KissMeData/141000/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	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	0	3	0.00	99672450	12384	64.92	8020	8090	8020	10490	5650	8070	8048.49	2.23	0	380	8143	8106	8043	8006	7943	8075	7975	61	2420	500	5810	10	1	12114710	978	60.22	0.56	12	0.10	134.00	14403.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	7980	1.13	20240328	11300	-28.58	20230329	7620	5.91	20231024	2.08	N	141000	500	60 억		270093	N	N	0	N	00	N
3	20240329	150838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	-10	5	-0.12	94914880	11794	61.82	8020	8090	8020	10490	5650	8070	8047.73	2.23	0	560	8143	8106	8043	8006	7943	8075	7975	61	2420	500	5810	10	1	12114710	976	60.15	0.56	12	0.10	134.00	14403.00	11840	20230324	-31.93	7620	20231024	5.77	9530	-15.42	20240104	7980	1.00	20240328	11300	-28.67	20230329	7620	5.77	20231024	2.08	N	141000	500	60 억		270093	N	N	0	N	00	N
4	20240329	140833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	0	3	0.00	90480450	11244	58.94	8020	8090	8020	10490	5650	8070	8047.00	2.23	0	572	8143	8106	8043	8006	7943	8075	7975	61	2420	500	5810	10	1	12114710	978	60.22	0.56	12	0.09	134.00	14403.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	7980	1.13	20240328	11300	-28.58	20230329	7620	5.91	20231024	2.08	N	141000	500	60 억		270093	N	N	0	N	00	N
5	20240329	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	0	3	0.00	88962950	11056	57.95	8020	8090	8020	10490	5650	8070	8046.58	2.23	0	572	8143	8106	8043	8006	7943	8075	7975	61	2420	500	5810	10	1	12114710	978	60.22	0.56	12	0.09	134.00	14403.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	7980	1.13	20240328	11300	-28.58	20230329	7620	5.91	20231024	2.08	N	141000	500	60 억		270093	N	N	0	N	00	N
6	20240329	120830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	-10	5	-0.12	87833030	10916	57.22	8020	8090	8020	10490	5650	8070	8046.27	2.23	0	572	8143	8106	8043	8006	7943	8075	7975	61	2420	500	5810	10	1	12114710	976	60.15	0.56	12	0.09	134.00	14403.00	11840	20230324	-31.93	7620	20231024	5.77	9530	-15.42	20240104	7980	1.00	20240328	11300	-28.67	20230329	7620	5.77	20231024	2.08	N	141000	500	60 억		270093	N	N	0	N	00	N
7	20240329	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	20	2	0.25	80917530	10058	52.72	8020	8090	8020	10490	5650	8070	8045.09	2.23	0	572	8143	8106	8043	8006	7943	8075	7975	61	2420	500	5810	10	1	12114710	980	60.37	0.56	12	0.08	134.00	14403.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	7980	1.38	20240328	11300	-28.41	20230329	7620	6.17	20231024	2.08	N	141000	500	60 억		270093	N	N	0	N	00	N
8	20240329	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	-40	5	-0.50	17713460	2206	11.56	8020	8070	8020	10490	5650	8070	8029.67	2.23	0	-28	8143	8106	8043	8006	7943	8075	7975	61	2420	500	5810	10	1	12114710	973	59.93	0.56	12	0.02	134.00	14403.00	11840	20230324	-32.18	7620	20231024	5.38	9530	-15.74	20240104	7980	0.63	20240328	11300	-28.94	20230329	7620	5.38	20231024	2.08	N	141000	500	60 억		270093	N	N	0	N	00	N
9	20240329	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8020	-50	5	-0.62	1227060	153	0.80	8020	8020	8020	10490	5650	8070	8020.00	2.23	0	-7	8143	8106	8043	8006	7943	8075	7975	61	2420	500	5810	10	1	12114710	972	59.85	0.56	12	0.00	134.00	14403.00	11840	20230324	-32.26	7620	20231024	5.25	9530	-15.84	20240104	7980	0.50	20240328	11300	-29.03	20230329	7620	5.25	20231024	2.08	N	141000	500	60 억		270093	N	N	0	N	00	N
10	20240328	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-10	5	-0.12	152917330	19077	377.39	8080	8080	7980	10500	5660	8080	8015.80	2.23	0	-634	8133	8106	8073	8046	8013	8110	8050	61	2420	500	5810	10	1	12114710	978	60.22	0.56	12	0.16	134.00	14403.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	7980	1.13	20240328	11300	-28.58	20230329	7620	5.91	20231024	2.10	N	141000	500	60 억		270727	N	N	0	N	00	N
11	20240328	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	0	3	0.00	146888920	18326	362.53	8080	8080	7980	10500	5660	8080	8015.33	2.23	0	-530	8133	8106	8073	8046	8013	8110	8050	61	2420	500	5810	10	1	12114710	979	60.30	0.56	12	0.15	134.00	14403.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	7980	1.25	20240328	11300	-28.50	20230329	7620	6.04	20231024	2.10	N	141000	500	60 억		270727	N	N	0	N	00	N
12	20240328	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7990	-90	5	-1.11	131875230	16458	325.58	8080	8080	7990	10500	5660	8080	8012.83	2.23	0	-511	8133	8106	8073	8046	8013	8110	8050	61	2420	500	5810	10	1	12114710	968	59.63	0.55	12	0.14	134.00	14403.00	11840	20230324	-32.52	7620	20231024	4.86	9530	-16.16	20240104	7990	0.00	20240328	11300	-29.29	20230329	7620	4.86	20231024	2.10	N	141000	500	60 억		270727	N	N	0	N	00	N
13	20240328	130815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	-30	5	-0.37	74812860	9327	184.51	8080	8080	8000	10500	5660	8080	8021.11	2.23	0	-212	8133	8106	8073	8046	8013	8110	8050	61	2420	500	5810	10	1	12114710	975	60.07	0.56	12	0.08	134.00	14403.00	11840	20230324	-32.01	7620	20231024	5.64	9530	-15.53	20240104	8000	0.62	20240328	11300	-28.76	20230329	7620	5.64	20231024	2.10	N	141000	500	60 억		270727	N	N	0	N	00	N
14	20240328	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	-70	5	-0.87	66993300	8352	165.22	8080	8080	8000	10500	5660	8080	8021.23	2.23	0	-212	8133	8106	8073	8046	8013	8110	8050	61	2420	500	5810	10	1	12114710	970	59.78	0.56	12	0.07	134.00	14403.00	11840	20230324	-32.35	7620	20231024	5.12	9530	-15.95	20240104	8000	0.12	20240328	11300	-29.12	20230329	7620	5.12	20231024	2.10	N	141000	500	60 억		270727	N	N	0	N	00	N
15	20240328	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	-70	5	-0.87	56314310	7022	138.91	8080	8080	8000	10500	5660	8080	8019.70	2.23	0	-209	8133	8106	8073	8046	8013	8110	8050	61	2420	500	5810	10	1	12114710	970	59.78	0.56	12	0.06	134.00	14403.00	11840	20230324	-32.35	7620	20231024	5.12	9530	-15.95	20240104	8000	0.12	20240328	11300	-29.12	20230329	7620	5.12	20231024	2.10	N	141000	500	60 억		270727	N	N	0	N	00	N
16	20240328	100815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	-50	5	-0.62	47735700	5951	117.73	8080	8080	8000	10500	5660	8080	8021.46	2.23	0	-209	8133	8106	8073	8046	8013	8110	8050	61	2420	500	5810	10	1	12114710	973	59.93	0.56	12	0.05	134.00	14403.00	11840	20230324	-32.18	7620	20231024	5.38	9530	-15.74	20240104	8000	0.38	20240328	11300	-28.94	20230329	7620	5.38	20231024	2.10	N	141000	500	60 억		270727	N	N	0	N	00	N
17	20240328	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	0	3	0.00	1073660	133	2.63	8080	8080	8050	10500	5660	8080	8072.63	2.23	0	-74	8133	8106	8073	8046	8013	8110	8050	61	2420	500	5810	10	1	12114710	979	60.30	0.56	12	0.00	134.00	14403.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8010	0.87	20240307	11300	-28.50	20230329	7620	6.04	20231024	2.10	N	141000	500	60 억		270727	N	N	0	N	00	N
18	20240327	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-40	5	-0.49	40691890	5051	39.72	8080	8100	8040	10550	5690	8120	8056.20	2.24	0	-227	8193	8156	8083	8046	7973	8175	8065	61	2430	500	5840	10	1	12114710	979	60.30	0.56	12	0.04	134.00	14403.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8010	0.87	20240307	11300	-28.50	20230329	7620	6.04	20231024	2.10	N	141000	500	60 억		270954	N	N	0	N	00	N
19	20240327	150831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	-60	5	-0.74	37078770	4603	36.20	8080	8100	8040	10550	5690	8120	8055.35	2.24	0	-188	8193	8156	8083	8046	7973	8175	8065	61	2430	500	5840	10	1	12114710	976	60.15	0.56	12	0.04	134.00	14403.00	11840	20230324	-31.93	7620	20231024	5.77	9530	-15.42	20240104	8010	0.62	20240307	11300	-28.67	20230329	7620	5.77	20231024	2.10	N	141000	500	60 억		270954	N	N	0	N	00	N
20	20240327	140830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-50	5	-0.62	33238700	4126	32.45	8080	8100	8040	10550	5690	8120	8055.91	2.24	0	-161	8193	8156	8083	8046	7973	8175	8065	61	2430	500	5840	10	1	12114710	978	60.22	0.56	12	0.03	134.00	14403.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	8010	0.75	20240307	11300	-28.58	20230329	7620	5.91	20231024	2.10	N	141000	500	60 억		270954	N	N	0	N	00	N
21	20240327	130830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	-70	5	-0.86	33125840	4112	32.34	8080	8100	8040	10550	5690	8120	8055.89	2.24	0	-151	8193	8156	8083	8046	7973	8175	8065	61	2430	500	5840	10	1	12114710	975	60.07	0.56	12	0.03	134.00	14403.00	11840	20230324	-32.01	7620	20231024	5.64	9530	-15.53	20240104	8010	0.50	20240307	11300	-28.76	20230329	7620	5.64	20231024	2.10	N	141000	500	60 억		270954	N	N	0	N	00	N
22	20240327	120830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	-60	5	-0.74	28051040	3482	27.38	8080	8100	8040	10550	5690	8120	8056.01	2.24	0	-141	8193	8156	8083	8046	7973	8175	8065	61	2430	500	5840	10	1	12114710	976	60.15	0.56	12	0.03	134.00	14403.00	11840	20230324	-31.93	7620	20231024	5.77	9530	-15.42	20240104	8010	0.62	20240307	11300	-28.67	20230329	7620	5.77	20231024	2.10	N	141000	500	60 억		270954	N	N	0	N	00	N
23	20240327	110828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8040	-80	5	-0.99	23925090	2969	23.35	8080	8100	8040	10550	5690	8120	8058.30	2.24	0	-50	8193	8156	8083	8046	7973	8175	8065	61	2430	500	5840	10	1	12114710	974	60.00	0.56	12	0.02	134.00	14403.00	11840	20230324	-32.09	7620	20231024	5.51	9530	-15.63	20240104	8010	0.37	20240307	11300	-28.85	20230329	7620	5.51	20231024	2.10	N	141000	500	60 억		270954	N	N	0	N	00	N
24	20240327	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	-70	5	-0.86	20011500	2483	19.53	8080	8100	8040	10550	5690	8120	8059.40	2.24	0	50	8193	8156	8083	8046	7973	8175	8065	61	2430	500	5840	10	1	12114710	975	60.07	0.56	12	0.02	134.00	14403.00	11840	20230324	-32.01	7620	20231024	5.64	9530	-15.53	20240104	8010	0.50	20240307	11300	-28.76	20230329	7620	5.64	20231024	2.10	N	141000	500	60 억		270954	N	N	0	N	00	N
25	20240327	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-50	5	-0.62	3656420	453	3.56	8080	8080	8070	10550	5690	8120	8071.57	2.24	0	-7	8193	8156	8083	8046	7973	8175	8065	61	2430	500	5840	10	1	12114710	978	60.22	0.56	12	0.00	134.00	14403.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	8010	0.75	20240307	11300	-28.58	20230329	7620	5.91	20231024	2.10	N	141000	500	60 억		270954	N	N	0	N	00	N
26	20240326	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	30	2	0.37	102619930	12715	156.30	8020	8120	8010	10510	5670	8090	8070.78	2.23	0	288	8190	8140	8110	8060	8030	8125	8045	61	2420	500	5820	10	1	12114710	984	60.60	0.56	12	0.10	134.00	14403.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8010	1.37	20240326	11300	-28.14	20230329	7620	6.56	20231024	2.14	N	141000	500	60 억		270666	N	N	0	N	00	N
27	20240326	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	0	3	0.00	86952880	10782	132.54	8020	8100	8010	10510	5670	8090	8064.63	2.23	0	376	8190	8140	8110	8060	8030	8125	8045	61	2420	500	5820	10	1	12114710	980	60.37	0.56	12	0.09	134.00	14403.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8010	1.00	20240326	11300	-28.41	20230329	7620	6.17	20231024	2.14	N	141000	500	60 억		270666	N	N	0	N	00	N
28	20240326	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-20	5	-0.25	86847730	10769	132.38	8020	8100	8010	10510	5670	8090	8064.60	2.23	0	376	8190	8140	8110	8060	8030	8125	8045	61	2420	500	5820	10	1	12114710	978	60.22	0.56	12	0.09	134.00	14403.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	8010	0.75	20240326	11300	-28.58	20230329	7620	5.91	20231024	2.14	N	141000	500	60 억		270666	N	N	0	N	00	N
29	20240326	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	0	3	0.00	74650340	9259	113.82	8020	8100	8010	10510	5670	8090	8062.46	2.23	0	376	8190	8140	8110	8060	8030	8125	8045	61	2420	500	5820	10	1	12114710	980	60.37	0.56	12	0.08	134.00	14403.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8010	1.00	20240326	11300	-28.41	20230329	7620	6.17	20231024	2.14	N	141000	500	60 억		270666	N	N	0	N	00	N
30	20240326	120814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	-40	5	-0.49	63764020	7910	97.23	8020	8100	8010	10510	5670	8090	8061.19	2.23	0	555	8190	8140	8110	8060	8030	8125	8045	61	2420	500	5820	10	1	12114710	975	60.07	0.56	12	0.07	134.00	14403.00	11840	20230324	-32.01	7620	20231024	5.64	9530	-15.53	20240104	8010	0.50	20240326	11300	-28.76	20230329	7620	5.64	20231024	2.14	N	141000	500	60 억		270666	N	N	0	N	00	N
31	20240326	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-20	5	-0.25	59300860	7356	90.42	8020	8100	8010	10510	5670	8090	8061.56	2.23	0	555	8190	8140	8110	8060	8030	8125	8045	61	2420	500	5820	10	1	12114710	978	60.22	0.56	12	0.06	134.00	14403.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	8010	0.75	20240326	11300	-28.58	20230329	7620	5.91	20231024	2.14	N	141000	500	60 억		270666	N	N	0	N	00	N
32	20240326	100819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	-40	5	-0.49	42552360	5282	64.93	8020	8100	8010	10510	5670	8090	8056.11	2.23	0	337	8190	8140	8110	8060	8030	8125	8045	61	2420	500	5820	10	1	12114710	975	60.07	0.56	12	0.04	134.00	14403.00	11840	20230324	-32.01	7620	20231024	5.64	9530	-15.53	20240104	8010	0.50	20240326	11300	-28.76	20230329	7620	5.64	20231024	2.14	N	141000	500	60 억		270666	N	N	0	N	00	N
33	20240326	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	-40	5	-0.49	17087160	2131	26.20	8020	8050	8010	10510	5670	8090	8018.38	2.23	0	0	8190	8140	8110	8060	8030	8125	8045	61	2420	500	5820	10	1	12114710	975	60.07	0.56	12	0.02	134.00	14403.00	11840	20230324	-32.01	7620	20231024	5.64	9530	-15.53	20240104	8010	0.50	20240326	11300	-28.76	20230329	7620	5.64	20231024	2.14	N	141000	500	60 억		270666	N	N	0	N	00	N
34	20240325	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-50	5	-0.61	65942510	8132	90.52	8160	8160	8080	10580	5700	8140	8109.02	2.24	0	-662	8246	8192	8136	8082	8026	8220	8110	61	2440	500	5860	10	1	12114710	980	6.08	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8010	1.00	20240307	11300	-28.41	20230329	7620	6.17	20231024	2.11	N	141000	500	60 억		271328	N	N	0	N	00	N
35	20240325	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-50	5	-0.61	41710120	5137	57.18	8160	8160	8080	10580	5700	8140	8119.55	2.24	0	-634	8246	8192	8136	8082	8026	8220	8110	61	2440	500	5860	10	1	12114710	980	6.08	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8010	1.00	20240307	11300	-28.41	20230329	7620	6.17	20231024	2.11	N	141000	500	60 억		271328	N	N	0	N	00	N
36	20240325	140844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	-30	5	-0.37	32159650	3957	44.04	8160	8160	8100	10580	5700	8140	8127.28	2.24	0	-512	8246	8192	8136	8082	8026	8220	8110	61	2440	500	5860	10	1	12114710	983	6.10	0.56	12	0.03	1330.00	14483.00	11840	20230324	-31.50	7620	20231024	6.43	9530	-14.90	20240104	8010	1.25	20240307	11300	-28.23	20230329	7620	6.43	20231024	2.11	N	141000	500	60 억		271328	N	N	0	N	00	N
37	20240325	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	-40	5	-0.49	31379830	3861	42.98	8160	8160	8100	10580	5700	8140	8127.38	2.24	0	-512	8246	8192	8136	8082	8026	8220	8110	61	2440	500	5860	10	1	12114710	981	6.09	0.56	12	0.03	1330.00	14483.00	11840	20230324	-31.59	7620	20231024	6.30	9530	-15.01	20240104	8010	1.12	20240307	11300	-28.32	20230329	7620	6.30	20231024	2.11	N	141000	500	60 억		271328	N	N	0	N	00	N
38	20240325	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	-30	5	-0.37	29279830	3602	40.09	8160	8160	8110	10580	5700	8140	8128.77	2.24	0	-514	8246	8192	8136	8082	8026	8220	8110	61	2440	500	5860	10	1	12114710	983	6.10	0.56	12	0.03	1330.00	14483.00	11840	20230324	-31.50	7620	20231024	6.43	9530	-14.90	20240104	8010	1.25	20240307	11300	-28.23	20230329	7620	6.43	20231024	2.11	N	141000	500	60 억		271328	N	N	0	N	00	N
39	20240325	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	-20	5	-0.25	28054160	3451	38.41	8160	8160	8110	10580	5700	8140	8129.28	2.24	0	-524	8246	8192	8136	8082	8026	8220	8110	61	2440	500	5860	10	1	12114710	984	6.11	0.56	12	0.03	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8010	1.37	20240307	11300	-28.14	20230329	7620	6.56	20231024	2.11	N	141000	500	60 억		271328	N	N	0	N	00	N
40	20240325	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8160	20	2	0.25	16127830	1982	22.06	8160	8160	8110	10580	5700	8140	8137.15	2.24	0	-229	8246	8192	8136	8082	8026	8220	8110	61	2440	500	5860	10	1	12114710	989	6.14	0.56	12	0.02	1330.00	14483.00	11840	20230324	-31.08	7620	20231024	7.09	9530	-14.38	20240104	8010	1.87	20240307	11300	-27.79	20230329	7620	7.09	20231024	2.11	N	141000	500	60 억		271328	N	N	0	N	00	N
41	20240325	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	-20	5	-0.25	8225190	1009	11.23	8160	8160	8120	10580	5700	8140	8151.82	2.24	0	-270	8246	8192	8136	8082	8026	8220	8110	61	2440	500	5860	10	1	12114710	984	6.11	0.56	12	0.01	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8010	1.37	20240307	11300	-28.14	20230329	7620	6.56	20231024	2.11	N	141000	500	60 억		271328	N	N	0	N	00	N
42	20240322	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	20	2	0.25	72923620	8984	68.42	8090	8190	8080	10550	5690	8120	8117.05	2.25	0	-1229	8253	8186	8133	8066	8013	8160	8040	61	2430	500	5840	10	1	12114710	986	6.12	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.25	7620	20231024	6.82	9530	-14.59	20240104	8010	1.62	20240307	11840	-31.25	20230324	7620	6.82	20231024	2.13	N	141000	500	60 억		272557	N	N	0	N	00	N
43	20240322	150850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	0	3	0.00	70931170	8739	66.56	8090	8190	8080	10550	5690	8120	8116.62	2.25	0	-1178	8253	8186	8133	8066	8013	8160	8040	61	2430	500	5840	10	1	12114710	984	6.11	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8010	1.37	20240307	11840	-31.42	20230324	7620	6.56	20231024	2.13	N	141000	500	60 억		272557	N	N	0	N	00	N
44	20240322	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-30	5	-0.37	68576540	8448	64.34	8090	8190	8080	10550	5690	8120	8117.49	2.25	0	-1178	8253	8186	8133	8066	8013	8160	8040	61	2430	500	5840	10	1	12114710	980	6.08	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8010	1.00	20240307	11840	-31.67	20230324	7620	6.17	20231024	2.13	N	141000	500	60 억		272557	N	N	0	N	00	N
45	20240322	130844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-40	5	-0.49	66108350	8143	62.02	8090	8190	8080	10550	5690	8120	8118.43	2.25	0	-1178	8253	8186	8133	8066	8013	8160	8040	61	2430	500	5840	10	1	12114710	979	6.08	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8010	0.87	20240307	11840	-31.76	20230324	7620	6.04	20231024	2.13	N	141000	500	60 억		272557	N	N	0	N	00	N
46	20240322	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-30	5	-0.37	58847450	7245	55.18	8090	8190	8080	10550	5690	8120	8122.49	2.25	0	-1178	8253	8186	8133	8066	8013	8160	8040	61	2430	500	5840	10	1	12114710	980	6.08	0.56	12	0.06	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8010	1.00	20240307	11840	-31.67	20230324	7620	6.17	20231024	2.13	N	141000	500	60 억		272557	N	N	0	N	00	N
47	20240322	110848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-30	5	-0.37	53666530	6605	50.30	8090	8190	8080	10550	5690	8120	8125.14	2.25	0	-1361	8253	8186	8133	8066	8013	8160	8040	61	2430	500	5840	10	1	12114710	980	6.08	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8010	1.00	20240307	11840	-31.67	20230324	7620	6.17	20231024	2.13	N	141000	500	60 억		272557	N	N	0	N	00	N
48	20240322	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	30	2	0.37	36715990	4512	34.36	8090	8190	8080	10550	5690	8120	8137.41	2.25	0	-1361	8253	8186	8133	8066	8013	8160	8040	61	2430	500	5840	10	1	12114710	987	6.13	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.17	7620	20231024	6.96	9530	-14.48	20240104	8010	1.75	20240307	11840	-31.17	20230324	7620	6.96	20231024	2.13	N	141000	500	60 억		272557	N	N	0	N	00	N
49	20240322	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	10	2	0.12	9973890	1233	9.39	8090	8130	8080	10550	5690	8120	8089.12	2.25	0	-1	8253	8186	8133	8066	8013	8160	8040	61	2430	500	5840	10	1	12114710	985	6.11	0.56	12	0.01	1330.00	14483.00	11840	20230324	-31.33	7620	20231024	6.69	9530	-14.69	20240104	8010	1.50	20240307	11840	-31.33	20230324	7620	6.69	20231024	2.13	N	141000	500	60 억		272557	N	N	0	N	00	N
50	20240321	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	40	2	0.50	105133700	12894	100.40	8140	8200	8080	10500	5660	8080	8154.07	2.23	0	2850	8166	8122	8076	8032	7986	8100	8010	61	2420	500	5810	10	1	12114710	984	6.11	0.56	12	0.11	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8010	1.37	20240307	11840	-31.42	20230324	7620	6.56	20231024	2.14	N	141000	500	60 억		269707	N	N	0	N	00	N
51	20240321	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	60	2	0.74	97916020	12006	93.48	8140	8200	8080	10500	5660	8080	8155.59	2.23	0	2668	8166	8122	8076	8032	7986	8100	8010	61	2420	500	5810	10	1	12114710	986	6.12	0.56	12	0.10	1330.00	14483.00	11840	20230324	-31.25	7620	20231024	6.82	9530	-14.59	20240104	8010	1.62	20240307	11840	-31.25	20230324	7620	6.82	20231024	2.14	N	141000	500	60 억		269707	N	N	0	N	00	N
52	20240321	140841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	100	2	1.24	55397950	6798	52.93	8140	8200	8080	10500	5660	8080	8149.15	2.23	0	1771	8166	8122	8076	8032	7986	8100	8010	61	2420	500	5810	10	1	12114710	991	6.15	0.56	12	0.06	1330.00	14483.00	11840	20230324	-30.91	7620	20231024	7.35	9530	-14.17	20240104	8010	2.12	20240307	11840	-30.91	20230324	7620	7.35	20231024	2.14	N	141000	500	60 억		269707	N	N	0	N	00	N
53	20240321	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	90	2	1.11	48512880	5955	46.37	8140	8200	8080	10500	5660	8080	8146.58	2.23	0	1633	8166	8122	8076	8032	7986	8100	8010	61	2420	500	5810	10	1	12114710	990	6.14	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.00	7620	20231024	7.22	9530	-14.27	20240104	8010	2.00	20240307	11840	-31.00	20230324	7620	7.22	20231024	2.14	N	141000	500	60 억		269707	N	N	0	N	00	N
54	20240321	120843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	70	2	0.87	35208890	4325	33.68	8140	8200	8080	10500	5660	8080	8140.78	2.23	0	1168	8166	8122	8076	8032	7986	8100	8010	61	2420	500	5810	10	1	12114710	987	6.13	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.17	7620	20231024	6.96	9530	-14.48	20240104	8010	1.75	20240307	11840	-31.17	20230324	7620	6.96	20231024	2.14	N	141000	500	60 억		269707	N	N	0	N	00	N
55	20240321	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	40	2	0.50	34867360	4283	33.35	8140	8200	8080	10500	5660	8080	8140.87	2.23	0	1145	8166	8122	8076	8032	7986	8100	8010	61	2420	500	5810	10	1	12114710	984	6.11	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8010	1.37	20240307	11840	-31.42	20230324	7620	6.56	20231024	2.14	N	141000	500	60 억		269707	N	N	0	N	00	N
56	20240321	100844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8160	80	2	0.99	21007050	2578	20.07	8140	8200	8080	10500	5660	8080	8148.58	2.23	0	341	8166	8122	8076	8032	7986	8100	8010	61	2420	500	5810	10	1	12114710	989	6.14	0.56	12	0.02	1330.00	14483.00	11840	20230324	-31.08	7620	20231024	7.09	9530	-14.38	20240104	8010	1.87	20240307	11840	-31.08	20230324	7620	7.09	20231024	2.14	N	141000	500	60 억		269707	N	N	0	N	00	N
57	20240321	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	0	3	0.00	454720	56	0.44	8140	8140	8080	10500	5660	8080	8120.00	2.23	0	9	8166	8122	8076	8032	7986	8100	8010	61	2420	500	5810	10	1	12114710	979	6.08	0.56	12	0.00	1330.00	14483.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8010	0.87	20240307	11840	-31.76	20230324	7620	6.04	20231024	2.14	N	141000	500	60 억		269707	N	N	0	N	00	N
58	20240320	160834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-40	5	-0.49	103441200	12822	107.94	8120	8120	8030	10550	5690	8120	8067.48	2.23	0	-482	8206	8162	8096	8052	7986	8175	8065	61	2430	500	5840	10	1	12114710	979	6.08	0.56	12	0.11	1330.00	14483.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8010	0.87	20240307	11840	-31.76	20230324	7620	6.04	20231024	2.12	N	141000	500	60 억		270189	N	N	0	N	00	N
59	20240320	150836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-40	5	-0.49	100533960	12462	104.91	8120	8120	8030	10550	5690	8120	8067.24	2.23	0	-452	8206	8162	8096	8052	7986	8175	8065	61	2430	500	5840	10	1	12114710	979	6.08	0.56	12	0.10	1330.00	14483.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8010	0.87	20240307	11840	-31.76	20230324	7620	6.04	20231024	2.12	N	141000	500	60 억		270189	N	N	0	N	00	N
60	20240320	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-30	5	-0.37	97165180	12045	101.40	8120	8120	8030	10550	5690	8120	8066.85	2.23	0	-343	8206	8162	8096	8052	7986	8175	8065	61	2430	500	5840	10	1	12114710	980	6.08	0.56	12	0.10	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8010	1.00	20240307	11840	-31.67	20230324	7620	6.17	20231024	2.12	N	141000	500	60 억		270189	N	N	0	N	00	N
61	20240320	130839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	-60	5	-0.74	88396500	10961	92.27	8120	8120	8030	10550	5690	8120	8064.64	2.23	0	-295	8206	8162	8096	8052	7986	8175	8065	61	2430	500	5840	10	1	12114710	976	6.06	0.56	12	0.09	1330.00	14483.00	11840	20230324	-31.93	7620	20231024	5.77	9530	-15.42	20240104	8010	0.62	20240307	11840	-31.93	20230324	7620	5.77	20231024	2.12	N	141000	500	60 억		270189	N	N	0	N	00	N
62	20240320	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-50	5	-0.62	82488340	10228	86.10	8120	8120	8030	10550	5690	8120	8064.95	2.23	0	-430	8206	8162	8096	8052	7986	8175	8065	61	2430	500	5840	10	1	12114710	978	6.07	0.56	12	0.08	1330.00	14483.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	8010	0.75	20240307	11840	-31.84	20230324	7620	5.91	20231024	2.12	N	141000	500	60 억		270189	N	N	0	N	00	N
63	20240320	110835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	-70	5	-0.86	67924960	8427	70.94	8120	8120	8030	10550	5690	8120	8060.40	2.23	0	94	8206	8162	8096	8052	7986	8175	8065	61	2430	500	5840	10	1	12114710	975	6.05	0.56	12	0.07	1330.00	14483.00	11840	20230324	-32.01	7620	20231024	5.64	9530	-15.53	20240104	8010	0.50	20240307	11840	-32.01	20230324	7620	5.64	20231024	2.12	N	141000	500	60 억		270189	N	N	0	N	00	N
64	20240320	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-40	5	-0.49	50662950	6285	52.91	8120	8120	8030	10550	5690	8120	8060.93	2.23	0	345	8206	8162	8096	8052	7986	8175	8065	61	2430	500	5840	10	1	12114710	979	6.08	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8010	0.87	20240307	11840	-31.76	20230324	7620	6.04	20231024	2.12	N	141000	500	60 억		270189	N	N	0	N	00	N
65	20240320	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-40	5	-0.49	5267750	653	5.50	8120	8120	8060	10550	5690	8120	8067.00	2.23	0	432	8206	8162	8096	8052	7986	8175	8065	61	2430	500	5840	10	1	12114710	979	6.08	0.56	12	0.01	1330.00	14483.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8010	0.87	20240307	11840	-31.76	20230324	7620	6.04	20231024	2.12	N	141000	500	60 억		270189	N	N	0	N	00	N
66	20240319	160824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8120	-60	5	-0.73	95846470	11859	59.86	8120	8140	8030	10630	5730	8180	8082.17	2.24	0	-1601	8240	8210	8150	8120	8060	8225	8135	61	2450	500	5880	10	1	12114710	984	6.11	0.56	12	0.10	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8010	1.37	20240307	11840	-31.42	20230324	7620	6.56	20231024	2.12	N	141000	500	60 억		271790	N	N	0	N	00	N
67	20240319	150835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-80	5	-0.98	95206110	11780	59.46	8120	8140	8030	10630	5730	8180	8082.01	2.24	0	-1533	8240	8210	8150	8120	8060	8225	8135	61	2450	500	5880	10	1	12114710	981	6.09	0.56	12	0.10	1330.00	14483.00	11840	20230324	-31.59	7620	20231024	6.30	9530	-15.01	20240104	8010	1.12	20240307	11840	-31.59	20230324	7620	6.30	20231024	2.12	N	141000	500	60 억		271790	N	N	0	N	00	N
68	20240319	140834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8060	-120	5	-1.47	72378420	8945	45.15	8120	8140	8050	10630	5730	8180	8091.49	2.24	0	-1004	8240	8210	8150	8120	8060	8225	8135	61	2450	500	5880	10	1	12114710	976	6.06	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.93	7620	20231024	5.77	9530	-15.42	20240104	8010	0.62	20240307	11840	-31.93	20230324	7620	5.77	20231024	2.12	N	141000	500	60 억		271790	N	N	0	N	00	N
69	20240319	130803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8060	-120	5	-1.47	56737290	7005	35.36	8120	8140	8060	10630	5730	8180	8099.54	2.24	0	-844	8240	8210	8150	8120	8060	8225	8135	61	2450	500	5880	10	1	12114710	976	6.06	0.56	12	0.06	1330.00	14483.00	11840	20230324	-31.93	7620	20231024	5.77	9530	-15.42	20240104	8010	0.62	20240307	11840	-31.93	20230324	7620	5.77	20231024	2.12	N	141000	500	60 억		271790	N	N	0	N	00	N
70	20240319	120828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-80	5	-0.98	52710540	6506	32.84	8120	8140	8060	10630	5730	8180	8101.84	2.24	0	-463	8240	8210	8150	8120	8060	8225	8135	61	2450	500	5880	10	1	12114710	981	6.09	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.59	7620	20231024	6.30	9530	-15.01	20240104	8010	1.12	20240307	11840	-31.59	20230324	7620	6.30	20231024	2.12	N	141000	500	60 억		271790	N	N	0	N	00	N
71	20240319	110829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-110	5	-1.34	51398170	6344	32.02	8120	8140	8060	10630	5730	8180	8101.86	2.24	0	-335	8240	8210	8150	8120	8060	8225	8135	61	2450	500	5880	10	1	12114710	978	6.07	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	8010	0.75	20240307	11840	-31.84	20230324	7620	5.91	20231024	2.12	N	141000	500	60 억		271790	N	N	0	N	00	N
72	20240319	100832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8090	-90	5	-1.10	26985910	3327	16.79	8120	8140	8090	10630	5730	8180	8111.18	2.24	0	-200	8240	8210	8150	8120	8060	8225	8135	61	2450	500	5880	10	1	12114710	980	6.08	0.56	12	0.03	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8010	1.00	20240307	11840	-31.67	20230324	7620	6.17	20231024	2.12	N	141000	500	60 억		271790	N	N	0	N	00	N
73	20240319	090833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8120	-60	5	-0.73	5577580	687	3.47	8120	8130	8110	10630	5730	8180	8118.75	2.24	0	-160	8240	8210	8150	8120	8060	8225	8135	61	2450	500	5880	10	1	12114710	984	6.11	0.56	12	0.01	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8010	1.37	20240307	11840	-31.42	20230324	7620	6.56	20231024	2.12	N	141000	500	60 억		271790	N	N	0	N	00	N
74	20240318	160827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	0	3	0.00	160893440	19812	289.23	8120	8180	8090	10630	5730	8180	8121.01	2.25	0	-384	8246	8212	8166	8132	8086	8220	8140	61	2450	500	5880	10	1	12114710	991	6.15	0.56	12	0.16	1330.00	14483.00	11840	20230324	-30.91	7620	20231024	7.35	9530	-14.17	20240104	8010	2.12	20240307	11840	-30.91	20230324	7620	7.35	20231024	2.11	N	141000	500	60 억		272174	N	N	0	N	00	N
75	20240318	150827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	-70	5	-0.86	117949180	14542	212.29	8120	8150	8090	10630	5730	8180	8110.93	2.25	0	-529	8246	8212	8166	8132	8086	8220	8140	61	2450	500	5880	10	1	12114710	983	6.10	0.56	12	0.12	1330.00	14483.00	11840	20230324	-31.50	7620	20231024	6.43	9530	-14.90	20240104	8010	1.25	20240307	11840	-31.50	20230324	7620	6.43	20231024	2.11	N	141000	500	60 억		272174	N	N	0	N	00	N
76	20240318	140827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	-70	5	-0.86	105427430	12999	189.77	8120	8150	8090	10630	5730	8180	8110.43	2.25	0	-514	8246	8212	8166	8132	8086	8220	8140	61	2450	500	5880	10	1	12114710	983	6.10	0.56	12	0.11	1330.00	14483.00	11840	20230324	-31.50	7620	20231024	6.43	9530	-14.90	20240104	8010	1.25	20240307	11840	-31.50	20230324	7620	6.43	20231024	2.11	N	141000	500	60 억		272174	N	N	0	N	00	N
77	20240318	130826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	-40	5	-0.49	99054110	12214	178.31	8120	8150	8090	10630	5730	8180	8109.88	2.25	0	-333	8246	8212	8166	8132	8086	8220	8140	61	2450	500	5880	10	1	12114710	986	6.12	0.56	12	0.10	1330.00	14483.00	11840	20230324	-31.25	7620	20231024	6.82	9530	-14.59	20240104	8010	1.62	20240307	11840	-31.25	20230324	7620	6.82	20231024	2.11	N	141000	500	60 억		272174	N	N	0	N	00	N
78	20240318	120820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	-80	5	-0.98	82407900	10169	148.45	8120	8140	8090	10630	5730	8180	8103.84	2.25	0	-247	8246	8212	8166	8132	8086	8220	8140	61	2450	500	5880	10	1	12114710	981	6.09	0.56	12	0.08	1330.00	14483.00	11840	20230324	-31.59	7620	20231024	6.30	9530	-15.01	20240104	8010	1.12	20240307	11840	-31.59	20230324	7620	6.30	20231024	2.11	N	141000	500	60 억		272174	N	N	0	N	00	N
79	20240318	110828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	-50	5	-0.61	65907710	8133	118.73	8120	8140	8090	10630	5730	8180	8103.74	2.25	0	-226	8246	8212	8166	8132	8086	8220	8140	61	2450	500	5880	10	1	12114710	985	6.11	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.33	7620	20231024	6.69	9530	-14.69	20240104	8010	1.50	20240307	11840	-31.33	20230324	7620	6.69	20231024	2.11	N	141000	500	60 억		272174	N	N	0	N	00	N
80	20240318	100826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	-40	5	-0.49	40098930	4947	72.22	8120	8140	8100	10630	5730	8180	8105.71	2.25	0	-351	8246	8212	8166	8132	8086	8220	8140	61	2450	500	5880	10	1	12114710	986	6.12	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.25	7620	20231024	6.82	9530	-14.59	20240104	8010	1.62	20240307	11840	-31.25	20230324	7620	6.82	20231024	2.11	N	141000	500	60 억		272174	N	N	0	N	00	N
81	20240318	090825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	-70	5	-0.86	3662020	451	6.58	8120	8120	8110	10630	5730	8180	8119.78	2.25	0	0	8246	8212	8166	8132	8086	8220	8140	61	2450	500	5880	10	1	12114710	983	6.10	0.56	12	0.00	1330.00	14483.00	11840	20230324	-31.50	7620	20231024	6.43	9530	-14.90	20240104	8010	1.25	20240307	11840	-31.50	20230324	7620	6.43	20231024	2.11	N	141000	500	60 억		272174	N	N	0	N	00	N
82	20240315	160818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-70	5	-0.85	55781960	6849	33.35	8180	8200	8120	10720	5780	8250	8144.54	2.26	0	-1015	8390	8320	8210	8140	8030	8355	8175	61	2470	500	5940	10	1	12114710	991	6.15	0.56	12	0.06	1330.00	14483.00	11840	20230324	-30.91	7620	20231024	7.35	9530	-14.17	20240104	8010	2.12	20240307	11840	-30.91	20230324	7620	7.35	20231024	2.11	N	141000	500	60 억		273189	N	N	0	N	00	N
83	20240315	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	-100	5	-1.21	51263850	6295	30.65	8180	8200	8120	10720	5780	8250	8143.58	2.26	0	-1007	8390	8320	8210	8140	8030	8355	8175	61	2470	500	5940	10	1	12114710	987	6.13	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.17	7620	20231024	6.96	9530	-14.48	20240104	8010	1.75	20240307	11840	-31.17	20230324	7620	6.96	20231024	2.11	N	141000	500	60 억		273189	N	N	0	N	00	N
84	20240315	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	-120	5	-1.45	43945350	5395	26.27	8180	8200	8120	10720	5780	8250	8145.57	2.26	0	-972	8390	8320	8210	8140	8030	8355	8175	61	2470	500	5940	10	1	12114710	985	6.11	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.33	7620	20231024	6.69	9530	-14.69	20240104	8010	1.50	20240307	11840	-31.33	20230324	7620	6.69	20231024	2.11	N	141000	500	60 억		273189	N	N	0	N	00	N
85	20240315	130819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	-100	5	-1.21	30331410	3721	18.12	8180	8200	8120	10720	5780	8250	8151.41	2.26	0	-627	8390	8320	8210	8140	8030	8355	8175	61	2470	500	5940	10	1	12114710	987	6.13	0.56	12	0.03	1330.00	14483.00	11840	20230324	-31.17	7620	20231024	6.96	9530	-14.48	20240104	8010	1.75	20240307	11840	-31.17	20230324	7620	6.96	20231024	2.11	N	141000	500	60 억		273189	N	N	0	N	00	N
86	20240315	120818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-70	5	-0.85	24783380	3039	14.80	8180	8200	8120	10720	5780	8250	8155.11	2.26	0	-505	8390	8320	8210	8140	8030	8355	8175	61	2470	500	5940	10	1	12114710	991	6.15	0.56	12	0.03	1330.00	14483.00	11840	20230324	-30.91	7620	20231024	7.35	9530	-14.17	20240104	8010	2.12	20240307	11840	-30.91	20230324	7620	7.35	20231024	2.11	N	141000	500	60 억		273189	N	N	0	N	00	N
87	20240315	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-80	5	-0.97	11403110	1397	6.80	8180	8200	8150	10720	5780	8250	8162.57	2.26	0	-468	8390	8320	8210	8140	8030	8355	8175	61	2470	500	5940	10	1	12114710	990	6.14	0.56	12	0.01	1330.00	14483.00	11840	20230324	-31.00	7620	20231024	7.22	9530	-14.27	20240104	8010	2.00	20240307	11840	-31.00	20230324	7620	7.22	20231024	2.11	N	141000	500	60 억		273189	N	N	0	N	00	N
88	20240315	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8160	-90	5	-1.09	8726540	1069	5.20	8180	8200	8150	10720	5780	8250	8163.27	2.26	0	-299	8390	8320	8210	8140	8030	8355	8175	61	2470	500	5940	10	1	12114710	989	6.14	0.56	12	0.01	1330.00	14483.00	11840	20230324	-31.08	7620	20231024	7.09	9530	-14.38	20240104	8010	1.87	20240307	11840	-31.08	20230324	7620	7.09	20231024	2.11	N	141000	500	60 억		273189	N	N	0	N	00	N
89	20240315	090823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-70	5	-0.85	2146460	262	1.28	8180	8200	8180	10720	5780	8250	8192.60	2.26	0	47	8390	8320	8210	8140	8030	8355	8175	61	2470	500	5940	10	1	12114710	991	6.15	0.56	12	0.00	1330.00	14483.00	11840	20230324	-30.91	7620	20231024	7.35	9530	-14.17	20240104	8010	2.12	20240307	11840	-30.91	20230324	7620	7.35	20231024	2.11	N	141000	500	60 억		273189	N	N	0	N	00	N
90	20240314	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	40	2	0.49	167307040	20528	152.83	8170	8280	8100	10670	5750	8210	8150.19	2.28	0	-3618	8303	8256	8203	8156	8103	8260	8160	61	2460	500	5910	10	1	12114710	999	6.20	0.57	12	0.17	1330.00	14483.00	11840	20230324	-30.32	7620	20231024	8.27	9530	-13.43	20240104	8010	3.00	20240307	11840	-30.32	20230324	7620	8.27	20231024	2.09	N	141000	500	60 억		276807	N	N	0	N	00	N
91	20240314	150813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	-20	5	-0.24	150613970	18497	137.71	8170	8280	8100	10670	5750	8210	8142.62	2.28	0	-3373	8303	8256	8203	8156	8103	8260	8160	61	2460	500	5910	10	1	12114710	992	6.16	0.57	12	0.15	1330.00	14483.00	11840	20230324	-30.83	7620	20231024	7.48	9530	-14.06	20240104	8010	2.25	20240307	11840	-30.83	20230324	7620	7.48	20231024	2.09	N	141000	500	60 억		276807	N	N	0	N	00	N
92	20240314	140813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	10	2	0.12	144387060	17738	132.06	8170	8280	8100	10670	5750	8210	8139.99	2.28	0	-3367	8303	8256	8203	8156	8103	8260	8160	61	2460	500	5910	10	1	12114710	996	6.18	0.57	12	0.15	1330.00	14483.00	11840	20230324	-30.57	7620	20231024	7.87	9530	-13.75	20240104	8010	2.62	20240307	11840	-30.57	20230324	7620	7.87	20231024	2.09	N	141000	500	60 억		276807	N	N	0	N	00	N
93	20240314	130809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	-90	5	-1.10	102533970	12620	93.95	8170	8280	8100	10670	5750	8210	8124.72	2.28	0	-2826	8303	8256	8203	8156	8103	8260	8160	61	2460	500	5910	10	1	12114710	984	6.11	0.56	12	0.10	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8010	1.37	20240307	11840	-31.42	20230324	7620	6.56	20231024	2.09	N	141000	500	60 억		276807	N	N	0	N	00	N
94	20240314	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	-100	5	-1.22	88546880	10898	81.13	8170	8280	8100	10670	5750	8210	8125.06	2.28	0	-2082	8303	8256	8203	8156	8103	8260	8160	61	2460	500	5910	10	1	12114710	983	6.10	0.56	12	0.09	1330.00	14483.00	11840	20230324	-31.50	7620	20231024	6.43	9530	-14.90	20240104	8010	1.25	20240307	11840	-31.50	20230324	7620	6.43	20231024	2.09	N	141000	500	60 억		276807	N	N	0	N	00	N
95	20240314	110811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	-80	5	-0.97	64588940	7948	59.17	8170	8280	8100	10670	5750	8210	8126.44	2.28	0	-1141	8303	8256	8203	8156	8103	8260	8160	61	2460	500	5910	10	1	12114710	985	6.11	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.33	7620	20231024	6.69	9530	-14.69	20240104	8010	1.50	20240307	11840	-31.33	20230324	7620	6.69	20231024	2.09	N	141000	500	60 억		276807	N	N	0	N	00	N
96	20240314	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	-80	5	-0.97	18323300	2248	16.74	8170	8280	8130	10670	5750	8210	8150.93	2.28	0	-1006	8303	8256	8203	8156	8103	8260	8160	61	2460	500	5910	10	1	12114710	985	6.11	0.56	12	0.02	1330.00	14483.00	11840	20230324	-31.33	7620	20231024	6.69	9530	-14.69	20240104	8010	1.50	20240307	11840	-31.33	20230324	7620	6.69	20231024	2.09	N	141000	500	60 억		276807	N	N	0	N	00	N
97	20240314	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	10	2	0.12	800970	98	0.73	8170	8280	8170	10670	5750	8210	8173.16	2.28	0	-14	8303	8256	8203	8156	8103	8260	8160	61	2460	500	5910	10	1	12114710	996	6.18	0.57	12	0.00	1330.00	14483.00	11840	20230324	-30.57	7620	20231024	7.87	9530	-13.75	20240104	8010	2.62	20240307	11840	-30.57	20230324	7620	7.87	20231024	2.09	N	141000	500	60 억		276807	N	N	0	N	00	N
98	20240313	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	0	3	0.00	110239660	13432	150.90	8210	8250	8150	10670	5750	8210	8207.24	2.32	0	-4692	8276	8242	8216	8182	8156	8260	8200	61	2460	500	5910	10	1	12114710	995	6.17	0.57	12	0.11	1330.00	14483.00	11840	20230324	-30.66	7620	20231024	7.74	9530	-13.85	20240104	8010	2.50	20240307	11840	-30.66	20230324	7620	7.74	20231024	2.09	N	141000	500	60 억		281499	N	N	0	N	00	N
99	20240313	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	0	3	0.00	96849180	11801	132.58	8210	8250	8150	10670	5750	8210	8206.86	2.32	0	-4707	8276	8242	8216	8182	8156	8260	8200	61	2460	500	5910	10	1	12114710	995	6.17	0.57	12	0.10	1330.00	14483.00	11840	20230324	-30.66	7620	20231024	7.74	9530	-13.85	20240104	8010	2.50	20240307	11840	-30.66	20230324	7620	7.74	20231024	2.09	N	141000	500	60 억		281499	N	N	0	N	00	N
100	20240313	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-10	5	-0.12	85117210	10370	116.50	8210	8250	8150	10670	5750	8210	8208.02	2.32	0	-4715	8276	8242	8216	8182	8156	8260	8200	61	2460	500	5910	10	1	12114710	993	6.17	0.57	12	0.09	1330.00	14483.00	11840	20230324	-30.74	7620	20231024	7.61	9530	-13.96	20240104	8010	2.37	20240307	11840	-30.74	20230324	7620	7.61	20231024	2.09	N	141000	500	60 억		281499	N	N	0	N	00	N
101	20240313	130811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-10	5	-0.12	78838670	9604	107.90	8210	8250	8150	10670	5750	8210	8208.94	2.32	0	-4518	8276	8242	8216	8182	8156	8260	8200	61	2460	500	5910	10	1	12114710	993	6.17	0.57	12	0.08	1330.00	14483.00	11840	20230324	-30.74	7620	20231024	7.61	9530	-13.96	20240104	8010	2.37	20240307	11840	-30.74	20230324	7620	7.61	20231024	2.09	N	141000	500	60 억		281499	N	N	0	N	00	N
102	20240313	120806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	-60	5	-0.73	70243730	8555	96.11	8210	8250	8150	10670	5750	8210	8210.84	2.32	0	-4362	8276	8242	8216	8182	8156	8260	8200	61	2460	500	5910	10	1	12114710	987	6.13	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.17	7620	20231024	6.96	9530	-14.48	20240104	8010	1.75	20240307	11840	-31.17	20230324	7620	6.96	20231024	2.09	N	141000	500	60 억		281499	N	N	0	N	00	N
103	20240313	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	0	3	0.00	60572430	7371	82.81	8210	8250	8180	10670	5750	8210	8217.67	2.32	0	-4236	8276	8242	8216	8182	8156	8260	8200	61	2460	500	5910	10	1	12114710	995	6.17	0.57	12	0.06	1330.00	14483.00	11840	20230324	-30.66	7620	20231024	7.74	9530	-13.85	20240104	8010	2.50	20240307	11840	-30.66	20230324	7620	7.74	20231024	2.09	N	141000	500	60 억		281499	N	N	0	N	00	N
104	20240313	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	30	2	0.37	51325050	6241	70.12	8210	8250	8190	10670	5750	8210	8223.85	2.32	0	-4984	8276	8242	8216	8182	8156	8260	8200	61	2460	500	5910	10	1	12114710	998	6.20	0.57	12	0.05	1330.00	14483.00	11840	20230324	-30.41	7620	20231024	8.14	9530	-13.54	20240104	8010	2.87	20240307	11840	-30.41	20230324	7620	8.14	20231024	2.09	N	141000	500	60 억		281499	N	N	0	N	00	N
105	20240313	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	20	2	0.24	1331620	162	1.82	8210	8250	8210	10670	5750	8210	8219.88	2.32	0	-49	8276	8242	8216	8182	8156	8260	8200	61	2460	500	5910	10	1	12114710	997	6.19	0.57	12	0.00	1330.00	14483.00	11840	20230324	-30.49	7620	20231024	8.01	9530	-13.64	20240104	8010	2.75	20240307	11840	-30.49	20230324	7620	8.01	20231024	2.09	N	141000	500	60 억		281499	N	N	0	N	00	N
106	20240312	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	-70	5	-0.85	72999920	8900	61.09	8200	8250	8190	10760	5800	8280	8202.24	2.32	0	-217	8546	8412	8316	8182	8086	8365	8135	61	2480	500	5960	10	1	12114710	995	6.17	0.57	12	0.07	1330.00	14483.00	11840	20230324	-30.66	7620	20231024	7.74	9530	-13.85	20240104	8010	2.50	20240307	11840	-30.66	20230324	7620	7.74	20231024	2.09	N	141000	500	60 억		281665	N	N	0	N	00	N
107	20240312	150754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	-70	5	-0.85	66835100	8149	55.93	8200	8250	8190	10760	5800	8280	8201.63	2.32	0	-214	8546	8412	8316	8182	8086	8365	8135	61	2480	500	5960	10	1	12114710	995	6.17	0.57	12	0.07	1330.00	14483.00	11840	20230324	-30.66	7620	20231024	7.74	9530	-13.85	20240104	8010	2.50	20240307	11840	-30.66	20230324	7620	7.74	20231024	2.09	N	141000	500	60 억		281665	N	N	0	N	00	N
108	20240312	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	-70	5	-0.85	51426270	6269	43.03	8200	8250	8190	10760	5800	8280	8203.27	2.32	0	-175	8546	8412	8316	8182	8086	8365	8135	61	2480	500	5960	10	1	12114710	995	6.17	0.57	12	0.05	1330.00	14483.00	11840	20230324	-30.66	7620	20231024	7.74	9530	-13.85	20240104	8010	2.50	20240307	11840	-30.66	20230324	7620	7.74	20231024	2.09	N	141000	500	60 억		281665	N	N	0	N	00	N
109	20240312	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	-60	5	-0.72	43449920	5296	36.35	8200	8250	8190	10760	5800	8280	8204.29	2.32	0	-160	8546	8412	8316	8182	8086	8365	8135	61	2480	500	5960	10	1	12114710	996	6.18	0.57	12	0.04	1330.00	14483.00	11840	20230324	-30.57	7620	20231024	7.87	9530	-13.75	20240104	8010	2.62	20240307	11840	-30.57	20230324	7620	7.87	20231024	2.09	N	141000	500	60 억		281665	N	N	0	N	00	N
110	20240312	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-80	5	-0.97	41875200	5104	35.03	8200	8250	8190	10760	5800	8280	8204.39	2.32	0	-160	8546	8412	8316	8182	8086	8365	8135	61	2480	500	5960	10	1	12114710	993	6.17	0.57	12	0.04	1330.00	14483.00	11840	20230324	-30.74	7620	20231024	7.61	9530	-13.96	20240104	8010	2.37	20240307	11840	-30.74	20230324	7620	7.61	20231024	2.09	N	141000	500	60 억		281665	N	N	0	N	00	N
111	20240312	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	-70	5	-0.85	33637550	4100	28.14	8200	8250	8190	10760	5800	8280	8204.28	2.32	0	-103	8546	8412	8316	8182	8086	8365	8135	61	2480	500	5960	10	1	12114710	995	6.17	0.57	12	0.03	1330.00	14483.00	11840	20230324	-30.66	7620	20231024	7.74	9530	-13.85	20240104	8010	2.50	20240307	11840	-30.66	20230324	7620	7.74	20231024	2.09	N	141000	500	60 억		281665	N	N	0	N	00	N
112	20240312	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	-30	5	-0.36	30416460	3709	25.46	8200	8250	8190	10760	5800	8280	8200.72	2.32	0	-101	8546	8412	8316	8182	8086	8365	8135	61	2480	500	5960	10	1	12114710	999	6.20	0.57	12	0.03	1330.00	14483.00	11840	20230324	-30.32	7620	20231024	8.27	9530	-13.43	20240104	8010	3.00	20240307	11840	-30.32	20230324	7620	8.27	20231024	2.09	N	141000	500	60 억		281665	N	N	0	N	00	N
113	20240312	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-80	5	-0.97	2968400	362	2.48	8200	8200	8200	10760	5800	8280	8200.00	2.32	0	-50	8546	8412	8316	8182	8086	8365	8135	61	2480	500	5960	10	1	12114710	993	6.17	0.57	12	0.00	1330.00	14483.00	11840	20230324	-30.74	7620	20231024	7.61	9530	-13.96	20240104	8010	2.37	20240307	11840	-30.74	20230324	7620	7.61	20231024	2.09	N	141000	500	60 억		281665	N	N	0	N	00	N
114	20240311	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8280	-170	5	-2.01	120407890	14519	46.34	8450	8450	8220	10980	5920	8450	8293.13	2.33	0	-1085	8696	8572	8466	8342	8236	8520	8290	61	2530	500	6080	10	1	12114710	1003	6.23	0.57	12	0.12	1330.00	14483.00	11840	20230324	-30.07	7620	20231024	8.66	9530	-13.12	20240104	8010	3.37	20240307	11840	-30.07	20230324	7620	8.66	20231024	2.11	N	141000	500	60 억		282750	N	N	0	N	00	N
115	20240311	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	-230	5	-2.72	113699530	13707	43.74	8450	8450	8220	10980	5920	8450	8295.00	2.33	0	-1094	8696	8572	8466	8342	8236	8520	8290	61	2530	500	6080	10	1	12114710	996	6.18	0.57	12	0.11	1330.00	14483.00	11840	20230324	-30.57	7620	20231024	7.87	9530	-13.75	20240104	8010	2.62	20240307	11840	-30.57	20230324	7620	7.87	20231024	2.11	N	141000	500	60 억		282750	N	N	0	N	00	N
116	20240311	140749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8280	-170	5	-2.01	82891560	9969	31.82	8450	8450	8280	10980	5920	8450	8314.93	2.33	0	-1327	8696	8572	8466	8342	8236	8520	8290	61	2530	500	6080	10	1	12114710	1003	6.23	0.57	12	0.08	1330.00	14483.00	11840	20230324	-30.07	7620	20231024	8.66	9530	-13.12	20240104	8010	3.37	20240307	11840	-30.07	20230324	7620	8.66	20231024	2.11	N	141000	500	60 억		282750	N	N	0	N	00	N
117	20240311	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	-130	5	-1.54	70560940	8483	27.07	8450	8450	8280	10980	5920	8450	8317.92	2.33	0	-1317	8696	8572	8466	8342	8236	8520	8290	61	2530	500	6080	10	1	12114710	1008	6.26	0.57	12	0.07	1330.00	14483.00	11840	20230324	-29.73	7620	20231024	9.19	9530	-12.70	20240104	8010	3.87	20240307	11840	-29.73	20230324	7620	9.19	20231024	2.11	N	141000	500	60 억		282750	N	N	0	N	00	N
118	20240311	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-120	5	-1.42	58503370	7036	22.45	8450	8450	8280	10980	5920	8450	8314.86	2.33	0	-949	8696	8572	8466	8342	8236	8520	8290	61	2530	500	6080	10	1	12114710	1009	6.26	0.58	12	0.06	1330.00	14483.00	11840	20230324	-29.65	7620	20231024	9.32	9530	-12.59	20240104	8010	4.00	20240307	11840	-29.65	20230324	7620	9.32	20231024	2.11	N	141000	500	60 억		282750	N	N	0	N	00	N
119	20240311	110747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	-160	5	-1.89	56930290	6847	21.85	8450	8450	8280	10980	5920	8450	8314.63	2.33	0	-937	8696	8572	8466	8342	8236	8520	8290	61	2530	500	6080	10	1	12114710	1004	6.23	0.57	12	0.06	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	9530	-13.01	20240104	8010	3.50	20240307	11840	-29.98	20230324	7620	8.79	20231024	2.11	N	141000	500	60 억		282750	N	N	0	N	00	N
120	20240311	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	-150	5	-1.78	44853480	5391	17.20	8450	8450	8280	10980	5920	8450	8320.07	2.33	0	-937	8696	8572	8466	8342	8236	8520	8290	61	2530	500	6080	10	1	12114710	1006	6.24	0.57	12	0.04	1330.00	14483.00	11840	20230324	-29.90	7620	20231024	8.92	9530	-12.91	20240104	8010	3.62	20240307	11840	-29.90	20230324	7620	8.92	20231024	2.11	N	141000	500	60 억		282750	N	N	0	N	00	N
121	20240311	090743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-90	5	-1.07	3705260	442	1.41	8450	8450	8360	10980	5920	8450	8382.94	2.33	0	-110	8696	8572	8466	8342	8236	8520	8290	61	2530	500	6080	10	1	12114710	1013	6.29	0.58	12	0.00	1330.00	14483.00	11840	20230324	-29.39	7620	20231024	9.71	9530	-12.28	20240104	8010	4.37	20240307	11840	-29.39	20230324	7620	9.71	20231024	2.11	N	141000	500	60 억		282750	N	N	0	N	00	N
122	20240308	160748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-20	5	-0.24	264407590	31290	68.48	8500	8590	8360	11010	5930	8470	8450.22	2.32	0	1318	8776	8622	8316	8162	7856	8700	8240	61	2540	500	6090	10	1	12114710	1024	6.35	0.58	12	0.26	1330.00	14483.00	11840	20230324	-28.63	7620	20231024	10.89	9530	-11.33	20240104	8010	5.49	20240307	11840	-28.63	20230324	7620	10.89	20231024	2.11	N	141000	500	60 억		281375	N	N	0	N	00	N
123	20240308	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	-50	5	-0.59	255002000	30175	66.04	8500	8590	8360	11010	5930	8470	8450.76	2.32	0	1273	8776	8622	8316	8162	7856	8700	8240	61	2540	500	6090	10	1	12114710	1020	6.33	0.58	12	0.25	1330.00	14483.00	11840	20230324	-28.89	7620	20231024	10.50	9530	-11.65	20240104	8010	5.12	20240307	11840	-28.89	20230324	7620	10.50	20231024	2.11	N	141000	500	60 억		281375	N	N	0	N	00	N
124	20240308	140743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-110	5	-1.30	242912040	28737	62.89	8500	8590	8360	11010	5930	8470	8452.93	2.32	0	1153	8776	8622	8316	8162	7856	8700	8240	61	2540	500	6090	10	1	12114710	1013	6.29	0.58	12	0.24	1330.00	14483.00	11840	20230324	-29.39	7620	20231024	9.71	9530	-12.28	20240104	8010	4.37	20240307	11840	-29.39	20230324	7620	9.71	20231024	2.11	N	141000	500	60 억		281375	N	N	0	N	00	N
125	20240308	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-110	5	-1.30	234583020	27741	60.71	8500	8590	8360	11010	5930	8470	8456.18	2.32	0	1134	8776	8622	8316	8162	7856	8700	8240	61	2540	500	6090	10	1	12114710	1013	6.29	0.58	12	0.23	1330.00	14483.00	11840	20230324	-29.39	7620	20231024	9.71	9530	-12.28	20240104	8010	4.37	20240307	11840	-29.39	20230324	7620	9.71	20231024	2.11	N	141000	500	60 억		281375	N	N	0	N	00	N
126	20240308	120741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	-50	5	-0.59	221591970	26191	57.32	8500	8590	8370	11010	5930	8470	8460.61	2.32	0	1165	8776	8622	8316	8162	7856	8700	8240	61	2540	500	6090	10	1	12114710	1020	6.33	0.58	12	0.22	1330.00	14483.00	11840	20230324	-28.89	7620	20231024	10.50	9530	-11.65	20240104	8010	5.12	20240307	11840	-28.89	20230324	7620	10.50	20231024	2.11	N	141000	500	60 억		281375	N	N	0	N	00	N
127	20240308	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	-10	5	-0.12	216141680	25544	55.90	8500	8590	8370	11010	5930	8470	8461.54	2.32	0	1429	8776	8622	8316	8162	7856	8700	8240	61	2540	500	6090	10	1	12114710	1025	6.36	0.58	12	0.21	1330.00	14483.00	11840	20230324	-28.55	7620	20231024	11.02	9530	-11.23	20240104	8010	5.62	20240307	11840	-28.55	20230324	7620	11.02	20231024	2.11	N	141000	500	60 억		281375	N	N	0	N	00	N
128	20240308	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-20	5	-0.24	163972770	19342	42.33	8500	8590	8370	11010	5930	8470	8477.55	2.32	0	1147	8776	8622	8316	8162	7856	8700	8240	61	2540	500	6090	10	1	12114710	1024	6.35	0.58	12	0.16	1330.00	14483.00	11840	20230324	-28.63	7620	20231024	10.89	9530	-11.33	20240104	8010	5.49	20240307	11840	-28.63	20230324	7620	10.89	20231024	2.11	N	141000	500	60 억		281375	N	N	0	N	00	N
129	20240308	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	20	2	0.24	37962990	4483	9.81	8500	8500	8400	11010	5930	8470	8468.21	2.32	0	-112	8776	8622	8316	8162	7856	8700	8240	61	2540	500	6090	10	1	12114710	1029	6.38	0.59	12	0.04	1330.00	14483.00	11840	20230324	-28.29	7620	20231024	11.42	9530	-10.91	20240104	8010	5.99	20240307	11840	-28.29	20230324	7620	11.42	20231024	2.11	N	141000	500	60 억		281375	N	N	0	N	00	N
130	20240307	160738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	360	2	4.44	378196010	45548	476.89	8060	8470	8010	10540	5680	8110	8303.08	2.34	0	-1717	8170	8140	8080	8050	7990	8155	8065	61	2430	500	5830	10	1	12114710	1026	6.37	0.58	12	0.38	1330.00	14483.00	11840	20230324	-28.46	7620	20231024	11.15	9530	-11.12	20240104	8010	5.74	20240307	11840	-28.46	20230324	7620	11.15	20231024	2.15	N	141000	500	60 억		282910	N	N	0	N	00	N
131	20240307	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	290	2	3.58	296651790	35893	375.80	8060	8450	8010	10540	5680	8110	8264.89	2.34	0	-1804	8170	8140	8080	8050	7990	8155	8065	61	2430	500	5830	10	1	12114710	1018	6.32	0.58	12	0.30	1330.00	14483.00	11840	20230324	-29.05	7620	20231024	10.24	9530	-11.86	20240104	8010	4.87	20240307	11840	-29.05	20230324	7620	10.24	20231024	2.15	N	141000	500	60 억		282910	N	N	0	N	00	N
132	20240307	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	-10	5	-0.12	53244070	6605	69.16	8060	8100	8010	10540	5680	8110	8061.18	2.34	0	-2908	8170	8140	8080	8050	7990	8155	8065	61	2430	500	5830	10	1	12114710	981	6.09	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.59	7620	20231024	6.30	9530	-15.01	20240104	8010	1.12	20240307	11840	-31.59	20230324	7620	6.30	20231024	2.15	N	141000	500	60 억		282910	N	N	0	N	00	N
133	20240307	130730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	-80	5	-0.99	42999690	5339	55.90	8060	8100	8010	10540	5680	8110	8053.88	2.34	0	-2784	8170	8140	8080	8050	7990	8155	8065	61	2430	500	5830	10	1	12114710	973	6.04	0.55	12	0.04	1330.00	14483.00	11840	20230324	-32.18	7620	20231024	5.38	9530	-15.74	20240104	8010	0.25	20240307	11840	-32.18	20230324	7620	5.38	20231024	2.15	N	141000	500	60 억		282910	N	N	0	N	00	N
134	20240307	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-20	5	-0.25	40175520	4988	52.22	8060	8100	8010	10540	5680	8110	8054.43	2.34	0	-2620	8170	8140	8080	8050	7990	8155	8065	61	2430	500	5830	10	1	12114710	980	6.08	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8010	1.00	20240307	11840	-31.67	20230324	7620	6.17	20231024	2.15	N	141000	500	60 억		282910	N	N	0	N	00	N
135	20240307	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-30	5	-0.37	38181890	4741	49.64	8060	8100	8010	10540	5680	8110	8053.55	2.34	0	-2527	8170	8140	8080	8050	7990	8155	8065	61	2430	500	5830	10	1	12114710	979	6.08	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8010	0.87	20240307	11840	-31.76	20230324	7620	6.04	20231024	2.15	N	141000	500	60 억		282910	N	N	0	N	00	N
136	20240307	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	-10	5	-0.12	33997970	4223	44.22	8060	8100	8010	10540	5680	8110	8050.67	2.34	0	-2139	8170	8140	8080	8050	7990	8155	8065	61	2430	500	5830	10	1	12114710	981	6.09	0.56	12	0.03	1330.00	14483.00	11840	20230324	-31.59	7620	20231024	6.30	9530	-15.01	20240104	8010	1.12	20240307	11840	-31.59	20230324	7620	6.30	20231024	2.15	N	141000	500	60 억		282910	N	N	0	N	00	N
137	20240307	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	-10	5	-0.12	1322340	164	1.72	8060	8100	8060	10540	5680	8110	8063.05	2.34	0	-16	8170	8140	8080	8050	7990	8155	8065	61	2430	500	5830	10	1	12114710	981	6.09	0.56	12	0.00	1330.00	14483.00	11840	20230324	-31.59	7620	20231024	6.30	9530	-15.01	20240104	8020	1.00	20240306	11840	-31.59	20230324	7620	6.30	20231024	2.15	N	141000	500	60 억		282910	N	N	0	N	00	N
138	20240306	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	30	2	0.37	77221370	9551	56.81	8050	8110	8020	10500	5660	8080	8085.16	2.34	0	-597	8193	8136	8093	8036	7993	8115	8015	61	2420	500	5810	10	1	12114710	983	6.10	0.56	12	0.08	1330.00	14483.00	11840	20230324	-31.50	7620	20231024	6.43	9530	-14.90	20240104	8020	1.12	20240306	11840	-31.50	20230324	7620	6.43	20231024	2.15	N	141000	500	60 억		283507	N	N	0	N	00	N
139	20240306	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	0	3	0.00	66073320	8176	48.63	8050	8110	8020	10500	5660	8080	8081.37	2.34	0	-498	8193	8136	8093	8036	7993	8115	8015	61	2420	500	5810	10	1	12114710	979	6.08	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8020	0.75	20240306	11840	-31.76	20230324	7620	6.04	20231024	2.15	N	141000	500	60 억		283507	N	N	0	N	00	N
140	20240306	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	10	2	0.12	40593400	5028	29.91	8050	8100	8020	10500	5660	8080	8073.47	2.34	0	-497	8193	8136	8093	8036	7993	8115	8015	61	2420	500	5810	10	1	12114710	980	6.08	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8020	0.87	20240306	11840	-31.67	20230324	7620	6.17	20231024	2.15	N	141000	500	60 억		283507	N	N	0	N	00	N
141	20240306	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	20	2	0.25	25520940	3161	18.80	8050	8100	8020	10500	5660	8080	8073.69	2.34	0	-496	8193	8136	8093	8036	7993	8115	8015	61	2420	500	5810	10	1	12114710	981	6.09	0.56	12	0.03	1330.00	14483.00	11840	20230324	-31.59	7620	20231024	6.30	9530	-15.01	20240104	8020	1.00	20240306	11840	-31.59	20230324	7620	6.30	20231024	2.15	N	141000	500	60 억		283507	N	N	0	N	00	N
142	20240306	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	0	3	0.00	23807180	2949	17.54	8050	8100	8020	10500	5660	8080	8072.97	2.34	0	-495	8193	8136	8093	8036	7993	8115	8015	61	2420	500	5810	10	1	12114710	979	6.08	0.56	12	0.02	1330.00	14483.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8020	0.75	20240306	11840	-31.76	20230324	7620	6.04	20231024	2.15	N	141000	500	60 억		283507	N	N	0	N	00	N
143	20240306	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	10	2	0.12	16470840	2042	12.15	8050	8100	8020	10500	5660	8080	8066.03	2.34	0	-366	8193	8136	8093	8036	7993	8115	8015	61	2420	500	5810	10	1	12114710	980	6.08	0.56	12	0.02	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8020	0.87	20240306	11840	-31.67	20230324	7620	6.17	20231024	2.15	N	141000	500	60 억		283507	N	N	0	N	00	N
144	20240306	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	-20	5	-0.25	13177030	1634	9.72	8050	8100	8020	10500	5660	8080	8064.28	2.34	0	-366	8193	8136	8093	8036	7993	8115	8015	61	2420	500	5810	10	1	12114710	976	6.06	0.56	12	0.01	1330.00	14483.00	11840	20230324	-31.93	7620	20231024	5.77	9530	-15.42	20240104	8020	0.50	20240306	11840	-31.93	20230324	7620	5.77	20231024	2.15	N	141000	500	60 억		283507	N	N	0	N	00	N
145	20240306	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	-30	5	-0.37	5406920	673	4.00	8050	8050	8020	10500	5660	8080	8034.06	2.34	0	109	8193	8136	8093	8036	7993	8115	8015	61	2420	500	5810	10	1	12114710	975	6.05	0.56	12	0.01	1330.00	14483.00	11840	20230324	-32.01	7620	20231024	5.64	9530	-15.53	20240104	8020	0.37	20240306	11840	-32.01	20230324	7620	5.64	20231024	2.15	N	141000	500	60 억		283507	N	N	0	N	00	N
146	20240305	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-120	5	-1.46	135786290	16812	230.33	8150	8150	8050	10660	5740	8200	8076.75	2.37	0	-3298	8353	8276	8193	8116	8033	8315	8155	61	2460	500	5900	10	1	12114710	979	6.08	0.56	12	0.14	1330.00	14483.00	11840	20230324	-31.76	7620	20231024	6.04	9530	-15.22	20240104	8050	0.37	20240305	11840	-31.76	20230324	7620	6.04	20231024	2.17	N	141000	500	60 억		286805	N	N	0	N	00	N
147	20240305	150724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	-100	5	-1.22	120505810	14922	204.44	8150	8150	8050	10660	5740	8200	8075.71	2.37	0	-2718	8353	8276	8193	8116	8033	8315	8155	61	2460	500	5900	10	1	12114710	981	6.09	0.56	12	0.12	1330.00	14483.00	11840	20230324	-31.59	7620	20231024	6.30	9530	-15.01	20240104	8050	0.62	20240305	11840	-31.59	20230324	7620	6.30	20231024	2.17	N	141000	500	60 억		286805	N	N	0	N	00	N
148	20240305	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	-150	5	-1.83	115490120	14302	195.94	8150	8150	8050	10660	5740	8200	8075.10	2.37	0	-2410	8353	8276	8193	8116	8033	8315	8155	61	2460	500	5900	10	1	12114710	975	6.05	0.56	12	0.12	1330.00	14483.00	11840	20230324	-32.01	7620	20231024	5.64	9530	-15.53	20240104	8050	0.00	20240305	11840	-32.01	20230324	7620	5.64	20231024	2.17	N	141000	500	60 억		286805	N	N	0	N	00	N
149	20240305	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-110	5	-1.34	94996550	11758	161.09	8150	8150	8050	10660	5740	8200	8079.31	2.37	0	-2178	8353	8276	8193	8116	8033	8315	8155	61	2460	500	5900	10	1	12114710	980	6.08	0.56	12	0.10	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8050	0.50	20240305	11840	-31.67	20230324	7620	6.17	20231024	2.17	N	141000	500	60 억		286805	N	N	0	N	00	N
150	20240305	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-130	5	-1.59	77911070	9644	132.13	8150	8150	8060	10660	5740	8200	8078.71	2.37	0	-1941	8353	8276	8193	8116	8033	8315	8155	61	2460	500	5900	10	1	12114710	978	6.07	0.56	12	0.08	1330.00	14483.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	8060	0.12	20240305	11840	-31.84	20230324	7620	5.91	20231024	2.17	N	141000	500	60 억		286805	N	N	0	N	00	N
151	20240305	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-130	5	-1.59	60795490	7522	103.06	8150	8150	8070	10660	5740	8200	8082.36	2.37	0	-969	8353	8276	8193	8116	8033	8315	8155	61	2460	500	5900	10	1	12114710	978	6.07	0.56	12	0.06	1330.00	14483.00	11840	20230324	-31.84	7620	20231024	5.91	9530	-15.32	20240104	8070	0.00	20240305	11840	-31.84	20230324	7620	5.91	20231024	2.17	N	141000	500	60 억		286805	N	N	0	N	00	N
152	20240305	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-110	5	-1.34	36913510	4566	62.56	8150	8150	8070	10660	5740	8200	8084.43	2.37	0	-377	8353	8276	8193	8116	8033	8315	8155	61	2460	500	5900	10	1	12114710	980	6.08	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	9530	-15.11	20240104	8070	0.25	20240305	11840	-31.67	20230324	7620	6.17	20231024	2.17	N	141000	500	60 억		286805	N	N	0	N	00	N
153	20240305	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	-80	5	-0.98	1991170	245	3.36	8150	8150	8110	10660	5740	8200	8127.22	2.37	0	-115	8353	8276	8193	8116	8033	8315	8155	61	2460	500	5900	10	1	12114710	984	6.11	0.56	12	0.00	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8090	0.37	20240201	11840	-31.42	20230324	7620	6.56	20231024	2.17	N	141000	500	60 억		286805	N	N	0	N	00	N
154	20240304	160720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	40	2	0.49	59556470	7294	23.42	8150	8270	8110	10600	5720	8160	8165.13	2.37	0	-263	8260	8210	8160	8110	8060	8185	8085	61	2440	500	5870	10	1	12114710	993	6.17	0.57	12	0.06	1330.00	14483.00	11840	20230324	-30.74	7620	20231024	7.61	9530	-13.96	20240104	8090	1.36	20240201	11840	-30.74	20230324	7620	7.61	20231024	2.17	N	141000	500	60 억		287068	N	N	0	N	00	N
155	20240304	150715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8160	0	3	0.00	52269990	6404	20.56	8150	8270	8110	10600	5720	8160	8162.08	2.37	0	-271	8260	8210	8160	8110	8060	8185	8085	61	2440	500	5870	10	1	12114710	989	6.14	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.08	7620	20231024	7.09	9530	-14.38	20240104	8090	0.87	20240201	11840	-31.08	20230324	7620	7.09	20231024	2.17	N	141000	500	60 억		287068	N	N	0	N	00	N
156	20240304	140643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8170	10	2	0.12	49576260	6074	19.50	8150	8270	8110	10600	5720	8160	8162.04	2.37	0	-262	8260	8210	8160	8110	8060	8185	8085	61	2440	500	5870	10	1	12114710	990	6.14	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.00	7620	20231024	7.22	9530	-14.27	20240104	8090	0.99	20240201	11840	-31.00	20230324	7620	7.22	20231024	2.17	N	141000	500	60 억		287068	N	N	0	N	00	N
157	20240304	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8160	0	3	0.00	45008370	5514	17.70	8150	8270	8110	10600	5720	8160	8162.56	2.37	0	-218	8260	8210	8160	8110	8060	8185	8085	61	2440	500	5870	10	1	12114710	989	6.14	0.56	12	0.05	1330.00	14483.00	11840	20230324	-31.08	7620	20231024	7.09	9530	-14.38	20240104	8090	0.87	20240201	11840	-31.08	20230324	7620	7.09	20231024	2.17	N	141000	500	60 억		287068	N	N	0	N	00	N
158	20240304	120645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8120	-40	5	-0.49	36559750	4478	14.38	8150	8270	8110	10600	5720	8160	8164.30	2.37	0	-605	8260	8210	8160	8110	8060	8185	8085	61	2440	500	5870	10	1	12114710	984	6.11	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	9530	-14.80	20240104	8090	0.37	20240201	11840	-31.42	20230324	7620	6.56	20231024	2.17	N	141000	500	60 억		287068	N	N	0	N	00	N
159	20240304	110705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8160	0	3	0.00	18982440	2319	7.45	8150	8270	8150	10600	5720	8160	8185.61	2.37	0	-429	8260	8210	8160	8110	8060	8185	8085	61	2440	500	5870	10	1	12114710	989	6.14	0.56	12	0.02	1330.00	14483.00	11840	20230324	-31.08	7620	20231024	7.09	9530	-14.38	20240104	8090	0.87	20240201	11840	-31.08	20230324	7620	7.09	20231024	2.17	N	141000	500	60 억		287068	N	N	0	N	00	N
160	20240304	100705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8190	30	2	0.37	6489510	789	2.53	8150	8270	8150	10600	5720	8160	8224.98	2.37	0	-85	8260	8210	8160	8110	8060	8185	8085	61	2440	500	5870	10	1	12114710	992	6.16	0.57	12	0.01	1330.00	14483.00	11840	20230324	-30.83	7620	20231024	7.48	9530	-14.06	20240104	8090	1.24	20240201	11840	-30.83	20230324	7620	7.48	20231024	2.17	N	141000	500	60 억		287068	N	N	0	N	00	N
161	20240304	090707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8240	80	2	0.98	1003650	123	0.39	8150	8250	8150	10600	5720	8160	8159.76	2.37	0	-13	8260	8210	8160	8110	8060	8185	8085	61	2440	500	5870	10	1	12114710	998	6.20	0.57	12	0.00	1330.00	14483.00	11840	20230324	-30.41	7620	20231024	8.14	9530	-13.54	20240104	8090	1.85	20240201	11840	-30.41	20230324	7620	8.14	20231024	2.17	N	141000	500	60 억		287068	N	N	0	N	00	N