	1	12123415	3049	112.28	5.67	12	0.89	224.00	4438.00	28300	20240125	-11.13	14810	20230322	69.82	28300	-11.13	20240125	21450	17.25	20240102	28300	-11.13	20240125	14890	68.91	20230328	2.39	N	123860	500	60 억		430564	N	N	9	N	00	N
23	20240327	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-1000	5	-3.81	2136604600	83393	97.18	26350	26900	25150	34100	18400	26250	25620.91	3.55	0	-21901	27283	26766	26183	25666	25083	27025	25925	61	7850	500	17850	50	1	12123415	3061	112.72	5.69	12	0.69	224.00	4438.00	28300	20240125	-10.78	14810	20230322	70.49	28300	-10.78	20240125	21450	17.72	20240102	28300	-10.78	20240125	14890	69.58	20230328	2.39	N	123860	500	60 억		430564	N	N	9	N	00	N
24	20240327	100804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-700	5	-2.67	1224314950	47406	55.24	26350	26900	25400	34100	18400	26250	25826.16	3.55	0	-7447	27283	26766	26183	25666	25083	27025	25925	61	7850	500	17850	50	1	12123415	3098	114.06	5.76	12	0.39	224.00	4438.00	28300	20240125	-9.72	14810	20230322	72.52	28300	-9.72	20240125	21450	19.11	20240102	28300	-9.72	20240125	14890	71.59	20230328	2.39	N	123860	500	60 억		430564	N	N	9	N	00	N
25	20240327	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-100	5	-0.38	292161200	11036	12.86	26350	26900	26150	34100	18400	26250	26473.47	3.55	0	492	27283	26766	26183	25666	25083	27025	25925	61	7850	500	17850	50	1	12123415	3170	116.74	5.89	12	0.09	224.00	4438.00	28300	20240125	-7.60	14810	20230322	76.57	28300	-7.60	20240125	21450	21.91	20240102	28300	-7.60	20240125	14890	75.62	20230328	2.39	N	123860	500	60 억		430564	N	N	9	N	00	N
26	20240326	160704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	250	2	0.96	2127811900	81351	179.40	26000	26700	25600	33800	18200	26000	26155.84	3.45	0	12401	26700	26350	26050	25700	25400	26200	25550	61	7800	500	17680	50	1	12123415	3182	117.19	5.91	12	0.67	224.00	4438.00	28300	20240125	-7.24	14790	20230321	77.48	28300	-7.24	20240125	21450	22.38	20240102	28300	-7.24	20240125	14890	76.29	20230328	2.39	N	123860	500	60 억		418163	N	N	9	N	00	N
27	20240326	150759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	200	2	0.77	1965259200	75143	165.71	26000	26700	25600	33800	18200	26000	26153.59	3.45	0	11160	26700	26350	26050	25700	25400	26200	25550	61	7800	500	17680	50	1	12123415	3176	116.96	5.90	12	0.62	224.00	4438.00	28300	20240125	-7.42	14790	20230321	77.15	28300	-7.42	20240125	21450	22.14	20240102	28300	-7.42	20240125	14890	75.96	20230328	2.39	N	123860	500	60 억		418163	N	N	0	N	00	N
28	20240326	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	250	2	0.96	1590735700	60795	134.07	26000	26700	25600	33800	18200	26000	26165.57	3.45	0	7336	26700	26350	26050	25700	25400	26200	25550	61	7800	500	17680	50	1	12123415	3182	117.19	5.91	12	0.50	224.00	4438.00	28300	20240125	-7.24	14790	20230321	77.48	28300	-7.24	20240125	21450	22.38	20240102	28300	-7.24	20240125	14890	76.29	20230328	2.39	N	123860	500	60 억		418163	N	N	0	N	00	N
29	20240326	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	250	2	0.96	1312377200	50151	110.59	26000	26700	25600	33800	18200	26000	26168.52	3.45	0	4324	26700	26350	26050	25700	25400	26200	25550	61	7800	500	17680	50	1	12123415	3182	117.19	5.91	12	0.41	224.00	4438.00	28300	20240125	-7.24	14790	20230321	77.48	28300	-7.24	20240125	21450	22.38	20240102	28300	-7.24	20240125	14890	76.29	20230328	2.39	N	123860	500	60 억		418163	N	N	0	N	00	N
30	20240326	120755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	150	2	0.58	1036320100	39609	87.35	26000	26700	25600	33800	18200	26000	26163.75	3.45	0	3200	26700	26350	26050	25700	25400	26200	25550	61	7800	500	17680	50	1	12123415	3170	116.74	5.89	12	0.33	224.00	4438.00	28300	20240125	-7.60	14790	20230321	76.81	28300	-7.60	20240125	21450	21.91	20240102	28300	-7.60	20240125	14890	75.62	20230328	2.39	N	123860	500	60 억		418163	N	N	0	N	00	N
31	20240326	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-100	5	-0.38	788872850	30071	66.31	26000	26700	25600	33800	18200	26000	26233.68	3.45	0	2102	26700	26350	26050	25700	25400	26200	25550	61	7800	500	17680	50	1	12123415	3140	115.62	5.84	12	0.25	224.00	4438.00	28300	20240125	-8.48	14790	20230321	75.12	28300	-8.48	20240125	21450	20.75	20240102	28300	-8.48	20240125	14890	73.94	20230328	2.39	N	123860	500	60 억		418163	N	N	0	N	00	N
32	20240326	100759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-100	5	-0.38	644737900	24516	54.06	26000	26700	25600	33800	18200	26000	26298.66	3.45	0	3482	26700	26350	26050	25700	25400	26200	25550	61	7800	500	17680	50	1	12123415	3140	115.62	5.84	12	0.20	224.00	4438.00	28300	20240125	-8.48	14790	20230321	75.12	28300	-8.48	20240125	21450	20.75	20240102	28300	-8.48	20240125	14890	73.94	20230328	2.39	N	123860	500	60 억		418163	N	N	0	N	00	N
33	20240326	090759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	450	2	1.73	103695700	3992	8.80	26000	26450	25600	33800	18200	26000	25975.88	3.45	0	440	26700	26350	26050	25700	25400	26200	25550	61	7800	500	17680	50	1	12123415	3207	118.08	5.96	12	0.03	224.00	4438.00	28300	20240125	-6.54	14790	20230321	78.84	28300	-6.54	20240125	21450	23.31	20240102	28300	-6.54	20240125	14890	77.64	20230328	2.39	N	123860	500	60 억		418163	N	N	0	N	00	N
34	20240325	160824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	500	2	1.96	1025165500	39446	30.93	26200	26400	25750	33150	17850	25500	25989.25	3.42	0	3163	28500	27000	26050	24550	23600	26525	24075	61	7650	500	17340	50	1	12123415	3152	116.07	5.86	12	0.33	224.00	4438.00	28300	20240125	-8.13	14610	20230320	77.96	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14890	74.61	20230328	2.41	N	123860	500	60 억		415005	N	N	0	N	00	N
35	20240325	150827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	500	2	1.96	958509200	36882	28.92	26200	26400	25750	33150	17850	25500	25988.74	3.42	0	3202	28500	27000	26050	24550	23600	26525	24075	61	7650	500	17340	50	1	12123415	3152	116.07	5.86	12	0.30	224.00	4438.00	28300	20240125	-8.13	14610	20230320	77.96	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14890	74.61	20230328	2.41	N	123860	500	60 억		415005	N	N	0	N	00	N
36	20240325	140823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	450	2	1.76	852221550	32777	25.70	26200	26400	25750	33150	17850	25500	26000.83	3.42	0	2752	28500	27000	26050	24550	23600	26525	24075	61	7650	500	17340	50	1	12123415	3146	115.85	5.85	12	0.27	224.00	4438.00	28300	20240125	-8.30	14610	20230320	77.62	28300	-8.30	20240125	21450	20.98	20240102	28300	-8.30	20240125	14890	74.28	20230328	2.41	N	123860	500	60 억		415005	N	N	0	N	00	N
37	20240325	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	400	2	1.57	785601350	30211	23.69	26200	26400	25750	33150	17850	25500	26004.07	3.42	0	2869	28500	27000	26050	24550	23600	26525	24075	61	7650	500	17340	50	1	12123415	3140	115.62	5.84	12	0.25	224.00	4438.00	28300	20240125	-8.48	14610	20230320	77.28	28300	-8.48	20240125	21450	20.75	20240102	28300	-8.48	20240125	14890	73.94	20230328	2.41	N	123860	500	60 억		415005	N	N	0	N	00	N
38	20240325	120828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	350	2	1.37	741260000	28503	22.35	26200	26400	25750	33150	17850	25500	26006.65	3.42	0	2480	28500	27000	26050	24550	23600	26525	24075	61	7650	500	17340	50	1	12123415	3134	115.40	5.82	12	0.24	224.00	4438.00	28300	20240125	-8.66	14610	20230320	76.93	28300	-8.66	20240125	21450	20.51	20240102	28300	-8.66	20240125	14890	73.61	20230328	2.41	N	123860	500	60 억		415005	N	N	0	N	00	N
39	20240325	110826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	500	2	1.96	507631950	19507	15.29	26200	26400	25750	33150	17850	25500	26023.47	3.42	0	250	28500	27000	26050	24550	23600	26525	24075	61	7650	500	17340	50	1	12123415	3152	116.07	5.86	12	0.16	224.00	4438.00	28300	20240125	-8.13	14610	20230320	77.96	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14890	74.61	20230328	2.41	N	123860	500	60 억		415005	N	N	0	N	00	N
40	20240325	100826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	700	2	2.75	408146300	15677	12.29	26200	26400	25750	33150	17850	25500	26035.23	3.42	0	-158	28500	27000	26050	24550	23600	26525	24075	61	7650	500	17340	50	1	12123415	3176	116.96	5.90	12	0.13	224.00	4438.00	28300	20240125	-7.42	14610	20230320	79.33	28300	-7.42	20240125	21450	22.14	20240102	28300	-7.42	20240125	14890	75.96	20230328	2.41	N	123860	500	60 억		415005	N	N	0	N	00	N
41	20240325	090829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	700	2	2.75	125477100	4810	3.77	26200	26200	25800	33150	17850	25500	26088.55	3.42	0	-2048	28500	27000	26050	24550	23600	26525	24075	61	7650	500	17340	50	1	12123415	3176	116.96	5.90	12	0.04	224.00	4438.00	28300	20240125	-7.42	14610	20230320	79.33	28300	-7.42	20240125	21450	22.14	20240102	28300	-7.42	20240125	14890	75.96	20230328	2.41	N	123860	500	60 억		415005	N	N	0	N	00	N
42	20240322	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-1450	5	-5.38	3264944950	126094	128.99	27550	27550	25100	35000	18900	26950	25892.99	3.73	0	-39183	28216	27582	27116	26482	26016	27500	26400	61	8050	500	18320	50	1	12123415	3091	113.84	5.75	12	1.04	224.00	4438.00	28300	20240125	-9.89	14610	20230320	74.54	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14810	72.18	20230322	2.40	N	123860	500	60 억		452405	N	N	16	N	00	N
43	20240322	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-1350	5	-5.01	3056021800	117907	120.61	27550	27550	25100	35000	18900	26950	25918.92	3.73	0	-37014	28216	27582	27116	26482	26016	27500	26400	61	8050	500	18320	50	1	12123415	3104	114.29	5.77	12	0.97	224.00	4438.00	28300	20240125	-9.54	14610	20230320	75.22	28300	-9.54	20240125	21450	19.35	20240102	28300	-9.54	20240125	14810	72.86	20230322	2.40	N	123860	500	60 억		452405	N	N	16	N	00	N
44	20240322	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-1250	5	-4.64	2825731500	108929	111.43	27550	27550	25100	35000	18900	26950	25941.04	3.73	0	-33798	28216	27582	27116	26482	26016	27500	26400	61	8050	500	18320	50	1	12123415	3116	114.73	5.79	12	0.90	224.00	4438.00	28300	20240125	-9.19	14610	20230320	75.91	28300	-9.19	20240125	21450	19.81	20240102	28300	-9.19	20240125	14810	73.53	20230322	2.40	N	123860	500	60 억		452405	N	N	16	N	00	N
45	20240322	130823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-1050	5	-3.90	2541673850	97938	100.19	27550	27550	25100	35000	18900	26950	25951.87	3.73	0	-31888	28216	27582	27116	26482	26016	27500	26400	61	8050	500	18320	50	1	12123415	3140	115.62	5.84	12	0.81	224.00	4438.00	28300	20240125	-8.48	14610	20230320	77.28	28300	-8.48	20240125	21450	20.75	20240102	28300	-8.48	20240125	14810	74.88	20230322	2.40	N	123860	500	60 억		452405	N	N	16	N	00	N
46	20240322	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-950	5	-3.53	2416638650	93116	95.25	27550	27550	25100	35000	18900	26950	25952.99	3.73	0	-31969	28216	27582	27116	26482	26016	27500	26400	61	8050	500	18320	50	1	12123415	3152	116.07	5.86	12	0.77	224.00	4438.00	28300	20240125	-8.13	14610	20230320	77.96	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14810	75.56	20230322	2.40	N	123860	500	60 억		452405	N	N	16	N	00	N
47	20240322	110827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	-1200	5	-4.45	2278135450	87756	89.77	27550	27550	25100	35000	18900	26950	25959.88	3.73	0	-28809	28216	27582	27116	26482	26016	27500	26400	61	8050	500	18320	50	1	12123415	3122	114.96	5.80	12	0.72	224.00	4438.00	28300	20240125	-9.01	14610	20230320	76.25	28300	-9.01	20240125	21450	20.05	20240102	28300	-9.01	20240125	14810	73.87	20230322	2.40	N	123860	500	60 억		452405	N	N	16	N	00	N
48	20240322	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-1250	5	-4.64	1346257350	51170	52.34	27550	27550	25700	35000	18900	26950	26309.50	3.73	0	-16285	28216	27582	27116	26482	26016	27500	26400	61	8050	500	18320	50	1	12123415	3116	114.73	5.79	12	0.42	224.00	4438.00	28300	20240125	-9.19	14610	20230320	75.91	28300	-9.19	20240125	21450	19.81	20240102	28300	-9.19	20240125	14810	73.53	20230322	2.40	N	123860	500	60 억		452405	N	N	16	N	00	N
49	20240322	090818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-200	5	-0.74	212308300	7839	8.02	27550	27550	26750	35000	18900	26950	27083.59	3.73	0	-2936	28216	27582	27116	26482	26016	27500	26400	61	8050	500	18320	50	1	12123415	3243	119.42	6.03	12	0.06	224.00	4438.00	28300	20240125	-5.48	14610	20230320	83.09	28300	-5.48	20240125	21450	24.71	20240102	28300	-5.48	20240125	14810	80.62	20230322	2.40	N	123860	500	60 억		452405	N	N	16	N	00	N
50	20240321	160825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	100	2	0.37	2630214850	96730	136.38	26950	27750	26650	34900	18800	26850	27191.86	3.65	0	10620	27550	27200	26650	26300	25750	26925	26025	61	8050	500	18250	50	1	12123415	3267	-24.04	7.86	12	0.80	-1121.00	3427.00	28300	20240125	-4.77	14610	20230320	84.46	28300	-4.77	20240125	21450	25.64	20240102	28300	-4.77	20240125	14790	82.22	20230321	2.41	N	123860	500	60 억		441912	N	N	16	N	00	N
51	20240321	150821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-150	5	-0.56	2507208600	92160	129.93	26950	27750	26650	34900	18800	26850	27205.53	3.65	0	10418	27550	27200	26650	26300	25750	26925	26025	61	8050	500	18250	50	1	12123415	3237	-23.82	7.79	12	0.76	-1121.00	3427.00	28300	20240125	-5.65	14610	20230320	82.75	28300	-5.65	20240125	21450	24.48	20240102	28300	-5.65	20240125	14790	80.53	20230321	2.41	N	123860	500	60 억		441912	N	N	0	N	00	N
52	20240321	140820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	0	3	0.00	2190028700	80328	113.25	26950	27750	26700	34900	18800	26850	27264.35	3.65	0	10158	27550	27200	26650	26300	25750	26925	26025	61	8050	500	18250	50	1	12123415	3255	-23.95	7.83	12	0.66	-1121.00	3427.00	28300	20240125	-5.12	14610	20230320	83.78	28300	-5.12	20240125	21450	25.17	20240102	28300	-5.12	20240125	14790	81.54	20230321	2.41	N	123860	500	60 억		441912	N	N	0	N	00	N
53	20240321	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	100	2	0.37	1737053000	63472	89.49	26950	27750	26900	34900	18800	26850	27368.46	3.65	0	4472	27550	27200	26650	26300	25750	26925	26025	61	8050	500	18250	50	1	12123415	3267	-24.04	7.86	12	0.52	-1121.00	3427.00	28300	20240125	-4.77	14610	20230320	84.46	28300	-4.77	20240125	21450	25.64	20240102	28300	-4.77	20240125	14790	82.22	20230321	2.41	N	123860	500	60 억		441912	N	N	0	N	00	N
54	20240321	120822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	300	2	1.12	1555016000	56744	80.00	26950	27750	26900	34900	18800	26850	27405.53	3.65	0	6045	27550	27200	26650	26300	25750	26925	26025	61	8050	500	18250	50	1	12123415	3292	-24.22	7.92	12	0.47	-1121.00	3427.00	28300	20240125	-4.06	14610	20230320	85.83	28300	-4.06	20240125	21450	26.57	20240102	28300	-4.06	20240125	14790	83.57	20230321	2.41	N	123860	500	60 억		441912	N	N	0	N	00	N
55	20240321	110818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	450	2	1.68	1412390850	51495	72.60	26950	27750	26900	34900	18800	26850	27429.42	3.65	0	8164	27550	27200	26650	26300	25750	26925	26025	61	8050	500	18250	50	1	12123415	3310	-24.35	7.97	12	0.42	-1121.00	3427.00	28300	20240125	-3.53	14610	20230320	86.86	28300	-3.53	20240125	21450	27.27	20240102	28300	-3.53	20240125	14790	84.58	20230321	2.41	N	123860	500	60 억		441912	N	N	0	N	00	N
56	20240321	100823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	600	2	2.23	1233994000	44968	63.40	26950	27750	26900	34900	18800	26850	27443.58	3.65	0	9199	27550	27200	26650	26300	25750	26925	26025	61	8050	500	18250	50	1	12123415	3328	-24.49	8.01	12	0.37	-1121.00	3427.00	28300	20240125	-3.00	14610	20230320	87.89	28300	-3.00	20240125	21450	27.97	20240102	28300	-3.00	20240125	14790	85.60	20230321	2.41	N	123860	500	60 억		441912	N	N	0	N	00	N
57	20240321	090825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	350	2	1.30	360744350	13221	18.64	26950	27600	26900	34900	18800	26850	27290.71	3.65	0	1654	27550	27200	26650	26300	25750	26925	26025	61	8050	500	18250	50	1	12123415	3298	-24.26	7.94	12	0.11	-1121.00	3427.00	28300	20240125	-3.89	14610	20230320	86.17	28300	-3.89	20240125	21450	26.81	20240102	28300	-3.89	20240125	14790	83.91	20230321	2.41	N	123860	500	60 억		441912	N	N	0	N	00	N
58	20240320	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-100	5	-0.37	1669566450	63067	86.35	26950	27000	26100	35000	18900	26950	26472.77	3.68	0	-4815	28050	27500	27150	26600	26250	27325	26425	61	8050	500	18320	50	1	12123415	3255	-23.95	7.83	12	0.52	-1121.00	3427.00	28300	20240125	-5.12	14610	20230320	83.78	28300	-5.12	20240125	21450	25.17	20240102	28300	-5.12	20240125	14610	83.78	20230320	2.43	N	123860	500	60 억		446725	N	N	5	N	00	N
59	20240320	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	-150	5	-0.56	1576758500	59605	81.61	26950	27000	26100	35000	18900	26950	26453.39	3.68	0	-5200	28050	27500	27150	26600	26250	27325	26425	61	8050	500	18320	50	1	12123415	3249	-23.91	7.82	12	0.49	-1121.00	3427.00	28300	20240125	-5.30	14610	20230320	83.44	28300	-5.30	20240125	21450	24.94	20240102	28300	-5.30	20240125	14610	83.44	20230320	2.43	N	123860	500	60 억		446725	N	N	5	N	00	N
60	20240320	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-200	5	-0.74	1341090300	50838	69.61	26950	26950	26100	35000	18900	26950	26379.59	3.68	0	-1901	28050	27500	27150	26600	26250	27325	26425	61	8050	500	18320	50	1	12123415	3243	-23.86	7.81	12	0.42	-1121.00	3427.00	28300	20240125	-5.48	14610	20230320	83.09	28300	-5.48	20240125	21450	24.71	20240102	28300	-5.48	20240125	14610	83.09	20230320	2.43	N	123860	500	60 억		446725	N	N	5	N	00	N
61	20240320	130819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	-450	5	-1.67	1174123300	44565	61.02	26950	26950	26100	35000	18900	26950	26346.20	3.68	0	-1445	28050	27500	27150	26600	26250	27325	26425	61	8050	500	18320	50	1	12123415	3213	-23.64	7.73	12	0.37	-1121.00	3427.00	28300	20240125	-6.36	14610	20230320	81.38	28300	-6.36	20240125	21450	23.54	20240102	28300	-6.36	20240125	14610	81.38	20230320	2.43	N	123860	500	60 억		446725	N	N	5	N	00	N
62	20240320	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-700	5	-2.60	1010918350	38376	52.55	26950	26950	26100	35000	18900	26950	26342.34	3.68	0	-3623	28050	27500	27150	26600	26250	27325	26425	61	8050	500	18320	50	1	12123415	3182	-23.42	7.66	12	0.32	-1121.00	3427.00	28300	20240125	-7.24	14610	20230320	79.67	28300	-7.24	20240125	21450	22.38	20240102	28300	-7.24	20240125	14610	79.67	20230320	2.43	N	123860	500	60 억		446725	N	N	5	N	00	N
63	20240320	110815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-750	5	-2.78	876399350	33242	45.52	26950	26950	26150	35000	18900	26950	26364.08	3.68	0	-2666	28050	27500	27150	26600	26250	27325	26425	61	8050	500	18320	50	1	12123415	3176	-23.37	7.65	12	0.27	-1121.00	3427.00	28300	20240125	-7.42	14610	20230320	79.33	28300	-7.42	20240125	21450	22.14	20240102	28300	-7.42	20240125	14610	79.33	20230320	2.43	N	123860	500	60 억		446725	N	N	5	N	00	N
64	20240320	100809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-650	5	-2.41	690039250	26133	35.78	26950	26950	26200	35000	18900	26950	26404.73	3.68	0	-592	28050	27500	27150	26600	26250	27325	26425	61	8050	500	18320	50	1	12123415	3188	-23.46	7.67	12	0.22	-1121.00	3427.00	28300	20240125	-7.07	14610	20230320	80.01	28300	-7.07	20240125	21450	22.61	20240102	28300	-7.07	20240125	14610	80.01	20230320	2.43	N	123860	500	60 억		446725	N	N	5	N	00	N
65	20240320	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	-250	5	-0.93	92561850	3468	4.75	26950	26950	26600	35000	18900	26950	26689.67	3.68	0	483	28050	27500	27150	26600	26250	27325	26425	61	8050	500	18320	50	1	12123415	3237	-23.82	7.79	12	0.03	-1121.00	3427.00	28300	20240125	-5.65	14610	20230320	82.75	28300	-5.65	20240125	21450	24.48	20240102	28300	-5.65	20240125	14610	82.75	20230320	2.43	N	123860	500	60 억		446725	N	N	5	N	00	N
66	20240319	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	-750	5	-2.71	1979593050	72972	59.14	27700	27700	26800	36000	19400	27700	27126.39	3.65	0	3033	28600	28150	27350	26900	26100	28375	27125	61	8300	500	18830	50	1	12123415	3267	-24.04	7.86	12	0.60	-1121.00	3427.00	28300	20240125	-4.77	14250	20230314	89.12	28300	-4.77	20240125	21450	25.64	20240102	28300	-4.77	20240125	14610	84.46	20230320	2.44	N	123860	500	60 억		443031	N	N	5	N	00	N
67	20240319	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-600	5	-2.17	1787067600	65843	53.36	27700	27700	26800	36000	19400	27700	27138.87	3.65	0	2896	28600	28150	27350	26900	26100	28375	27125	61	8300	500	18830	50	1	12123415	3285	-24.17	7.91	12	0.54	-1121.00	3427.00	28300	20240125	-4.24	14250	20230314	90.18	28300	-4.24	20240125	21450	26.34	20240102	28300	-4.24	20240125	14610	85.49	20230320	2.44	N	123860	500	60 억		443031	N	N	3	N	00	N
68	20240319	140814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-700	5	-2.53	1412168400	51924	42.08	27700	27700	26900	36000	19400	27700	27194.01	3.65	0	1631	28600	28150	27350	26900	26100	28375	27125	61	8300	500	18830	50	1	12123415	3273	-24.09	7.88	12	0.43	-1121.00	3427.00	28300	20240125	-4.59	14250	20230314	89.47	28300	-4.59	20240125	21450	25.87	20240102	28300	-4.59	20240125	14610	84.80	20230320	2.44	N	123860	500	60 억		443031	N	N	3	N	00	N
69	20240319	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-700	5	-2.53	1250853000	45973	37.26	27700	27700	26900	36000	19400	27700	27205.31	3.65	0	1998	28600	28150	27350	26900	26100	28375	27125	61	8300	500	18830	50	1	12123415	3273	-24.09	7.88	12	0.38	-1121.00	3427.00	28300	20240125	-4.59	14250	20230314	89.47	28300	-4.59	20240125	21450	25.87	20240102	28300	-4.59	20240125	14610	84.80	20230320	2.44	N	123860	500	60 억		443031	N	N	3	N	00	N
70	20240319	120808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	-550	5	-1.99	899194050	32969	26.72	27700	27700	26900	36000	19400	27700	27270.14	3.65	0	-519	28600	28150	27350	26900	26100	28375	27125	61	8300	500	18830	50	1	12123415	3292	-24.22	7.92	12	0.27	-1121.00	3427.00	28300	20240125	-4.06	14250	20230314	90.53	28300	-4.06	20240125	21450	26.57	20240102	28300	-4.06	20240125	14610	85.83	20230320	2.44	N	123860	500	60 억		443031	N	N	3	N	00	N
71	20240319	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	-250	5	-0.90	740099700	27122	21.98	27700	27700	26900	36000	19400	27700	27283.34	3.65	0	-461	28600	28150	27350	26900	26100	28375	27125	61	8300	500	18830	50	1	12123415	3328	-24.49	8.01	12	0.22	-1121.00	3427.00	28300	20240125	-3.00	14250	20230314	92.63	28300	-3.00	20240125	21450	27.97	20240102	28300	-3.00	20240125	14610	87.89	20230320	2.44	N	123860	500	60 억		443031	N	N	3	N	00	N
72	20240319	100812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-700	5	-2.53	406830850	14944	12.11	27700	27700	26900	36000	19400	27700	27214.27	3.65	0	-851	28600	28150	27350	26900	26100	28375	27125	61	8300	500	18830	50	1	12123415	3273	-24.09	7.88	12	0.12	-1121.00	3427.00	28300	20240125	-4.59	14250	20230314	89.47	28300	-4.59	20240125	21450	25.87	20240102	28300	-4.59	20240125	14610	84.80	20230320	2.44	N	123860	500	60 억		443031	N	N	3	N	00	N
73	20240319	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	-250	5	-0.90	90728750	3301	2.68	27700	27700	27200	36000	19400	27700	27464.55	3.65	0	-1252	28600	28150	27350	26900	26100	28375	27125	61	8300	500	18830	50	1	12123415	3328	-24.49	8.01	12	0.03	-1121.00	3427.00	28300	20240125	-3.00	14250	20230314	92.63	28300	-3.00	20240125	21450	27.97	20240102	28300	-3.00	20240125	14610	87.89	20230320	2.44	N	123860	500	60 억		443031	N	N	3	N	00	N
74	20240318	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	400	2	1.47	3360014950	123325	48.06	27350	27800	26550	35450	19150	27300	27244.47	3.72	0	-7911	29400	28350	26900	25850	24400	28875	26375	61	8150	500	18560	50	1	12123415	3358	-24.71	8.08	12	1.02	-1121.00	3427.00	28300	20240125	-2.12	14250	20230314	94.39	28300	-2.12	20240125	21450	29.14	20240102	28300	-2.12	20240125	14610	89.60	20230320	2.36	N	123860	500	60 억		450622	N	N	3	N	00	N
75	20240318	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	350	2	1.28	3177466600	116730	45.49	27350	27800	26550	35450	19150	27300	27220.21	3.72	0	-8020	29400	28350	26900	25850	24400	28875	26375	61	8150	500	18560	50	1	12123415	3352	-24.67	8.07	12	0.96	-1121.00	3427.00	28300	20240125	-2.30	14250	20230314	94.04	28300	-2.30	20240125	21450	28.90	20240102	28300	-2.30	20240125	14610	89.25	20230320	2.36	N	123860	500	60 억		450622	N	N	0	N	00	N
76	20240318	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	50	2	0.18	2559764700	94271	36.74	27350	27800	26550	35450	19150	27300	27152.25	3.72	0	-7710	29400	28350	26900	25850	24400	28875	26375	61	8150	500	18560	50	1	12123415	3316	-24.40	7.98	12	0.78	-1121.00	3427.00	28300	20240125	-3.36	14250	20230314	91.93	28300	-3.36	20240125	21450	27.51	20240102	28300	-3.36	20240125	14610	87.20	20230320	2.36	N	123860	500	60 억		450622	N	N	0	N	00	N
77	20240318	130807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-200	5	-0.73	2192338550	80772	31.48	27350	27800	26550	35450	19150	27300	27141.04	3.72	0	-10354	29400	28350	26900	25850	24400	28875	26375	61	8150	500	18560	50	1	12123415	3285	-24.17	7.91	12	0.67	-1121.00	3427.00	28300	20240125	-4.24	14250	20230314	90.18	28300	-4.24	20240125	21450	26.34	20240102	28300	-4.24	20240125	14610	85.49	20230320	2.36	N	123860	500	60 억		450622	N	N	0	N	00	N
78	20240318	120800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-200	5	-0.73	2025953800	74651	29.09	27350	27800	26550	35450	19150	27300	27137.61	3.72	0	-13010	29400	28350	26900	25850	24400	28875	26375	61	8150	500	18560	50	1	12123415	3285	-24.17	7.91	12	0.62	-1121.00	3427.00	28300	20240125	-4.24	14250	20230314	90.18	28300	-4.24	20240125	21450	26.34	20240102	28300	-4.24	20240125	14610	85.49	20230320	2.36	N	123860	500	60 억		450622	N	N	0	N	00	N
79	20240318	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-650	5	-2.38	1845749550	67976	26.49	27350	27800	26550	35450	19150	27300	27151.55	3.72	0	-15311	29400	28350	26900	25850	24400	28875	26375	61	8150	500	18560	50	1	12123415	3231	-23.77	7.78	12	0.56	-1121.00	3427.00	28300	20240125	-5.83	14250	20230314	87.02	28300	-5.83	20240125	21450	24.24	20240102	28300	-5.83	20240125	14610	82.41	20230320	2.36	N	123860	500	60 억		450622	N	N	0	N	00	N
80	20240318	100806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	-100	5	-0.37	1190447950	43520	16.96	27350	27800	27000	35450	19150	27300	27354.85	3.72	0	-11505	29400	28350	26900	25850	24400	28875	26375	61	8150	500	18560	50	1	12123415	3298	-24.26	7.94	12	0.36	-1121.00	3427.00	28300	20240125	-3.89	14250	20230314	90.88	28300	-3.89	20240125	21450	26.81	20240102	28300	-3.89	20240125	14610	86.17	20230320	2.36	N	123860	500	60 억		450622	N	N	0	N	00	N
81	20240318	090806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	-50	5	-0.18	224823100	8263	3.22	27350	27450	27000	35450	19150	27300	27200.68	3.72	0	-3606	29400	28350	26900	25850	24400	28875	26375	61	8150	500	18560	50	1	12123415	3304	-24.31	7.95	12	0.07	-1121.00	3427.00	28300	20240125	-3.71	14250	20230314	91.23	28300	-3.71	20240125	21450	27.04	20240102	28300	-3.71	20240125	14610	86.52	20230320	2.36	N	123860	500	60 억		450622	N	N	0	N	00	N
82	20240315	160758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	1650	2	6.43	6606874400	244447	319.43	25550	27950	25450	33300	18000	25650	27027.54	3.64	0	11278	27016	26332	25716	25032	24416	26025	24725	61	7650	500	17440	50	1	12123415	3310	-24.35	7.97	12	2.02	-1121.00	3427.00	28300	20240125	-3.53	14250	20230314	91.58	28300	-3.53	20240125	21450	27.27	20240102	28300	-3.53	20240125	14610	86.86	20230320	2.35	N	123860	500	60 억		441667	N	N	5	N	00	N
83	20240315	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	1200	2	4.68	5805356000	214926	280.85	25550	27950	25450	33300	18000	25650	27010.95	3.64	0	14561	27016	26332	25716	25032	24416	26025	24725	61	7650	500	17440	50	1	12123415	3255	-23.95	7.83	12	1.77	-1121.00	3427.00	28300	20240125	-5.12	14250	20230314	88.42	28300	-5.12	20240125	21450	25.17	20240102	28300	-5.12	20240125	14610	83.78	20230320	2.35	N	123860	500	60 억		441667	N	N	5	N	00	N
84	20240315	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	1150	2	4.48	5612402500	207749	271.47	25550	27950	25450	33300	18000	25650	27015.30	3.64	0	15105	27016	26332	25716	25032	24416	26025	24725	61	7650	500	17440	50	1	12123415	3249	-23.91	7.82	12	1.71	-1121.00	3427.00	28300	20240125	-5.30	14250	20230314	88.07	28300	-5.30	20240125	21450	24.94	20240102	28300	-5.30	20240125	14610	83.44	20230320	2.35	N	123860	500	60 억		441667	N	N	5	N	00	N
85	20240315	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	1400	2	5.46	4602058450	170420	222.69	25550	27950	25450	33300	18000	25650	27004.22	3.64	0	10390	27016	26332	25716	25032	24416	26025	24725	61	7650	500	17440	50	1	12123415	3279	-24.13	7.89	12	1.41	-1121.00	3427.00	28300	20240125	-4.42	14250	20230314	89.82	28300	-4.42	20240125	21450	26.11	20240102	28300	-4.42	20240125	14610	85.15	20230320	2.35	N	123860	500	60 억		441667	N	N	5	N	00	N
86	20240315	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	1200	2	4.68	4111333000	152229	198.92	25550	27950	25450	33300	18000	25650	27007.55	3.64	0	2374	27016	26332	25716	25032	24416	26025	24725	61	7650	500	17440	50	1	12123415	3255	-23.95	7.83	12	1.26	-1121.00	3427.00	28300	20240125	-5.12	14250	20230314	88.42	28300	-5.12	20240125	21450	25.17	20240102	28300	-5.12	20240125	14610	83.78	20230320	2.35	N	123860	500	60 억		441667	N	N	5	N	00	N
87	20240315	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	1300	2	5.07	3920027450	145091	189.59	25550	27950	25450	33300	18000	25650	27017.72	3.64	0	3713	27016	26332	25716	25032	24416	26025	24725	61	7650	500	17440	50	1	12123415	3267	-24.04	7.86	12	1.20	-1121.00	3427.00	28300	20240125	-4.77	14250	20230314	89.12	28300	-4.77	20240125	21450	25.64	20240102	28300	-4.77	20240125	14610	84.46	20230320	2.35	N	123860	500	60 억		441667	N	N	5	N	00	N
88	20240315	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	1150	2	4.48	2857155600	105793	138.24	25550	27950	25450	33300	18000	25650	27007.04	3.64	0	-2958	27016	26332	25716	25032	24416	26025	24725	61	7650	500	17440	50	1	12123415	3249	-23.91	7.82	12	0.87	-1121.00	3427.00	28300	20240125	-5.30	14250	20230314	88.07	28300	-5.30	20240125	21450	24.94	20240102	28300	-5.30	20240125	14610	83.44	20230320	2.35	N	123860	500	60 억		441667	N	N	5	N	00	N
89	20240315	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-150	5	-0.58	84984800	3327	4.35	25550	25600	25450	33300	18000	25650	25543.97	3.64	0	1187	27016	26332	25716	25032	24416	26025	24725	61	7650	500	17440	50	1	12123415	3091	-22.75	7.44	12	0.03	-1121.00	3427.00	28300	20240125	-9.89	14250	20230314	78.95	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14610	74.54	20230320	2.35	N	123860	500	60 억		441667	N	N	5	N	00	N
90	20240314	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	-700	5	-2.66	1945635950	76126	55.22	26250	26400	25100	34250	18450	26350	25557.86	3.93	0	-38030	28383	27366	26133	25116	23883	27875	25625	61	7900	500	17910	50	1	12123415	3110	-22.88	7.48	12	0.63	-1121.00	3427.00	28300	20240125	-9.36	14250	20230314	80.00	28300	-9.36	20240125	21450	19.58	20240102	28300	-9.36	20240125	14250	80.00	20230314	2.36	N	123860	500	60 억		476326	N	N	5	N	00	N
91	20240314	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	-600	5	-2.28	1776913450	69552	50.45	26250	26400	25100	34250	18450	26350	25547.98	3.93	0	-38004	28383	27366	26133	25116	23883	27875	25625	61	7900	500	17910	50	1	12123415	3122	-22.97	7.51	12	0.57	-1121.00	3427.00	28300	20240125	-9.01	14250	20230314	80.70	28300	-9.01	20240125	21450	20.05	20240102	28300	-9.01	20240125	14250	80.70	20230314	2.36	N	123860	500	60 억		476326	N	N	20	N	00	N
92	20240314	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	-900	5	-3.42	1440303800	56421	40.92	26250	26400	25100	34250	18450	26350	25527.80	3.93	0	-32987	28383	27366	26133	25116	23883	27875	25625	61	7900	500	17910	50	1	12123415	3085	-22.70	7.43	12	0.47	-1121.00	3427.00	28300	20240125	-10.07	14250	20230314	78.60	28300	-10.07	20240125	21450	18.65	20240102	28300	-10.07	20240125	14250	78.60	20230314	2.36	N	123860	500	60 억		476326	N	N	20	N	00	N
93	20240314	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-1100	5	-4.17	1240989100	48591	35.24	26250	26400	25100	34250	18450	26350	25539.48	3.93	0	-28857	28383	27366	26133	25116	23883	27875	25625	61	7900	500	17910	50	1	12123415	3061	-22.52	7.37	12	0.40	-1121.00	3427.00	28300	20240125	-10.78	14250	20230314	77.19	28300	-10.78	20240125	21450	17.72	20240102	28300	-10.78	20240125	14250	77.19	20230314	2.36	N	123860	500	60 억		476326	N	N	20	N	00	N
94	20240314	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-1050	5	-3.98	1090552650	42622	30.92	26250	26400	25150	34250	18450	26350	25586.61	3.93	0	-24839	28383	27366	26133	25116	23883	27875	25625	61	7900	500	17910	50	1	12123415	3067	-22.57	7.38	12	0.35	-1121.00	3427.00	28300	20240125	-10.60	14250	20230314	77.54	28300	-10.60	20240125	21450	17.95	20240102	28300	-10.60	20240125	14250	77.54	20230314	2.36	N	123860	500	60 억		476326	N	N	20	N	00	N
95	20240314	110752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-1100	5	-4.17	903659000	35210	25.54	26250	26400	25150	34250	18450	26350	25664.84	3.93	0	-19343	28383	27366	26133	25116	23883	27875	25625	61	7900	500	17910	50	1	12123415	3061	-22.52	7.37	12	0.29	-1121.00	3427.00	28300	20240125	-10.78	14250	20230314	77.19	28300	-10.78	20240125	21450	17.72	20240102	28300	-10.78	20240125	14250	77.19	20230314	2.36	N	123860	500	60 억		476326	N	N	20	N	00	N
96	20240314	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	-900	5	-3.42	564452150	21825	15.83	26250	26400	25400	34250	18450	26350	25862.64	3.93	0	-12633	28383	27366	26133	25116	23883	27875	25625	61	7900	500	17910	50	1	12123415	3085	-22.70	7.43	12	0.18	-1121.00	3427.00	28300	20240125	-10.07	14250	20230314	78.60	28300	-10.07	20240125	21450	18.65	20240102	28300	-10.07	20240125	14250	78.60	20230314	2.36	N	123860	500	60 억		476326	N	N	20	N	00	N
97	20240314	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	0	3	0.00	94238450	3582	2.60	26250	26400	26250	34250	18450	26350	26308.89	3.93	0	-1860	28383	27366	26133	25116	23883	27875	25625	61	7900	500	17910	50	1	12123415	3195	-23.51	7.69	12	0.03	-1121.00	3427.00	28300	20240125	-6.89	14250	20230314	84.91	28300	-6.89	20240125	21450	22.84	20240102	28300	-6.89	20240125	14250	84.91	20230314	2.36	N	123860	500	60 억		476326	N	N	20	N	00	N
98	20240313	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	1150	2	4.56	3571768700	135220	263.26	25400	27150	24900	32750	17650	25200	26416.75	3.74	0	23297	25800	25500	24950	24650	24100	25650	24800	61	7550	500	17130	50	1	12123415	3195	-23.51	7.69	12	1.12	-1121.00	3427.00	28300	20240125	-6.89	14250	20230314	84.91	28300	-6.89	20240125	21450	22.84	20240102	28300	-6.89	20240125	14250	84.91	20230314	2.37	N	123860	500	60 억		453535	N	N	20	N	00	N
99	20240313	150745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	1300	2	5.16	3464544100	131153	255.35	25400	27150	24900	32750	17650	25200	26418.37	3.74	0	22645	25800	25500	24950	24650	24100	25650	24800	61	7550	500	17130	50	1	12123415	3213	-23.64	7.73	12	1.08	-1121.00	3427.00	28300	20240125	-6.36	14250	20230314	85.96	28300	-6.36	20240125	21450	23.54	20240102	28300	-6.36	20240125	14250	85.96	20230314	2.37	N	123860	500	60 억		453535	N	N	1	N	00	N
100	20240313	140749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	1300	2	5.16	3169025050	119982	233.60	25400	27150	24900	32750	17650	25200	26415.04	3.74	0	21688	25800	25500	24950	24650	24100	25650	24800	61	7550	500	17130	50	1	12123415	3213	-23.64	7.73	12	0.99	-1121.00	3427.00	28300	20240125	-6.36	14250	20230314	85.96	28300	-6.36	20240125	21450	23.54	20240102	28300	-6.36	20240125	14250	85.96	20230314	2.37	N	123860	500	60 억		453535	N	N	1	N	00	N
101	20240313	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	1650	2	6.55	2945804550	111614	217.30	25400	27150	24900	32750	17650	25200	26395.46	3.74	0	22401	25800	25500	24950	24650	24100	25650	24800	61	7550	500	17130	50	1	12123415	3255	-23.95	7.83	12	0.92	-1121.00	3427.00	28300	20240125	-5.12	14250	20230314	88.42	28300	-5.12	20240125	21450	25.17	20240102	28300	-5.12	20240125	14250	88.42	20230314	2.37	N	123860	500	60 억		453535	N	N	1	N	00	N
102	20240313	120747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	1450	2	5.75	2740083550	103954	202.39	25400	27150	24900	32750	17650	25200	26361.41	3.74	0	22951	25800	25500	24950	24650	24100	25650	24800	61	7550	500	17130	50	1	12123415	3231	-23.77	7.78	12	0.86	-1121.00	3427.00	28300	20240125	-5.83	14250	20230314	87.02	28300	-5.83	20240125	21450	24.24	20240102	28300	-5.83	20240125	14250	87.02	20230314	2.37	N	123860	500	60 억		453535	N	N	1	N	00	N
103	20240313	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	1550	2	6.15	1901369850	72749	141.64	25400	26800	24900	32750	17650	25200	26139.26	3.74	0	17481	25800	25500	24950	24650	24100	25650	24800	61	7550	500	17130	50	1	12123415	3243	-23.86	7.81	12	0.60	-1121.00	3427.00	28300	20240125	-5.48	14250	20230314	87.72	28300	-5.48	20240125	21450	24.71	20240102	28300	-5.48	20240125	14250	87.72	20230314	2.37	N	123860	500	60 억		453535	N	N	1	N	00	N
104	20240313	100742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	1100	2	4.37	900387150	34984	68.11	25400	26400	24900	32750	17650	25200	25740.98	3.74	0	-1833	25800	25500	24950	24650	24100	25650	24800	61	7550	500	17130	50	1	12123415	3188	-23.46	7.67	12	0.29	-1121.00	3427.00	28300	20240125	-7.07	14250	20230314	84.56	28300	-7.07	20240125	21450	22.61	20240102	28300	-7.07	20240125	14250	84.56	20230314	2.37	N	123860	500	60 억		453535	N	N	1	N	00	N
105	20240313	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	0	3	0.00	18170800	719	1.40	25400	25400	25100	32750	17650	25200	25310.87	3.74	0	-51	25800	25500	24950	24650	24100	25650	24800	61	7550	500	17130	50	1	12123415	3055	-22.48	7.35	12	0.01	-1121.00	3427.00	28300	20240125	-10.95	14250	20230314	76.84	28300	-10.95	20240125	21450	17.48	20240102	28300	-10.95	20240125	14250	76.84	20230314	2.37	N	123860	500	60 억		453535	N	N	1	N	00	N
106	20240312	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	150	2	0.60	1268231950	51007	73.47	24900	25250	24400	32550	17550	25050	24863.88	3.74	0	-6669	26416	25732	25266	24582	24116	25500	24350	61	7500	500	17030	50	1	12123415	3055	-22.48	7.35	12	0.42	-1121.00	3427.00	28300	20240125	-10.95	14250	20230314	76.84	28300	-10.95	20240125	21450	17.48	20240102	28300	-10.95	20240125	14250	76.84	20230314	2.35	N	123860	500	60 억		453613	N	N	1	N	00	N
107	20240312	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-150	5	-0.60	1207836100	48601	70.00	24900	25200	24400	32550	17550	25050	24852.08	3.74	0	-5641	26416	25732	25266	24582	24116	25500	24350	61	7500	500	17030	50	1	12123415	3019	-22.21	7.27	12	0.40	-1121.00	3427.00	28300	20240125	-12.01	14250	20230314	74.74	28300	-12.01	20240125	21450	16.08	20240102	28300	-12.01	20240125	14250	74.74	20230314	2.35	N	123860	500	60 억		453613	N	N	0	N	00	N
108	20240312	140729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-50	5	-0.20	938344250	37760	54.39	24900	25200	24400	32550	17550	25050	24850.22	3.74	0	-181	26416	25732	25266	24582	24116	25500	24350	61	7500	500	17030	50	1	12123415	3031	-22.30	7.30	12	0.31	-1121.00	3427.00	28300	20240125	-11.66	14250	20230314	75.44	28300	-11.66	20240125	21450	16.55	20240102	28300	-11.66	20240125	14250	75.44	20230314	2.35	N	123860	500	60 억		453613	N	N	0	N	00	N
109	20240312	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-100	5	-0.40	834269500	33603	48.40	24900	25150	24400	32550	17550	25050	24827.23	3.74	0	-377	26416	25732	25266	24582	24116	25500	24350	61	7500	500	17030	50	1	12123415	3025	-22.26	7.28	12	0.28	-1121.00	3427.00	28300	20240125	-11.84	14250	20230314	75.09	28300	-11.84	20240125	21450	16.32	20240102	28300	-11.84	20240125	14250	75.09	20230314	2.35	N	123860	500	60 억		453613	N	N	0	N	00	N
110	20240312	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-150	5	-0.60	781812750	31503	45.37	24900	25150	24400	32550	17550	25050	24817.09	3.74	0	343	26416	25732	25266	24582	24116	25500	24350	61	7500	500	17030	50	1	12123415	3019	-22.21	7.27	12	0.26	-1121.00	3427.00	28300	20240125	-12.01	14250	20230314	74.74	28300	-12.01	20240125	21450	16.08	20240102	28300	-12.01	20240125	14250	74.74	20230314	2.35	N	123860	500	60 억		453613	N	N	0	N	00	N
111	20240312	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-150	5	-0.60	748269250	30154	43.43	24900	25150	24400	32550	17550	25050	24814.93	3.74	0	1217	26416	25732	25266	24582	24116	25500	24350	61	7500	500	17030	50	1	12123415	3019	-22.21	7.27	12	0.25	-1121.00	3427.00	28300	20240125	-12.01	14250	20230314	74.74	28300	-12.01	20240125	21450	16.08	20240102	28300	-12.01	20240125	14250	74.74	20230314	2.35	N	123860	500	60 억		453613	N	N	0	N	00	N
112	20240312	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-350	5	-1.40	368517900	14932	21.51	24900	24900	24400	32550	17550	25050	24679.74	3.74	0	-2726	26416	25732	25266	24582	24116	25500	24350	61	7500	500	17030	50	1	12123415	2994	-22.03	7.21	12	0.12	-1121.00	3427.00	28300	20240125	-12.72	14250	20230314	73.33	28300	-12.72	20240125	21450	15.15	20240102	28300	-12.72	20240125	14250	73.33	20230314	2.35	N	123860	500	60 억		453613	N	N	0	N	00	N
113	20240312	090735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-150	5	-0.60	61615700	2482	3.57	24900	24900	24750	32550	17550	25050	24825.02	3.74	0	-1339	26416	25732	25266	24582	24116	25500	24350	61	7500	500	17030	50	1	12123415	3019	-22.21	7.27	12	0.02	-1121.00	3427.00	28300	20240125	-12.01	14250	20230314	74.74	28300	-12.01	20240125	21450	16.08	20240102	28300	-12.01	20240125	14250	74.74	20230314	2.35	N	123860	500	60 억		453613	N	N	0	N	00	N
114	20240311	160734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	0	3	0.00	1545915550	61407	107.61	25100	25950	24800	32550	17550	25050	25174.95	3.82	0	-9632	26816	25932	25416	24532	24016	25675	24275	61	7500	500	17030	50	1	12123415	3037	-22.35	7.31	12	0.51	-1121.00	3427.00	28300	20240125	-11.48	14250	20230314	75.79	28300	-11.48	20240125	21450	16.78	20240102	28300	-11.48	20240125	14250	75.79	20230314	2.31	N	123860	500	60 억		463245	N	N	2	N	00	N
115	20240311	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-50	5	-0.20	1441039650	57233	100.29	25100	25950	24800	32550	17550	25050	25178.47	3.82	0	-9701	26816	25932	25416	24532	24016	25675	24275	61	7500	500	17030	50	1	12123415	3031	-22.30	7.30	12	0.47	-1121.00	3427.00	28300	20240125	-11.66	14250	20230314	75.44	28300	-11.66	20240125	21450	16.55	20240102	28300	-11.66	20240125	14250	75.44	20230314	2.31	N	123860	500	60 억		463245	N	N	2	N	00	N
116	20240311	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	100	2	0.40	1212297250	48098	84.29	25100	25950	24800	32550	17550	25050	25204.73	3.82	0	-8218	26816	25932	25416	24532	24016	25675	24275	61	7500	500	17030	50	1	12123415	3049	-22.44	7.34	12	0.40	-1121.00	3427.00	28300	20240125	-11.13	14250	20230314	76.49	28300	-11.13	20240125	21450	17.25	20240102	28300	-11.13	20240125	14250	76.49	20230314	2.31	N	123860	500	60 억		463245	N	N	2	N	00	N
117	20240311	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-100	5	-0.40	1151443350	45664	80.02	25100	25950	24800	32550	17550	25050	25215.56	3.82	0	-7342	26816	25932	25416	24532	24016	25675	24275	61	7500	500	17030	50	1	12123415	3025	-22.26	7.28	12	0.38	-1121.00	3427.00	28300	20240125	-11.84	14250	20230314	75.09	28300	-11.84	20240125	21450	16.32	20240102	28300	-11.84	20240125	14250	75.09	20230314	2.31	N	123860	500	60 억		463245	N	N	2	N	00	N
118	20240311	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-50	5	-0.20	1075019650	42603	74.66	25100	25950	24800	32550	17550	25050	25233.43	3.82	0	-5200	26816	25932	25416	24532	24016	25675	24275	61	7500	500	17030	50	1	12123415	3031	-22.30	7.30	12	0.35	-1121.00	3427.00	28300	20240125	-11.66	14250	20230314	75.44	28300	-11.66	20240125	21450	16.55	20240102	28300	-11.66	20240125	14250	75.44	20230314	2.31	N	123860	500	60 억		463245	N	N	2	N	00	N
119	20240311	110729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	150	2	0.60	1017682000	40315	70.65	25100	25950	24800	32550	17550	25050	25243.26	3.82	0	-4150	26816	25932	25416	24532	24016	25675	24275	61	7500	500	17030	50	1	12123415	3055	-22.48	7.35	12	0.33	-1121.00	3427.00	28300	20240125	-10.95	14250	20230314	76.84	28300	-10.95	20240125	21450	17.48	20240102	28300	-10.95	20240125	14250	76.84	20230314	2.31	N	123860	500	60 억		463245	N	N	2	N	00	N
120	20240311	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-50	5	-0.20	698507450	27563	48.30	25100	25950	24800	32550	17550	25050	25342.21	3.82	0	-3486	26816	25932	25416	24532	24016	25675	24275	61	7500	500	17030	50	1	12123415	3031	-22.30	7.30	12	0.23	-1121.00	3427.00	28300	20240125	-11.66	14250	20230314	75.44	28300	-11.66	20240125	21450	16.55	20240102	28300	-11.66	20240125	14250	75.44	20230314	2.31	N	123860	500	60 억		463245	N	N	2	N	00	N
121	20240311	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	550	2	2.20	243223750	9641	16.89	25100	25800	24800	32550	17550	25050	25228.06	3.82	0	-2964	26816	25932	25416	24532	24016	25675	24275	61	7500	500	17030	50	1	12123415	3104	-22.84	7.47	12	0.08	-1121.00	3427.00	28300	20240125	-9.54	14250	20230314	79.65	28300	-9.54	20240125	21450	19.35	20240102	28300	-9.54	20240125	14250	79.65	20230314	2.31	N	123860	500	60 억		463245	N	N	2	N	00	N
122	20240308	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	-400	5	-1.57	1447255900	57021	88.61	26100	26300	24900	33050	17850	25450	25381.35	3.79	0	-1905	27250	26350	25900	25000	24550	26125	24775	61	7600	500	17300	50	1	12123415	3037	-22.35	7.31	12	0.47	-1121.00	3427.00	28300	20240125	-11.48	14250	20230314	75.79	28300	-11.48	20240125	21450	16.78	20240102	28300	-11.48	20240125	14250	75.79	20230314	2.37	N	123860	500	60 억		458938	N	N	2	N	00	N
123	20240308	150727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-450	5	-1.77	1424400700	56108	87.19	26100	26300	24900	33050	17850	25450	25386.77	3.79	0	-2001	27250	26350	25900	25000	24550	26125	24775	61	7600	500	17300	50	1	12123415	3031	-22.30	7.30	12	0.46	-1121.00	3427.00	28300	20240125	-11.66	14250	20230314	75.44	28300	-11.66	20240125	21450	16.55	20240102	28300	-11.66	20240125	14250	75.44	20230314	2.37	N	123860	500	60 억		458938	N	N	0	N	00	N
124	20240308	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	0	3	0.00	851605050	33292	51.74	26100	26300	25350	33050	17850	25450	25579.87	3.79	0	-4585	27250	26350	25900	25000	24550	26125	24775	61	7600	500	17300	50	1	12123415	3085	-22.70	7.43	12	0.27	-1121.00	3427.00	28300	20240125	-10.07	14250	20230314	78.60	28300	-10.07	20240125	21450	18.65	20240102	28300	-10.07	20240125	14250	78.60	20230314	2.37	N	123860	500	60 억		458938	N	N	0	N	00	N
125	20240308	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	50	2	0.20	648820400	25329	39.36	26100	26300	25400	33050	17850	25450	25615.71	3.79	0	-3324	27250	26350	25900	25000	24550	26125	24775	61	7600	500	17300	50	1	12123415	3091	-22.75	7.44	12	0.21	-1121.00	3427.00	28300	20240125	-9.89	14250	20230314	78.95	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14250	78.95	20230314	2.37	N	123860	500	60 억		458938	N	N	0	N	00	N
126	20240308	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	50	2	0.20	536832750	20926	32.52	26100	26300	25450	33050	17850	25450	25653.86	3.79	0	-600	27250	26350	25900	25000	24550	26125	24775	61	7600	500	17300	50	1	12123415	3091	-22.75	7.44	12	0.17	-1121.00	3427.00	28300	20240125	-9.89	14250	20230314	78.95	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14250	78.95	20230314	2.37	N	123860	500	60 억		458938	N	N	0	N	00	N
127	20240308	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	100	2	0.39	324145400	12601	19.58	26100	26300	25450	33050	17850	25450	25723.78	3.79	0	-1994	27250	26350	25900	25000	24550	26125	24775	61	7600	500	17300	50	1	12123415	3098	-22.79	7.46	12	0.10	-1121.00	3427.00	28300	20240125	-9.72	14250	20230314	79.30	28300	-9.72	20240125	21450	19.11	20240102	28300	-9.72	20240125	14250	79.30	20230314	2.37	N	123860	500	60 억		458938	N	N	0	N	00	N
128	20240308	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	150	2	0.59	241583900	9377	14.57	26100	26300	25450	33050	17850	25450	25763.45	3.79	0	-2022	27250	26350	25900	25000	24550	26125	24775	61	7600	500	17300	50	1	12123415	3104	-22.84	7.47	12	0.08	-1121.00	3427.00	28300	20240125	-9.54	14250	20230314	79.65	28300	-9.54	20240125	21450	19.35	20240102	28300	-9.54	20240125	14250	79.65	20230314	2.37	N	123860	500	60 억		458938	N	N	0	N	00	N
129	20240308	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	350	2	1.38	65503500	2520	3.92	26100	26300	25700	33050	17850	25450	25993.45	3.79	0	-1484	27250	26350	25900	25000	24550	26125	24775	61	7600	500	17300	50	1	12123415	3128	-23.02	7.53	12	0.02	-1121.00	3427.00	28300	20240125	-8.83	14250	20230314	81.05	28300	-8.83	20240125	21450	20.28	20240102	28300	-8.83	20240125	14250	81.05	20230314	2.37	N	123860	500	60 억		458938	N	N	0	N	00	N
130	20240307	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	-1250	5	-4.68	1655731900	64116	100.45	26800	26800	25450	34700	18700	26700	25824.22	3.86	0	-8679	27300	27000	26500	26200	25700	27150	26350	61	8000	500	18150	50	1	12123415	3085	-22.70	7.43	12	0.53	-1121.00	3427.00	28300	20240125	-10.07	14250	20230314	78.60	28300	-10.07	20240125	21450	18.65	20240102	28300	-10.07	20240125	14250	78.60	20230314	2.32	N	123860	500	60 억		468460	N	N	0	N	00	N
131	20240307	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-1100	5	-4.12	1498774200	57959	90.81	26800	26800	25450	34700	18700	26700	25859.21	3.86	0	-8069	27300	27000	26500	26200	25700	27150	26350	61	8000	500	18150	50	1	12123415	3104	-22.84	7.47	12	0.48	-1121.00	3427.00	28300	20240125	-9.54	14250	20230314	79.65	28300	-9.54	20240125	21450	19.35	20240102	28300	-9.54	20240125	14250	79.65	20230314	2.32	N	123860	500	60 억		468460	N	N	0	N	00	N
132	20240307	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-1000	5	-3.75	1047035900	40271	63.09	26800	26800	25650	34700	18700	26700	25999.75	3.86	0	-8118	27300	27000	26500	26200	25700	27150	26350	61	8000	500	18150	50	1	12123415	3116	-22.93	7.50	12	0.33	-1121.00	3427.00	28300	20240125	-9.19	14250	20230314	80.35	28300	-9.19	20240125	21450	19.81	20240102	28300	-9.19	20240125	14250	80.35	20230314	2.32	N	123860	500	60 억		468460	N	N	0	N	00	N
133	20240307	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	-950	5	-3.56	864706400	33173	51.97	26800	26800	25700	34700	18700	26700	26066.57	3.86	0	-5956	27300	27000	26500	26200	25700	27150	26350	61	8000	500	18150	50	1	12123415	3122	-22.97	7.51	12	0.27	-1121.00	3427.00	28300	20240125	-9.01	14250	20230314	80.70	28300	-9.01	20240125	21450	20.05	20240102	28300	-9.01	20240125	14250	80.70	20230314	2.32	N	123860	500	60 억		468460	N	N	0	N	00	N
134	20240307	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-700	5	-2.62	689843750	26400	41.36	26800	26800	25700	34700	18700	26700	26130.45	3.86	0	-5407	27300	27000	26500	26200	25700	27150	26350	61	8000	500	18150	50	1	12123415	3152	-23.19	7.59	12	0.22	-1121.00	3427.00	28300	20240125	-8.13	14250	20230314	82.46	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14250	82.46	20230314	2.32	N	123860	500	60 억		468460	N	N	0	N	00	N
135	20240307	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-700	5	-2.62	604301150	23111	36.21	26800	26800	25700	34700	18700	26700	26147.77	3.86	0	-3208	27300	27000	26500	26200	25700	27150	26350	61	8000	500	18150	50	1	12123415	3152	-23.19	7.59	12	0.19	-1121.00	3427.00	28300	20240125	-8.13	14250	20230314	82.46	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14250	82.46	20230314	2.32	N	123860	500	60 억		468460	N	N	0	N	00	N
136	20240307	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-450	5	-1.69	268388850	10183	15.95	26800	26800	26150	34700	18700	26700	26356.56	3.86	0	-2716	27300	27000	26500	26200	25700	27150	26350	61	8000	500	18150	50	1	12123415	3182	-23.42	7.66	12	0.08	-1121.00	3427.00	28300	20240125	-7.24	14250	20230314	84.21	28300	-7.24	20240125	21450	22.38	20240102	28300	-7.24	20240125	14250	84.21	20230314	2.32	N	123860	500	60 억		468460	N	N	0	N	00	N
137	20240307	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	-100	5	-0.37	37293850	1400	2.19	26800	26800	26500	34700	18700	26700	26638.46	3.86	0	-463	27300	27000	26500	26200	25700	27150	26350	61	8000	500	18150	50	1	12123415	3225	-23.73	7.76	12	0.01	-1121.00	3427.00	28300	20240125	-6.01	14250	20230314	86.67	28300	-6.01	20240125	21450	24.01	20240102	28300	-6.01	20240125	14250	86.67	20230314	2.32	N	123860	500	60 억		468460	N	N	0	N	00	N
138	20240306	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	400	2	1.52	1666670850	63007	81.95	26300	26800	26000	34150	18450	26300	26451.38	3.86	0	245	27433	26866	26033	25466	24633	27150	25750	61	7850	500	17880	50	1	12123415	3237	-23.82	7.79	12	0.52	-1121.00	3427.00	28300	20240125	-5.65	14250	20230314	87.37	28300	-5.65	20240125	21450	24.48	20240102	28300	-5.65	20240125	14250	87.37	20230314	2.32	N	123860	500	60 억		468205	N	N	1	N	00	N
139	20240306	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	200	2	0.76	1557506650	58906	76.62	26300	26800	26000	34150	18450	26300	26440.54	3.86	0	86	27433	26866	26033	25466	24633	27150	25750	61	7850	500	17880	50	1	12123415	3213	-23.64	7.73	12	0.49	-1121.00	3427.00	28300	20240125	-6.36	14250	20230314	85.96	28300	-6.36	20240125	21450	23.54	20240102	28300	-6.36	20240125	14250	85.96	20230314	2.32	N	123860	500	60 억		468205	N	N	1	N	00	N
140	20240306	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	150	2	0.57	1386636850	52441	68.21	26300	26800	26000	34150	18450	26300	26441.85	3.86	0	776	27433	26866	26033	25466	24633	27150	25750	61	7850	500	17880	50	1	12123415	3207	-23.60	7.72	12	0.43	-1121.00	3427.00	28300	20240125	-6.54	14250	20230314	85.61	28300	-6.54	20240125	21450	23.31	20240102	28300	-6.54	20240125	14250	85.61	20230314	2.32	N	123860	500	60 억		468205	N	N	1	N	00	N
141	20240306	130717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	0	3	0.00	1218725350	46043	59.89	26300	26800	26000	34150	18450	26300	26469.29	3.86	0	746	27433	26866	26033	25466	24633	27150	25750	61	7850	500	17880	50	1	12123415	3188	-23.46	7.67	12	0.38	-1121.00	3427.00	28300	20240125	-7.07	14250	20230314	84.56	28300	-7.07	20240125	21450	22.61	20240102	28300	-7.07	20240125	14250	84.56	20230314	2.32	N	123860	500	60 억		468205	N	N	1	N	00	N
142	20240306	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	150	2	0.57	1047672550	39603	51.51	26300	26800	26000	34150	18450	26300	26454.37	3.86	0	1903	27433	26866	26033	25466	24633	27150	25750	61	7850	500	17880	50	1	12123415	3207	-23.60	7.72	12	0.33	-1121.00	3427.00	28300	20240125	-6.54	14250	20230314	85.61	28300	-6.54	20240125	21450	23.31	20240102	28300	-6.54	20240125	14250	85.61	20230314	2.32	N	123860	500	60 억		468205	N	N	1	N	00	N
143	20240306	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	100	2	0.38	953804550	36069	46.91	26300	26800	26000	34150	18450	26300	26443.89	3.86	0	3087	27433	26866	26033	25466	24633	27150	25750	61	7850	500	17880	50	1	12123415	3201	-23.55	7.70	12	0.30	-1121.00	3427.00	28300	20240125	-6.71	14250	20230314	85.26	28300	-6.71	20240125	21450	23.08	20240102	28300	-6.71	20240125	14250	85.26	20230314	2.32	N	123860	500	60 억		468205	N	N	1	N	00	N
144	20240306	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	350	2	1.33	452857700	17163	22.32	26300	26800	26000	34150	18450	26300	26385.70	3.86	0	3418	27433	26866	26033	25466	24633	27150	25750	61	7850	500	17880	50	1	12123415	3231	-23.77	7.78	12	0.14	-1121.00	3427.00	28300	20240125	-5.83	14250	20230314	87.02	28300	-5.83	20240125	21450	24.24	20240102	28300	-5.83	20240125	14250	87.02	20230314	2.32	N	123860	500	60 억		468205	N	N	1	N	00	N
145	20240306	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-250	5	-0.95	13870400	532	0.69	26300	26300	26000	34150	18450	26300	26072.18	3.86	0	196	27433	26866	26033	25466	24633	27150	25750	61	7850	500	17880	50	1	12123415	3158	-23.24	7.60	12	0.00	-1121.00	3427.00	28300	20240125	-7.95	14250	20230314	82.81	28300	-7.95	20240125	21450	21.45	20240102	28300	-7.95	20240125	14250	82.81	20230314	2.32	N	123860	500	60 억		468205	N	N	1	N	00	N
146	20240305	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	600	2	2.33	1903744750	72831	210.42	25550	26600	25200	33400	18000	25700	26138.88	3.90	0	-4497	26100	25900	25700	25500	25300	25800	25400	61	7700	500	17470	50	1	12123415	3188	-23.46	7.67	12	0.60	-1121.00	3427.00	28300	20240125	-7.07	14250	20230314	84.56	28300	-7.07	20240125	21450	22.61	20240102	28300	-7.07	20240125	14250	84.56	20230314	2.25	N	123860	500	60 억		473063	N	N	1	N	00	N
147	20240305	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	550	2	2.14	1830306950	70035	202.34	25550	26600	25200	33400	18000	25700	26134.18	3.90	0	-4489	26100	25900	25700	25500	25300	25800	25400	61	7700	500	17470	50	1	12123415	3182	-23.42	7.66	12	0.58	-1121.00	3427.00	28300	20240125	-7.24	14250	20230314	84.21	28300	-7.24	20240125	21450	22.38	20240102	28300	-7.24	20240125	14250	84.21	20230314	2.25	N	123860	500	60 억		473063	N	N	18	N	00	N
148	20240305	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	750	2	2.92	1545462050	59232	171.13	25550	26600	25200	33400	18000	25700	26091.68	3.90	0	-1574	26100	25900	25700	25500	25300	25800	25400	61	7700	500	17470	50	1	12123415	3207	-23.60	7.72	12	0.49	-1121.00	3427.00	28300	20240125	-6.54	14250	20230314	85.61	28300	-6.54	20240125	21450	23.31	20240102	28300	-6.54	20240125	14250	85.61	20230314	2.25	N	123860	500	60 억		473063	N	N	18	N	00	N
149	20240305	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	800	2	3.11	1258544250	48419	139.89	25550	26600	25200	33400	18000	25700	25992.78	3.90	0	-451	26100	25900	25700	25500	25300	25800	25400	61	7700	500	17470	50	1	12123415	3213	-23.64	7.73	12	0.40	-1121.00	3427.00	28300	20240125	-6.36	14250	20230314	85.96	28300	-6.36	20240125	21450	23.54	20240102	28300	-6.36	20240125	14250	85.96	20230314	2.25	N	123860	500	60 억		473063	N	N	18	N	00	N
150	20240305	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	500	2	1.95	911226200	35279	101.92	25550	26350	25200	33400	18000	25700	25829.14	3.90	0	-595	26100	25900	25700	25500	25300	25800	25400	61	7700	500	17470	50	1	12123415	3176	-23.37	7.65	12	0.29	-1121.00	3427.00	28300	20240125	-7.42	14250	20230314	83.86	28300	-7.42	20240125	21450	22.14	20240102	28300	-7.42	20240125	14250	83.86	20230314	2.25	N	123860	500	60 억		473063	N	N	18	N	00	N
151	20240305	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	300	2	1.17	585583800	22807	65.89	25550	26100	25200	33400	18000	25700	25675.62	3.90	0	-1884	26100	25900	25700	25500	25300	25800	25400	61	7700	500	17470	50	1	12123415	3152	-23.19	7.59	12	0.19	-1121.00	3427.00	28300	20240125	-8.13	14250	20230314	82.46	28300	-8.13	20240125	21450	21.21	20240102	28300	-8.13	20240125	14250	82.46	20230314	2.25	N	123860	500	60 억		473063	N	N	18	N	00	N
152	20240305	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	50	2	0.19	244496100	9597	27.73	25550	25800	25200	33400	18000	25700	25476.28	3.90	0	49	26100	25900	25700	25500	25300	25800	25400	61	7700	500	17470	50	1	12123415	3122	-22.97	7.51	12	0.08	-1121.00	3427.00	28300	20240125	-9.01	14250	20230314	80.70	28300	-9.01	20240125	21450	20.05	20240102	28300	-9.01	20240125	14250	80.70	20230314	2.25	N	123860	500	60 억		473063	N	N	18	N	00	N
153	20240305	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	-250	5	-0.97	44532050	1749	5.05	25550	25550	25400	33400	18000	25700	25461.30	3.90	0	-483	26100	25900	25700	25500	25300	25800	25400	61	7700	500	17470	50	1	12123415	3085	-22.70	7.43	12	0.01	-1121.00	3427.00	28300	20240125	-10.07	14250	20230314	78.60	28300	-10.07	20240125	21450	18.65	20240102	28300	-10.07	20240125	14250	78.60	20230314	2.25	N	123860	500	60 억		473063	N	N	18	N	00	N
154	20240304	160703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-100	5	-0.39	886708500	34593	55.19	25900	25900	25500	33500	18100	25800	25632.36	3.89	0	1000	26833	26316	25333	24816	23833	26575	25075	61	7700	500	17540	50	1	12123415	3116	-22.93	7.50	12	0.29	-1121.00	3427.00	28300	20240125	-9.19	14250	20230314	80.35	28300	-9.19	20240125	21450	19.81	20240102	28300	-9.19	20240125	14250	80.35	20230314	2.26	N	123860	500	60 억		471883	N	N	18	N	00	N
155	20240304	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-200	5	-0.78	798120750	31146	49.69	25900	25900	25500	33500	18100	25800	25624.86	3.89	0	1354	26833	26316	25333	24816	23833	26575	25075	61	7700	500	17540	50	1	12123415	3104	-22.84	7.47	12	0.26	-1121.00	3427.00	28300	20240125	-9.54	14250	20230314	79.65	28300	-9.54	20240125	21450	19.35	20240102	28300	-9.54	20240125	14250	79.65	20230314	2.26	N	123860	500	60 억		471883	N	N	11	N	00	N
156	20240304	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-300	5	-1.16	749392600	29244	46.65	25900	25900	25500	33500	18100	25800	25625.22	3.89	0	1705	26833	26316	25333	24816	23833	26575	25075	61	7700	500	17540	50	1	12123415	3091	-22.75	7.44	12	0.24	-1121.00	3427.00	28300	20240125	-9.89	14250	20230314	78.95	28300	-9.89	20240125	21450	18.88	20240102	28300	-9.89	20240125	14250	78.95	20230314	2.26	N	123860	500	60 억		471883	N	N	11	N	00	N
157	20240304	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	-150	5	-0.58	627316300	24485	39.06	25900	25900	25500	33500	18100	25800	25620.07	3.89	0	3169	26833	26316	25333	24816	23833	26575	25075	61	7700	500	17540	50	1	12123415	3110	-22.88	7.48	12	0.20	-1121.00	3427.00	28300	20240125	-9.36	14250	20230314	80.00	28300	-9.36	20240125	21450	19.58	20240102	28300	-9.36	20240125	14250	80.00	20230314	2.26	N	123860	500	60 억		471883	N	N	11	N	00	N
158	20240304	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-200	5	-0.78	525549100	20534	32.76	25900	25900	25500	33500	18100	25800	25593.59	3.89	0	1088	26833	26316	25333	24816	23833	26575	25075	61	7700	500	17540	50	1	12123415	3104	-22.84	7.47	12	0.17	-1121.00	3427.00	28300	20240125	-9.54	14250	20230314	79.65	28300	-9.54	20240125	21450	19.35	20240102	28300	-9.54	20240125	14250	79.65	20230314	2.26	N	123860	500	60 억		471883	N	N	11	N	00	N
159	20240304	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-250	5	-0.97	432244050	16880	26.93	25900	25900	25500	33500	18100	25800	25606.30	3.89	0	3046	26833	26316	25333	24816	23833	26575	25075	61	7700	500	17540	50	1	12123415	3098	-22.79	7.46	12	0.14	-1121.00	3427.00	28300	20240125	-9.72	14250	20230314	79.30	28300	-9.72	20240125	21450	19.11	20240102	28300	-9.72	20240125	14250	79.30	20230314	2.26	N	123860	500	60 억		471883	N	N	11	N	00	N
160	20240304	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-200	5	-0.78	386307350	15085	24.07	25900	25900	25500	33500	18100	25800	25608.07	3.89	0	4023	26833	26316	25333	24816	23833	26575	25075	61	7700	500	17540	50	1	12123415	3104	-22.84	7.47	12	0.12	-1121.00	3427.00	28300	20240125	-9.54	14250	20230314	79.65	28300	-9.54	20240125	21450	19.35	20240102	28300	-9.54	20240125	14250	79.65	20230314	2.26	N	123860	500	60 억		471883	N	N	11	N	00	N
161	20240304	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-200	5	-0.78	77015650	3001	4.79	25900	25900	25600	33500	18100	25800	25661.01	3.89	0	677	26833	26316	25333	24816	23833	26575	25075	61	7700	500	17540	50	1	12123415	3104	-22.84	7.47	12	0.02	-1121.00	3427.00	28300	20240125	-9.54	14250	20230314	79.65	28300	-9.54	20240125	21450	19.35	20240102	28300	-9.54	20240125	14250	79.65	20230314	2.26	N	123860	500	60 억		471883	N	N	11	N	00	N