KissMeData/432720/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	161242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38850	750	2	1.97	82915328800	2048288	400.48	38100	42450	37750	49500	26700	38100	40482.16	0.10	0	-2370	40100	39100	38000	37000	35900	39600	37500	55	11400	500	26670	50	1	10907840	4238	-44.60	15.28	12	18.78	-871.00	2542.00	53300	20240104	-27.11	16760	20231113	131.80	53300	-27.11	20240104	28000	38.75	20240206	53300	-27.11	20240104	16760	131.80	20231113	1.59	N	432720	500	54 억		10522	N	N	88	N	00	N
3	20240329	151245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	800	2	2.10	81884268100	2021811	395.30	38100	42450	37750	49500	26700	38100	40500.97	0.10	0	-9177	40100	39100	38000	37000	35900	39600	37500	55	11400	500	26670	50	1	10907840	4243	-44.66	15.30	12	18.54	-871.00	2542.00	53300	20240104	-27.02	16760	20231113	132.10	53300	-27.02	20240104	28000	38.93	20240206	53300	-27.02	20240104	16760	132.10	20231113	1.59	N	432720	500	54 억		10522	N	N	1058	N	00	N
4	20240329	141239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	1550	2	4.07	77146917100	1900117	371.51	38100	42450	37750	49500	26700	38100	40601.71	0.10	0	-8027	40100	39100	38000	37000	35900	39600	37500	55	11400	500	26670	50	1	10907840	4325	-45.52	15.60	12	17.42	-871.00	2542.00	53300	20240104	-25.61	16760	20231113	136.58	53300	-25.61	20240104	28000	41.61	20240206	53300	-25.61	20240104	16760	136.58	20231113	1.59	N	432720	500	54 억		10522	N	N	1058	N	00	N
5	20240329	131215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	1400	2	3.67	75044827550	1847131	361.15	38100	42450	37750	49500	26700	38100	40628.37	0.10	0	-12567	40100	39100	38000	37000	35900	39600	37500	55	11400	500	26670	50	1	10907840	4309	-45.35	15.54	12	16.93	-871.00	2542.00	53300	20240104	-25.89	16760	20231113	135.68	53300	-25.89	20240104	28000	41.07	20240206	53300	-25.89	20240104	16760	135.68	20231113	1.59	N	432720	500	54 억		10522	N	N	1058	N	00	N
6	20240329	121231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39150	1050	2	2.76	71969700050	1769681	346.01	38100	42450	37750	49500	26700	38100	40668.81	0.10	0	-8031	40100	39100	38000	37000	35900	39600	37500	55	11400	500	26670	50	1	10907840	4270	-44.95	15.40	12	16.22	-871.00	2542.00	53300	20240104	-26.55	16760	20231113	133.59	53300	-26.55	20240104	28000	39.82	20240206	53300	-26.55	20240104	16760	133.59	20231113	1.59	N	432720	500	54 억		10522	N	N	1058	N	00	N
7	20240329	111217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39950	1850	2	4.86	67612180550	1659462	324.46	38100	42450	37750	49500	26700	38100	40744.13	0.10	0	-13426	40100	39100	38000	37000	35900	39600	37500	55	11400	500	26670	50	1	10907840	4358	-45.87	15.72	12	15.21	-871.00	2542.00	53300	20240104	-25.05	16760	20231113	138.37	53300	-25.05	20240104	28000	42.68	20240206	53300	-25.05	20240104	16760	138.37	20231113	1.59	N	432720	500	54 억		10522	N	N	1058	N	00	N
8	20240329	101217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	1800	2	4.72	59276503500	1450622	283.62	38100	42450	37750	49500	26700	38100	40863.65	0.10	0	-3641	40100	39100	38000	37000	35900	39600	37500	55	11400	500	26670	50	1	10907840	4352	-45.81	15.70	12	13.30	-871.00	2542.00	53300	20240104	-25.14	16760	20231113	138.07	53300	-25.14	20240104	28000	42.50	20240206	53300	-25.14	20240104	16760	138.07	20231113	1.59	N	432720	500	54 억		10522	N	N	1058	N	00	N
9	20240329	091218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	800	2	2.10	3594221000	92553	18.10	38100	39750	37750	49500	26700	38100	38837.66	0.10	0	-9469	40100	39100	38000	37000	35900	39600	37500	55	11400	500	26670	50	1	10907840	4243	-44.66	15.30	12	0.85	-871.00	2542.00	53300	20240104	-27.02	16760	20231113	132.10	53300	-27.02	20240104	28000	38.93	20240206	53300	-27.02	20240104	16760	132.10	20231113	1.59	N	432720	500	54 억		10522	N	N	1058	N	00	N
10	20240328	161225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	750	2	2.01	19393158550	507796	246.46	37800	39000	36900	48550	26150	37350	38190.91	0.13	0	-2047	38383	37866	37133	36616	35883	38125	36875	55	11200	500	26140	50	1	10907840	4156	-43.74	14.99	12	4.66	-871.00	2542.00	53300	20240104	-28.52	16760	20231113	127.33	53300	-28.52	20240104	28000	36.07	20240206	53300	-28.52	20240104	16760	127.33	20231113	1.66	N	432720	500	54 억		13946	N	N	1058	N	00	N
11	20240328	151227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	800	2	2.14	18762134950	491238	238.43	37800	39000	36900	48550	26150	37350	38193.59	0.13	0	-1998	38383	37866	37133	36616	35883	38125	36875	55	11200	500	26140	50	1	10907840	4161	-43.80	15.01	12	4.50	-871.00	2542.00	53300	20240104	-28.42	16760	20231113	127.63	53300	-28.42	20240104	28000	36.25	20240206	53300	-28.42	20240104	16760	127.63	20231113	1.66	N	432720	500	54 억		13946	N	N	10	N	00	N
12	20240328	141212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38700	1350	2	3.61	16509389350	432473	209.90	37800	39000	36900	48550	26150	37350	38174.40	0.13	0	-3223	38383	37866	37133	36616	35883	38125	36875	55	11200	500	26140	50	1	10907840	4221	-44.43	15.22	12	3.96	-871.00	2542.00	53300	20240104	-27.39	16760	20231113	130.91	53300	-27.39	20240104	28000	38.21	20240206	53300	-27.39	20240104	16760	130.91	20231113	1.66	N	432720	500	54 억		13946	N	N	10	N	00	N
13	20240328	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38400	1050	2	2.81	13441072100	353101	171.38	37800	39000	36900	48550	26150	37350	38065.82	0.13	0	-7876	38383	37866	37133	36616	35883	38125	36875	55	11200	500	26140	50	1	10907840	4189	-44.09	15.11	12	3.24	-871.00	2542.00	53300	20240104	-27.95	16760	20231113	129.12	53300	-27.95	20240104	28000	37.14	20240206	53300	-27.95	20240104	16760	129.12	20231113	1.66	N	432720	500	54 억		13946	N	N	10	N	00	N
14	20240328	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38200	850	2	2.28	11618303550	305635	148.34	37800	39000	36900	48550	26150	37350	38013.68	0.13	0	-6260	38383	37866	37133	36616	35883	38125	36875	55	11200	500	26140	50	1	10907840	4167	-43.86	15.03	12	2.80	-871.00	2542.00	53300	20240104	-28.33	16760	20231113	127.92	53300	-28.33	20240104	28000	36.43	20240206	53300	-28.33	20240104	16760	127.92	20231113	1.66	N	432720	500	54 억		13946	N	N	10	N	00	N
15	20240328	111220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	500	2	1.34	7391045000	195688	94.98	37800	38250	36900	48550	26150	37350	37769.56	0.13	0	-10447	38383	37866	37133	36616	35883	38125	36875	55	11200	500	26140	50	1	10907840	4129	-43.46	14.89	12	1.79	-871.00	2542.00	53300	20240104	-28.99	16760	20231113	125.84	53300	-28.99	20240104	28000	35.18	20240206	53300	-28.99	20240104	16760	125.84	20231113	1.66	N	432720	500	54 억		13946	N	N	10	N	00	N
16	20240328	101229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	650	2	1.74	4841185650	128659	62.45	37800	38100	36900	48550	26150	37350	37628.06	0.13	0	-9484	38383	37866	37133	36616	35883	38125	36875	55	11200	500	26140	50	1	10907840	4145	-43.63	14.95	12	1.18	-871.00	2542.00	53300	20240104	-28.71	16760	20231113	126.73	53300	-28.71	20240104	28000	35.71	20240206	53300	-28.71	20240104	16760	126.73	20231113	1.66	N	432720	500	54 억		13946	N	N	10	N	00	N
17	20240328	091236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	250	2	0.67	833376850	22136	10.74	37800	37800	37450	48550	26150	37350	37648.19	0.13	0	-4356	38383	37866	37133	36616	35883	38125	36875	55	11200	500	26140	50	1	10907840	4101	-43.17	14.79	12	0.20	-871.00	2542.00	53300	20240104	-29.46	16760	20231113	124.34	53300	-29.46	20240104	28000	34.29	20240206	53300	-29.46	20240104	16760	124.34	20231113	1.66	N	432720	500	54 억		13946	N	N	10	N	00	N
18	20240327	161232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37350	-200	5	-0.53	7467106950	202359	57.21	36900	37650	36400	48800	26300	37550	36898.71	0.12	0	406	39916	38732	37216	36032	34516	39325	36625	55	11250	500	26280	50	1	10907840	4074	-144.77	-83.93	12	1.86	-258.00	-445.00	53300	20240104	-29.92	16760	20231113	122.85	53300	-29.92	20240104	28000	33.39	20240206	53300	-29.92	20240104	16760	122.85	20231113	1.61	N	432720	500	54 억		13306	N	N	10	N	00	N
19	20240327	151232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37350	-200	5	-0.53	7127950500	193267	54.64	36900	37650	36400	48800	26300	37550	36880.31	0.12	0	-333	39916	38732	37216	36032	34516	39325	36625	55	11250	500	26280	50	1	10907840	4074	-144.77	-83.93	12	1.77	-258.00	-445.00	53300	20240104	-29.92	16760	20231113	122.85	53300	-29.92	20240104	28000	33.39	20240206	53300	-29.92	20240104	16760	122.85	20231113	1.61	N	432720	500	54 억		13306	N	N	11	N	00	N
20	20240327	141231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	-450	5	-1.20	5285814750	143997	40.71	36900	37400	36400	48800	26300	37550	36706.03	0.12	0	1215	39916	38732	37216	36032	34516	39325	36625	55	11250	500	26280	50	1	10907840	4047	-143.80	-83.37	12	1.32	-258.00	-445.00	53300	20240104	-30.39	16760	20231113	121.36	53300	-30.39	20240104	28000	32.50	20240206	53300	-30.39	20240104	16760	121.36	20231113	1.61	N	432720	500	54 억		13306	N	N	11	N	00	N
21	20240327	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	-800	5	-2.13	4643498300	126593	35.79	36900	37400	36400	48800	26300	37550	36678.44	0.12	0	-393	39916	38732	37216	36032	34516	39325	36625	55	11250	500	26280	50	1	10907840	4009	-142.44	-82.58	12	1.16	-258.00	-445.00	53300	20240104	-31.05	16760	20231113	119.27	53300	-31.05	20240104	28000	31.25	20240206	53300	-31.05	20240104	16760	119.27	20231113	1.61	N	432720	500	54 억		13306	N	N	11	N	00	N
22	20240327	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36550	-1000	5	-2.66	4088656450	111416	31.50	36900	37400	36400	48800	26300	37550	36694.88	0.12	0	-429	39916	38732	37216	36032	34516	39325	36625	55	11250	500	26280	50	1	10907840	3987	-141.67	-82.13	12	1.02	-258.00	-445.00	53300	20240104	-31.43	16760	20231113	118.08	53300	-31.43	20240104	28000	30.54	20240206	53300	-31.43	20240104	16760	118.08	20231113	1.61	N	432720	500	54 억		13306	N	N	11	N	00	N
23	20240327	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36600	-950	5	-2.53	3544600800	96524	27.29	36900	37400	36400	48800	26300	37550	36719.87	0.12	0	-1038	39916	38732	37216	36032	34516	39325	36625	55	11250	500	26280	50	1	10907840	3992	-141.86	-82.25	12	0.88	-258.00	-445.00	53300	20240104	-31.33	16760	20231113	118.38	53300	-31.33	20240104	28000	30.71	20240206	53300	-31.33	20240104	16760	118.38	20231113	1.61	N	432720	500	54 억		13306	N	N	11	N	00	N
24	20240327	101225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	-900	5	-2.40	2570538700	70134	19.83	36900	37100	36400	48800	26300	37550	36647.91	0.12	0	-1185	39916	38732	37216	36032	34516	39325	36625	55	11250	500	26280	50	1	10907840	3998	-142.05	-82.36	12	0.64	-258.00	-445.00	53300	20240104	-31.24	16760	20231113	118.68	53300	-31.24	20240104	28000	30.89	20240206	53300	-31.24	20240104	16760	118.68	20231113	1.61	N	432720	500	54 억		13306	N	N	11	N	00	N
25	20240327	091235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	-850	5	-2.26	1110933600	30314	8.57	36900	36950	36400	48800	26300	37550	36638.40	0.12	0	-534	39916	38732	37216	36032	34516	39325	36625	55	11250	500	26280	50	1	10907840	4003	-142.25	-82.47	12	0.28	-258.00	-445.00	53300	20240104	-31.14	16760	20231113	118.97	53300	-31.14	20240104	28000	31.07	20240206	53300	-31.14	20240104	16760	118.97	20231113	1.61	N	432720	500	54 억		13306	N	N	11	N	00	N
26	20240326	161123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37550	850	2	2.32	12936647750	348721	138.40	37150	38400	35700	47700	25700	36700	37096.74	0.15	0	-2941	39066	37882	37216	36032	35366	37550	35700	55	11000	500	25690	50	1	10907840	4096	-145.54	-84.38	12	3.20	-258.00	-445.00	53300	20240104	-29.55	16760	20231113	124.05	53300	-29.55	20240104	28000	34.11	20240206	53300	-29.55	20240104	16760	124.05	20231113	1.71	N	432720	500	54 억		16308	N	N	11	N	00	N
27	20240326	151217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37150	450	2	1.23	12174809950	328352	130.31	37150	38400	35700	47700	25700	36700	37078.56	0.15	0	-4467	39066	37882	37216	36032	35366	37550	35700	55	11000	500	25690	50	1	10907840	4052	-143.99	-83.48	12	3.01	-258.00	-445.00	53300	20240104	-30.30	16760	20231113	121.66	53300	-30.30	20240104	28000	32.68	20240206	53300	-30.30	20240104	16760	121.66	20231113	1.71	N	432720	500	54 억		16308	N	N	0	N	00	N
28	20240326	141213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37300	600	2	1.63	10549169450	284623	112.96	37150	38400	35700	47700	25700	36700	37063.68	0.15	0	-5079	39066	37882	37216	36032	35366	37550	35700	55	11000	500	25690	50	1	10907840	4069	-144.57	-83.82	12	2.61	-258.00	-445.00	53300	20240104	-30.02	16760	20231113	122.55	53300	-30.02	20240104	28000	33.21	20240206	53300	-30.02	20240104	16760	122.55	20231113	1.71	N	432720	500	54 억		16308	N	N	0	N	00	N
29	20240326	131207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35900	-800	5	-2.18	6294608300	170890	67.82	37150	37600	35700	47700	25700	36700	36834.29	0.15	0	-4733	39066	37882	37216	36032	35366	37550	35700	55	11000	500	25690	50	1	10907840	3916	-139.15	-80.67	12	1.57	-258.00	-445.00	53300	20240104	-32.65	16760	20231113	114.20	53300	-32.65	20240104	28000	28.21	20240206	53300	-32.65	20240104	16760	114.20	20231113	1.71	N	432720	500	54 억		16308	N	N	0	N	00	N
30	20240326	121206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	0	3	0.00	4464946700	120339	47.76	37150	37600	36500	47700	25700	36700	37103.14	0.15	0	-2004	39066	37882	37216	36032	35366	37550	35700	55	11000	500	25690	50	1	10907840	4003	-142.25	-82.47	12	1.10	-258.00	-445.00	53300	20240104	-31.14	16760	20231113	118.97	53300	-31.14	20240104	28000	31.07	20240206	53300	-31.14	20240104	16760	118.97	20231113	1.71	N	432720	500	54 억		16308	N	N	0	N	00	N
31	20240326	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36850	150	2	0.41	3665987500	98532	39.10	37150	37600	36700	47700	25700	36700	37206.17	0.15	0	-1840	39066	37882	37216	36032	35366	37550	35700	55	11000	500	25690	50	1	10907840	4020	-142.83	-82.81	12	0.90	-258.00	-445.00	53300	20240104	-30.86	16760	20231113	119.87	53300	-30.86	20240104	28000	31.61	20240206	53300	-30.86	20240104	16760	119.87	20231113	1.71	N	432720	500	54 억		16308	N	N	0	N	00	N
32	20240326	101206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	400	2	1.09	2657022200	71230	28.27	37150	37600	36950	47700	25700	36700	37302.19	0.15	0	-793	39066	37882	37216	36032	35366	37550	35700	55	11000	500	25690	50	1	10907840	4047	-143.80	-83.37	12	0.65	-258.00	-445.00	53300	20240104	-30.39	16760	20231113	121.36	53300	-30.39	20240104	28000	32.50	20240206	53300	-30.39	20240104	16760	121.36	20231113	1.71	N	432720	500	54 억		16308	N	N	0	N	00	N
33	20240326	091215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	800	2	2.18	850978950	22815	9.05	37150	37550	36950	47700	25700	36700	37299.65	0.15	0	692	39066	37882	37216	36032	35366	37550	35700	55	11000	500	25690	50	1	10907840	4090	-145.35	-84.27	12	0.21	-258.00	-445.00	53300	20240104	-29.64	16760	20231113	123.75	53300	-29.64	20240104	28000	33.93	20240206	53300	-29.64	20240104	16760	123.75	20231113	1.71	N	432720	500	54 억		16308	N	N	0	N	00	N
34	20240325	161257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	-1050	5	-2.78	9250768950	248574	73.15	37450	38400	36550	49050	26450	37750	37216.58	0.12	0	2061	40950	39350	38350	36750	35750	38850	36250	55	11300	500	26420	50	1	10907840	4003	-142.25	-82.47	12	2.28	-258.00	-445.00	53300	20240104	-31.14	16760	20231113	118.97	53300	-31.14	20240104	28000	31.07	20240206	53300	-31.14	20240104	16760	118.97	20231113	1.52	N	432720	500	54 억		13261	N	N	3	N	00	N
35	20240325	151301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36600	-1150	5	-3.05	8857328600	237844	69.99	37450	38400	36550	49050	26450	37750	37240.08	0.12	0	1988	40950	39350	38350	36750	35750	38850	36250	55	11300	500	26420	50	1	10907840	3992	-141.86	-82.25	12	2.18	-258.00	-445.00	53300	20240104	-31.33	16760	20231113	118.38	53300	-31.33	20240104	28000	30.71	20240206	53300	-31.33	20240104	16760	118.38	20231113	1.52	N	432720	500	54 억		13261	N	N	3	N	00	N
36	20240325	141259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36800	-950	5	-2.52	7105640100	190113	55.95	37450	38400	36600	49050	26450	37750	37375.88	0.12	0	3035	40950	39350	38350	36750	35750	38850	36250	55	11300	500	26420	50	1	10907840	4014	-142.64	-82.70	12	1.74	-258.00	-445.00	53300	20240104	-30.96	16760	20231113	119.57	53300	-30.96	20240104	28000	31.43	20240206	53300	-30.96	20240104	16760	119.57	20231113	1.52	N	432720	500	54 억		13261	N	N	3	N	00	N
37	20240325	131257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36850	-900	5	-2.38	5755047700	153330	45.12	37450	38400	36850	49050	26450	37750	37533.74	0.12	0	-113	40950	39350	38350	36750	35750	38850	36250	55	11300	500	26420	50	1	10907840	4020	-142.83	-82.81	12	1.41	-258.00	-445.00	53300	20240104	-30.86	16760	20231113	119.87	53300	-30.86	20240104	28000	31.61	20240206	53300	-30.86	20240104	16760	119.87	20231113	1.52	N	432720	500	54 억		13261	N	N	3	N	00	N
38	20240325	121301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-800	5	-2.12	4797933300	127426	37.50	37450	38400	36950	49050	26450	37750	37652.70	0.12	0	3249	40950	39350	38350	36750	35750	38850	36250	55	11300	500	26420	50	1	10907840	4030	-143.22	-83.03	12	1.17	-258.00	-445.00	53300	20240104	-30.68	16760	20231113	120.47	53300	-30.68	20240104	28000	31.96	20240206	53300	-30.68	20240104	16760	120.47	20231113	1.52	N	432720	500	54 억		13261	N	N	3	N	00	N
39	20240325	111300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37650	-100	5	-0.26	3331472000	88016	25.90	37450	38400	37450	49050	26450	37750	37850.75	0.12	0	3229	40950	39350	38350	36750	35750	38850	36250	55	11300	500	26420	50	1	10907840	4107	-145.93	-84.61	12	0.81	-258.00	-445.00	53300	20240104	-29.36	16760	20231113	124.64	53300	-29.36	20240104	28000	34.46	20240206	53300	-29.36	20240104	16760	124.64	20231113	1.52	N	432720	500	54 억		13261	N	N	3	N	00	N
40	20240325	101259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37900	150	2	0.40	2239602900	59033	17.37	37450	38400	37450	49050	26450	37750	37938.15	0.12	0	2002	40950	39350	38350	36750	35750	38850	36250	55	11300	500	26420	50	1	10907840	4134	-146.90	-85.17	12	0.54	-258.00	-445.00	53300	20240104	-28.89	16760	20231113	126.13	53300	-28.89	20240104	28000	35.36	20240206	53300	-28.89	20240104	16760	126.13	20231113	1.52	N	432720	500	54 억		13261	N	N	3	N	00	N
41	20240325	091303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37950	200	2	0.53	1004646600	26511	7.80	37450	38400	37450	49050	26450	37750	37895.46	0.12	0	3086	40950	39350	38350	36750	35750	38850	36250	55	11300	500	26420	50	1	10907840	4140	-147.09	-85.28	12	0.24	-258.00	-445.00	53300	20240104	-28.80	16760	20231113	126.43	53300	-28.80	20240104	28000	35.54	20240206	53300	-28.80	20240104	16760	126.43	20231113	1.52	N	432720	500	54 억		13261	N	N	3	N	00	N
42	20240322	161301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37750	-1500	5	-3.82	12845443800	335746	60.16	39300	39950	37350	51000	27500	39250	38259.82	0.51	0	-32625	42450	40850	40050	38450	37650	40450	38050	55	11750	500	27470	50	1	10907840	4118	-146.32	-84.83	12	3.08	-258.00	-445.00	53300	20240104	-29.17	16760	20231113	125.24	53300	-29.17	20240104	28000	34.82	20240206	53300	-29.17	20240104	16760	125.24	20231113	1.61	N	432720	500	54 억		55908	N	N	3	N	00	N
43	20240322	151304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37900	-1350	5	-3.44	11989503300	313093	56.10	39300	39950	37350	51000	27500	39250	38292.49	0.51	0	-26325	42450	40850	40050	38450	37650	40450	38050	55	11750	500	27470	50	1	10907840	4134	-146.90	-85.17	12	2.87	-258.00	-445.00	53300	20240104	-28.89	16760	20231113	126.13	53300	-28.89	20240104	28000	35.36	20240206	53300	-28.89	20240104	16760	126.13	20231113	1.61	N	432720	500	54 억		55908	N	N	30	N	00	N
44	20240322	141250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38050	-1200	5	-3.06	10500775550	273896	49.08	39300	39950	37350	51000	27500	39250	38337.18	0.51	0	-22087	42450	40850	40050	38450	37650	40450	38050	55	11750	500	27470	50	1	10907840	4150	-147.48	-85.51	12	2.51	-258.00	-445.00	53300	20240104	-28.61	16760	20231113	127.03	53300	-28.61	20240104	28000	35.89	20240206	53300	-28.61	20240104	16760	127.03	20231113	1.61	N	432720	500	54 억		55908	N	N	30	N	00	N
45	20240322	131255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	-1400	5	-3.57	9677975350	252291	45.20	39300	39950	37350	51000	27500	39250	38358.92	0.51	0	-19255	42450	40850	40050	38450	37650	40450	38050	55	11750	500	27470	50	1	10907840	4129	-146.71	-85.06	12	2.31	-258.00	-445.00	53300	20240104	-28.99	16760	20231113	125.84	53300	-28.99	20240104	28000	35.18	20240206	53300	-28.99	20240104	16760	125.84	20231113	1.61	N	432720	500	54 억		55908	N	N	30	N	00	N
46	20240322	121252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37750	-1500	5	-3.82	9121055500	237554	42.56	39300	39950	37350	51000	27500	39250	38394.23	0.51	0	-19434	42450	40850	40050	38450	37650	40450	38050	55	11750	500	27470	50	1	10907840	4118	-146.32	-84.83	12	2.18	-258.00	-445.00	53300	20240104	-29.17	16760	20231113	125.24	53300	-29.17	20240104	28000	34.82	20240206	53300	-29.17	20240104	16760	125.24	20231113	1.61	N	432720	500	54 억		55908	N	N	30	N	00	N
47	20240322	111300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	-1450	5	-3.69	8458373450	220003	39.42	39300	39950	37350	51000	27500	39250	38445.12	0.51	0	-19402	42450	40850	40050	38450	37650	40450	38050	55	11750	500	27470	50	1	10907840	4123	-146.51	-84.94	12	2.02	-258.00	-445.00	53300	20240104	-29.08	16760	20231113	125.54	53300	-29.08	20240104	28000	35.00	20240206	53300	-29.08	20240104	16760	125.54	20231113	1.61	N	432720	500	54 억		55908	N	N	30	N	00	N
48	20240322	101251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38450	-800	5	-2.04	4792152450	123373	22.11	39300	39950	37900	51000	27500	39250	38841.44	0.51	0	-2555	42450	40850	40050	38450	37650	40450	38050	55	11750	500	27470	50	1	10907840	4194	-149.03	-86.40	12	1.13	-258.00	-445.00	53300	20240104	-27.86	16760	20231113	129.42	53300	-27.86	20240104	28000	37.32	20240206	53300	-27.86	20240104	16760	129.42	20231113	1.61	N	432720	500	54 억		55908	N	N	30	N	00	N
49	20240322	091251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	100	2	0.25	1216320850	30748	5.51	39300	39950	39250	51000	27500	39250	39561.89	0.51	0	403	42450	40850	40050	38450	37650	40450	38050	55	11750	500	27470	50	1	10907840	4292	-152.52	-88.43	12	0.28	-258.00	-445.00	53300	20240104	-26.17	16760	20231113	134.79	53300	-26.17	20240104	28000	40.54	20240206	53300	-26.17	20240104	16760	134.79	20231113	1.61	N	432720	500	54 억		55908	N	N	30	N	00	N
50	20240321	161254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	-450	5	-1.13	22270317500	551405	110.72	40800	41650	39250	51600	27800	39700	40389.24	0.81	0	-22708	41933	40816	39633	38516	37333	40850	38550	55	11900	500	27790	50	1	10907840	4281	-152.13	-88.20	12	5.06	-258.00	-445.00	53300	20240104	-26.36	16760	20231113	134.19	53300	-26.36	20240104	28000	40.18	20240206	53300	-26.36	20240104	16760	134.19	20231113	1.48	N	432720	500	54 억		87830	N	N	30	N	00	N
51	20240321	151251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	-250	5	-0.63	21316231950	527118	105.85	40800	41650	39300	51600	27800	39700	40439.21	0.81	0	-21215	41933	40816	39633	38516	37333	40850	38550	55	11900	500	27790	50	1	10907840	4303	-152.91	-88.65	12	4.83	-258.00	-445.00	53300	20240104	-25.98	16760	20231113	135.38	53300	-25.98	20240104	28000	40.89	20240206	53300	-25.98	20240104	16760	135.38	20231113	1.48	N	432720	500	54 억		87830	N	N	30	N	00	N
52	20240321	141249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39800	100	2	0.25	19107312250	471197	94.62	40800	41650	39700	51600	27800	39700	40550.58	0.81	0	-24623	41933	40816	39633	38516	37333	40850	38550	55	11900	500	27790	50	1	10907840	4341	-154.26	-89.44	12	4.32	-258.00	-445.00	53300	20240104	-25.33	16760	20231113	137.47	53300	-25.33	20240104	28000	42.14	20240206	53300	-25.33	20240104	16760	137.47	20231113	1.48	N	432720	500	54 억		87830	N	N	30	N	00	N
53	20240321	131238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39950	250	2	0.63	17602767800	433399	87.03	40800	41650	39700	51600	27800	39700	40615.62	0.81	0	-23727	41933	40816	39633	38516	37333	40850	38550	55	11900	500	27790	50	1	10907840	4358	-154.84	-89.78	12	3.97	-258.00	-445.00	53300	20240104	-25.05	16760	20231113	138.37	53300	-25.05	20240104	28000	42.68	20240206	53300	-25.05	20240104	16760	138.37	20231113	1.48	N	432720	500	54 억		87830	N	N	30	N	00	N
54	20240321	121254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40100	400	2	1.01	15909494100	390979	78.51	40800	41650	40000	51600	27800	39700	40691.43	0.81	0	-16604	41933	40816	39633	38516	37333	40850	38550	55	11900	500	27790	50	1	10907840	4374	-155.43	-90.11	12	3.58	-258.00	-445.00	53300	20240104	-24.77	16760	20231113	139.26	53300	-24.77	20240104	28000	43.21	20240206	53300	-24.77	20240104	16760	139.26	20231113	1.48	N	432720	500	54 억		87830	N	N	30	N	00	N
55	20240321	111250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40050	350	2	0.88	14693600050	360655	72.42	40800	41650	40000	51600	27800	39700	40741.43	0.81	0	-12257	41933	40816	39633	38516	37333	40850	38550	55	11900	500	27790	50	1	10907840	4369	-155.23	-90.00	12	3.31	-258.00	-445.00	53300	20240104	-24.86	16760	20231113	138.96	53300	-24.86	20240104	28000	43.04	20240206	53300	-24.86	20240104	16760	138.96	20231113	1.48	N	432720	500	54 억		87830	N	N	30	N	00	N
56	20240321	101252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	600	2	1.51	11432768500	279804	56.18	40800	41650	40100	51600	27800	39700	40859.93	0.81	0	-1433	41933	40816	39633	38516	37333	40850	38550	55	11900	500	27790	50	1	10907840	4396	-156.20	-90.56	12	2.57	-258.00	-445.00	53300	20240104	-24.39	16760	20231113	140.45	53300	-24.39	20240104	28000	43.93	20240206	53300	-24.39	20240104	16760	140.45	20231113	1.48	N	432720	500	54 억		87830	N	N	30	N	00	N
57	20240321	091258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40250	550	2	1.39	3269552100	80293	16.12	40800	40950	40150	51600	27800	39700	40720.29	0.81	0	-4032	41933	40816	39633	38516	37333	40850	38550	55	11900	500	27790	50	1	10907840	4390	-156.01	-90.45	12	0.74	-258.00	-445.00	53300	20240104	-24.48	16760	20231113	140.16	53300	-24.48	20240104	28000	43.75	20240206	53300	-24.48	20240104	16760	140.16	20231113	1.48	N	432720	500	54 억		87830	N	N	30	N	00	N
58	20240320	161234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	500	2	1.28	19676258450	492317	94.50	39700	40750	38450	50900	27450	39200	39967.86	0.26	0	59636	40800	40000	39450	38650	38100	39725	38375	55	11700	500	27440	50	1	10907840	4330	-153.88	-89.21	12	4.51	-258.00	-445.00	53300	20240104	-25.52	16760	20231113	136.87	53300	-25.52	20240104	28000	41.79	20240206	53300	-25.52	20240104	16760	136.87	20231113	1.25	N	432720	500	54 억		27864	N	N	30	N	00	N
59	20240320	151242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	350	2	0.89	18926435500	473425	90.87	39700	40750	38450	50900	27450	39200	39977.68	0.26	0	57004	40800	40000	39450	38650	38100	39725	38375	55	11700	500	27440	50	1	10907840	4314	-153.29	-88.88	12	4.34	-258.00	-445.00	53300	20240104	-25.80	16760	20231113	135.98	53300	-25.80	20240104	28000	41.25	20240206	53300	-25.80	20240104	16760	135.98	20231113	1.25	N	432720	500	54 억		27864	N	N	1	N	00	N
60	20240320	141247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40050	850	2	2.17	17353797100	433985	83.30	39700	40750	38450	50900	27450	39200	39987.09	0.26	0	57482	40800	40000	39450	38650	38100	39725	38375	55	11700	500	27440	50	1	10907840	4369	-155.23	-90.00	12	3.98	-258.00	-445.00	53300	20240104	-24.86	16760	20231113	138.96	53300	-24.86	20240104	28000	43.04	20240206	53300	-24.86	20240104	16760	138.96	20231113	1.25	N	432720	500	54 억		27864	N	N	1	N	00	N
61	20240320	131247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40700	1500	2	3.83	15325637950	383785	73.66	39700	40750	38450	50900	27450	39200	39932.87	0.26	0	51948	40800	40000	39450	38650	38100	39725	38375	55	11700	500	27440	50	1	10907840	4439	-157.75	-91.46	12	3.52	-258.00	-445.00	53300	20240104	-23.64	16760	20231113	142.84	53300	-23.64	20240104	28000	45.36	20240206	53300	-23.64	20240104	16760	142.84	20231113	1.25	N	432720	500	54 억		27864	N	N	1	N	00	N
62	20240320	121239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	700	2	1.79	11964270250	300639	57.70	39700	40600	38450	50900	27450	39200	39796.14	0.26	0	17314	40800	40000	39450	38650	38100	39725	38375	55	11700	500	27440	50	1	10907840	4352	-154.65	-89.66	12	2.76	-258.00	-445.00	53300	20240104	-25.14	16760	20231113	138.07	53300	-25.14	20240104	28000	42.50	20240206	53300	-25.14	20240104	16760	138.07	20231113	1.25	N	432720	500	54 억		27864	N	N	1	N	00	N
63	20240320	111241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39750	550	2	1.40	10404149650	261579	50.21	39700	40600	38450	50900	27450	39200	39774.41	0.26	0	8353	40800	40000	39450	38650	38100	39725	38375	55	11700	500	27440	50	1	10907840	4336	-154.07	-89.33	12	2.40	-258.00	-445.00	53300	20240104	-25.42	16760	20231113	137.17	53300	-25.42	20240104	28000	41.96	20240206	53300	-25.42	20240104	16760	137.17	20231113	1.25	N	432720	500	54 억		27864	N	N	1	N	00	N
64	20240320	101233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	-200	5	-0.51	5065681900	128324	24.63	39700	40250	38450	50900	27450	39200	39475.72	0.26	0	-1051	40800	40000	39450	38650	38100	39725	38375	55	11700	500	27440	50	1	10907840	4254	-151.16	-87.64	12	1.18	-258.00	-445.00	53300	20240104	-26.83	16760	20231113	132.70	53300	-26.83	20240104	28000	39.29	20240206	53300	-26.83	20240104	16760	132.70	20231113	1.25	N	432720	500	54 억		27864	N	N	1	N	00	N
65	20240320	091241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	500	2	1.28	2141873600	53634	10.29	39700	40250	39550	50900	27450	39200	39935.00	0.26	0	2588	40800	40000	39450	38650	38100	39725	38375	55	11700	500	27440	50	1	10907840	4330	-153.88	-89.21	12	0.49	-258.00	-445.00	53300	20240104	-25.52	16760	20231113	136.87	53300	-25.52	20240104	28000	41.79	20240206	53300	-25.52	20240104	16760	136.87	20231113	1.25	N	432720	500	54 억		27864	N	N	1	N	00	N
66	20240319	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39200	-2400	5	-5.77	20404593200	516820	36.03	39900	40250	38900	54000	29150	41600	39474.47	0.84	0	-72096	45200	43400	41050	39250	36900	44300	40150	55	12400	500	29120	50	1	10907840	4276	-151.94	-88.09	12	4.74	-258.00	-445.00	53300	20240104	-26.45	16760	20231113	133.89	53300	-26.45	20240104	28000	40.00	20240206	53300	-26.45	20240104	16760	133.89	20231113	1.30	N	432720	500	54 억		92003	N	N	1	N	00	N
67	20240319	151239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	-2250	5	-5.41	19745087600	500010	34.86	39900	40250	38900	54000	29150	41600	39481.83	0.84	0	-71453	45200	43400	41050	39250	36900	44300	40150	55	12400	500	29120	50	1	10907840	4292	-152.52	-88.43	12	4.58	-258.00	-445.00	53300	20240104	-26.17	16760	20231113	134.79	53300	-26.17	20240104	28000	40.54	20240206	53300	-26.17	20240104	16760	134.79	20231113	1.30	N	432720	500	54 억		92003	N	N	0	N	00	N
68	20240319	141238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	-2350	5	-5.65	18514477750	468637	32.68	39900	40250	38900	54000	29150	41600	39499.08	0.84	0	-68453	45200	43400	41050	39250	36900	44300	40150	55	12400	500	29120	50	1	10907840	4281	-152.13	-88.20	12	4.30	-258.00	-445.00	53300	20240104	-26.36	16760	20231113	134.19	53300	-26.36	20240104	28000	40.18	20240206	53300	-26.36	20240104	16760	134.19	20231113	1.30	N	432720	500	54 억		92003	N	N	0	N	00	N
69	20240319	131205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39050	-2550	5	-6.13	16791172550	424944	29.63	39900	40250	38900	54000	29150	41600	39505.05	0.84	0	-64017	45200	43400	41050	39250	36900	44300	40150	55	12400	500	29120	50	1	10907840	4260	-151.36	-87.75	12	3.90	-258.00	-445.00	53300	20240104	-26.74	16760	20231113	133.00	53300	-26.74	20240104	28000	39.46	20240206	53300	-26.74	20240104	16760	133.00	20231113	1.30	N	432720	500	54 억		92003	N	N	0	N	00	N
70	20240319	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39100	-2500	5	-6.01	15033805000	379890	26.49	39900	40250	39100	54000	29150	41600	39564.54	0.84	0	-59126	45200	43400	41050	39250	36900	44300	40150	55	12400	500	29120	50	1	10907840	4265	-151.55	-87.87	12	3.48	-258.00	-445.00	53300	20240104	-26.64	16760	20231113	133.29	53300	-26.64	20240104	28000	39.64	20240206	53300	-26.64	20240104	16760	133.29	20231113	1.30	N	432720	500	54 억		92003	N	N	0	N	00	N
71	20240319	111237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	-2300	5	-5.53	13447499200	339443	23.67	39900	40250	39100	54000	29150	41600	39605.89	0.84	0	-47804	45200	43400	41050	39250	36900	44300	40150	55	12400	500	29120	50	1	10907840	4287	-152.33	-88.31	12	3.11	-258.00	-445.00	53300	20240104	-26.27	16760	20231113	134.49	53300	-26.27	20240104	28000	40.36	20240206	53300	-26.27	20240104	16760	134.49	20231113	1.30	N	432720	500	54 억		92003	N	N	0	N	00	N
72	20240319	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39750	-1850	5	-4.45	11216189450	282862	19.72	39900	40250	39100	54000	29150	41600	39640.15	0.84	0	-29581	45200	43400	41050	39250	36900	44300	40150	55	12400	500	29120	50	1	10907840	4336	-154.07	-89.33	12	2.59	-258.00	-445.00	53300	20240104	-25.42	16760	20231113	137.17	53300	-25.42	20240104	28000	41.96	20240206	53300	-25.42	20240104	16760	137.17	20231113	1.30	N	432720	500	54 억		92003	N	N	0	N	00	N
73	20240319	091238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	-1700	5	-4.09	5757030000	144960	10.11	39900	40250	39300	54000	29150	41600	39691.12	0.84	0	-7879	45200	43400	41050	39250	36900	44300	40150	55	12400	500	29120	50	1	10907840	4352	-154.65	-89.66	12	1.33	-258.00	-445.00	53300	20240104	-25.14	16760	20231113	138.07	53300	-25.14	20240104	28000	42.50	20240206	53300	-25.14	20240104	16760	138.07	20231113	1.30	N	432720	500	54 억		92003	N	N	0	N	00	N
74	20240318	161229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41600	2350	2	5.99	58580579000	1413881	211.45	39000	42850	38700	51000	27500	39250	41433.64	0.56	0	25491	41816	40532	38516	37232	35216	41175	37875	55	11750	500	27470	50	1	10907840	4538	-161.24	-93.48	12	12.96	-258.00	-445.00	53300	20240104	-21.95	16760	20231113	148.21	53300	-21.95	20240104	28000	48.57	20240206	53300	-21.95	20240104	16760	148.21	20231113	1.45	N	432720	500	54 억		60818	N	N	1	N	00	N
75	20240318	151224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41800	2550	2	6.50	56652870200	1367599	204.53	39000	42850	38700	51000	27500	39250	41426.21	0.56	0	19773	41816	40532	38516	37232	35216	41175	37875	55	11750	500	27470	50	1	10907840	4559	-162.02	-93.93	12	12.54	-258.00	-445.00	53300	20240104	-21.58	16760	20231113	149.40	53300	-21.58	20240104	28000	49.29	20240206	53300	-21.58	20240104	16760	149.40	20231113	1.45	N	432720	500	54 억		60818	N	N	1	N	00	N
76	20240318	141228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41500	2250	2	5.73	30822748400	753594	112.70	39000	42700	38700	51000	27500	39250	40902.58	0.56	0	-8005	41816	40532	38516	37232	35216	41175	37875	55	11750	500	27470	50	1	10907840	4527	-160.85	-93.26	12	6.91	-258.00	-445.00	53300	20240104	-22.14	16760	20231113	147.61	53300	-22.14	20240104	28000	48.21	20240206	53300	-22.14	20240104	16760	147.61	20231113	1.45	N	432720	500	54 억		60818	N	N	1	N	00	N
77	20240318	131228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40250	1000	2	2.55	9457755000	238639	35.69	39000	40650	38700	51000	27500	39250	39633.22	0.56	0	4593	41816	40532	38516	37232	35216	41175	37875	55	11750	500	27470	50	1	10907840	4390	-156.01	-90.45	12	2.19	-258.00	-445.00	53300	20240104	-24.48	16760	20231113	140.16	53300	-24.48	20240104	28000	43.75	20240206	53300	-24.48	20240104	16760	140.16	20231113	1.45	N	432720	500	54 억		60818	N	N	1	N	00	N
78	20240318	121221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	100	2	0.25	6330982300	160673	24.03	39000	40200	38700	51000	27500	39250	39403.59	0.56	0	1132	41816	40532	38516	37232	35216	41175	37875	55	11750	500	27470	50	1	10907840	4292	-152.52	-88.43	12	1.47	-258.00	-445.00	53300	20240104	-26.17	16760	20231113	134.79	53300	-26.17	20240104	28000	40.54	20240206	53300	-26.17	20240104	16760	134.79	20231113	1.45	N	432720	500	54 억		60818	N	N	1	N	00	N
79	20240318	111231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	250	2	0.64	5891788000	149507	22.36	39000	40200	38700	51000	27500	39250	39408.87	0.56	0	1798	41816	40532	38516	37232	35216	41175	37875	55	11750	500	27470	50	1	10907840	4309	-153.10	-88.76	12	1.37	-258.00	-445.00	53300	20240104	-25.89	16760	20231113	135.68	53300	-25.89	20240104	28000	41.07	20240206	53300	-25.89	20240104	16760	135.68	20231113	1.45	N	432720	500	54 억		60818	N	N	1	N	00	N
80	20240318	101228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	350	2	0.89	4722121850	119896	17.93	39000	40200	38700	51000	27500	39250	39385.97	0.56	0	-704	41816	40532	38516	37232	35216	41175	37875	55	11750	500	27470	50	1	10907840	4320	-153.49	-88.99	12	1.10	-258.00	-445.00	53300	20240104	-25.70	16760	20231113	136.28	53300	-25.70	20240104	28000	41.43	20240206	53300	-25.70	20240104	16760	136.28	20231113	1.45	N	432720	500	54 억		60818	N	N	1	N	00	N
81	20240318	091228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39750	500	2	1.27	1876145950	47338	7.08	39000	40200	38800	51000	27500	39250	39638.90	0.56	0	-2023	41816	40532	38516	37232	35216	41175	37875	55	11750	500	27470	50	1	10907840	4336	-154.07	-89.33	12	0.43	-258.00	-445.00	53300	20240104	-25.42	16760	20231113	137.17	53300	-25.42	20240104	28000	41.96	20240206	53300	-25.42	20240104	16760	137.17	20231113	1.45	N	432720	500	54 억		60818	N	N	1	N	00	N
82	20240315	161213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	2100	2	5.65	25671801600	662233	108.38	36850	39800	36500	48250	26050	37150	38769.24	0.50	0	11137	41416	39282	38066	35932	34716	38675	35325	55	11100	500	26000	50	1	10907840	4281	-152.13	-88.20	12	6.07	-258.00	-445.00	53300	20240104	-26.36	16760	20231113	134.19	53300	-26.36	20240104	28000	40.18	20240206	53300	-26.36	20240104	16760	134.19	20231113	1.39	N	432720	500	54 억		54031	N	N	1	N	00	N
83	20240315	151134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	2200	2	5.92	25028148300	645869	105.71	36850	39800	36500	48250	26050	37150	38755.75	0.50	0	7599	41416	39282	38066	35932	34716	38675	35325	55	11100	500	26000	50	1	10907840	4292	-152.52	-88.43	12	5.92	-258.00	-445.00	53300	20240104	-26.17	16760	20231113	134.79	53300	-26.17	20240104	28000	40.54	20240206	53300	-26.17	20240104	16760	134.79	20231113	1.39	N	432720	500	54 억		54031	N	N	0	N	00	N
84	20240315	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	1100	2	2.96	22958602800	592788	97.02	36850	39800	36500	48250	26050	37150	38734.85	0.50	0	2529	41416	39282	38066	35932	34716	38675	35325	55	11100	500	26000	50	1	10907840	4172	-148.26	-85.96	12	5.43	-258.00	-445.00	53300	20240104	-28.24	16760	20231113	128.22	53300	-28.24	20240104	28000	36.61	20240206	53300	-28.24	20240104	16760	128.22	20231113	1.39	N	432720	500	54 억		54031	N	N	0	N	00	N
85	20240315	131216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38850	1700	2	4.58	21089096300	544064	89.04	36850	39800	36500	48250	26050	37150	38767.70	0.50	0	5515	41416	39282	38066	35932	34716	38675	35325	55	11100	500	26000	50	1	10907840	4238	-150.58	-87.30	12	4.99	-258.00	-445.00	53300	20240104	-27.11	16760	20231113	131.80	53300	-27.11	20240104	28000	38.75	20240206	53300	-27.11	20240104	16760	131.80	20231113	1.39	N	432720	500	54 억		54031	N	N	0	N	00	N
86	20240315	121215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	1750	2	4.71	20115002300	519032	84.95	36850	39800	36500	48250	26050	37150	38760.62	0.50	0	2587	41416	39282	38066	35932	34716	38675	35325	55	11100	500	26000	50	1	10907840	4243	-150.78	-87.42	12	4.76	-258.00	-445.00	53300	20240104	-27.02	16760	20231113	132.10	53300	-27.02	20240104	28000	38.93	20240206	53300	-27.02	20240104	16760	132.10	20231113	1.39	N	432720	500	54 억		54031	N	N	0	N	00	N
87	20240315	111212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	1800	2	4.85	18806465150	485405	79.44	36850	39800	36500	48250	26050	37150	38750.00	0.50	0	-719	41416	39282	38066	35932	34716	38675	35325	55	11100	500	26000	50	1	10907840	4249	-150.97	-87.53	12	4.45	-258.00	-445.00	53300	20240104	-26.92	16760	20231113	132.40	53300	-26.92	20240104	28000	39.11	20240206	53300	-26.92	20240104	16760	132.40	20231113	1.39	N	432720	500	54 억		54031	N	N	0	N	00	N
88	20240315	101218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	2100	2	5.65	15683365900	405790	66.41	36850	39800	36500	48250	26050	37150	38655.88	0.50	0	-10296	41416	39282	38066	35932	34716	38675	35325	55	11100	500	26000	50	1	10907840	4281	-152.13	-88.20	12	3.72	-258.00	-445.00	53300	20240104	-26.36	16760	20231113	134.19	53300	-26.36	20240104	28000	40.18	20240206	53300	-26.36	20240104	16760	134.19	20231113	1.39	N	432720	500	54 억		54031	N	N	0	N	00	N
89	20240315	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	-400	5	-1.08	1923702000	51645	8.45	36850	37800	36500	48250	26050	37150	37252.25	0.50	0	-4591	41416	39282	38066	35932	34716	38675	35325	55	11100	500	26000	50	1	10907840	4009	-142.44	-82.58	12	0.47	-258.00	-445.00	53300	20240104	-31.05	16760	20231113	119.27	53300	-31.05	20240104	28000	31.25	20240206	53300	-31.05	20240104	16760	119.27	20231113	1.39	N	432720	500	54 억		54031	N	N	0	N	00	N
90	20240314	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37150	-3350	5	-8.27	22933210400	599871	61.98	39600	40200	36850	52600	28350	40500	38235.30	0.97	0	-52997	46033	43266	41633	38866	37233	42450	38050	55	12100	500	28350	50	1	10907840	4052	-143.99	-83.48	12	5.50	-258.00	-445.00	53300	20240104	-30.30	16760	20231113	121.66	53300	-30.30	20240104	28000	32.68	20240206	53300	-30.30	20240104	16760	121.66	20231113	1.21	N	432720	500	54 억		105361	N	N	1	N	00	N
91	20240314	151208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37650	-2850	5	-7.04	21995474150	574750	59.39	39600	40200	36850	52600	28350	40500	38269.24	0.97	0	-50312	46033	43266	41633	38866	37233	42450	38050	55	12100	500	28350	50	1	10907840	4107	-145.93	-84.61	12	5.27	-258.00	-445.00	53300	20240104	-29.36	16760	20231113	124.64	53300	-29.36	20240104	28000	34.46	20240206	53300	-29.36	20240104	16760	124.64	20231113	1.21	N	432720	500	54 억		105361	N	N	1	N	00	N
92	20240314	141206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	-2650	5	-6.54	17432019000	452693	46.77	39600	40200	37500	52600	28350	40500	38506.93	0.97	0	-40753	46033	43266	41633	38866	37233	42450	38050	55	12100	500	28350	50	1	10907840	4129	-146.71	-85.06	12	4.15	-258.00	-445.00	53300	20240104	-28.99	16760	20231113	125.84	53300	-28.99	20240104	28000	35.18	20240206	53300	-28.99	20240104	16760	125.84	20231113	1.21	N	432720	500	54 억		105361	N	N	1	N	00	N
93	20240314	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	-2400	5	-5.93	14667883550	379608	39.22	39600	40200	37850	52600	28350	40500	38639.05	0.97	0	-36910	46033	43266	41633	38866	37233	42450	38050	55	12100	500	28350	50	1	10907840	4156	-147.67	-85.62	12	3.48	-258.00	-445.00	53300	20240104	-28.52	16760	20231113	127.33	53300	-28.52	20240104	28000	36.07	20240206	53300	-28.52	20240104	16760	127.33	20231113	1.21	N	432720	500	54 억		105361	N	N	1	N	00	N
94	20240314	121206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38050	-2450	5	-6.05	13724154550	354808	36.66	39600	40200	37850	52600	28350	40500	38679.99	0.97	0	-33861	46033	43266	41633	38866	37233	42450	38050	55	12100	500	28350	50	1	10907840	4150	-147.48	-85.51	12	3.25	-258.00	-445.00	53300	20240104	-28.61	16760	20231113	127.03	53300	-28.61	20240104	28000	35.89	20240206	53300	-28.61	20240104	16760	127.03	20231113	1.21	N	432720	500	54 억		105361	N	N	1	N	00	N
95	20240314	111205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38450	-2050	5	-5.06	12313028750	317931	32.85	39600	40200	37850	52600	28350	40500	38728.05	0.97	0	-28869	46033	43266	41633	38866	37233	42450	38050	55	12100	500	28350	50	1	10907840	4194	-149.03	-86.40	12	2.91	-258.00	-445.00	53300	20240104	-27.86	16760	20231113	129.42	53300	-27.86	20240104	28000	37.32	20240206	53300	-27.86	20240104	16760	129.42	20231113	1.21	N	432720	500	54 억		105361	N	N	1	N	00	N
96	20240314	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	-2250	5	-5.56	8607720000	220778	22.81	39600	40200	38150	52600	28350	40500	38987.43	0.97	0	-13685	46033	43266	41633	38866	37233	42450	38050	55	12100	500	28350	50	1	10907840	4172	-148.26	-85.96	12	2.02	-258.00	-445.00	53300	20240104	-28.24	16760	20231113	128.22	53300	-28.24	20240104	28000	36.61	20240206	53300	-28.24	20240104	16760	128.22	20231113	1.21	N	432720	500	54 억		105361	N	N	1	N	00	N
97	20240314	091211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	-900	5	-2.22	1619599050	40704	4.21	39600	40200	39500	52600	28350	40500	39787.89	0.97	0	1995	46033	43266	41633	38866	37233	42450	38050	55	12100	500	28350	50	1	10907840	4320	-153.49	-88.99	12	0.37	-258.00	-445.00	53300	20240104	-25.70	16760	20231113	136.28	53300	-25.70	20240104	28000	41.43	20240206	53300	-25.70	20240104	16760	136.28	20231113	1.21	N	432720	500	54 억		105361	N	N	1	N	00	N
98	20240313	161149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40500	-1500	5	-3.57	40438756250	961500	121.61	43050	44400	40000	54600	29400	42000	42059.16	1.02	0	-10329	44533	43266	40833	39566	37133	43900	40200	55	12600	500	29400	50	1	10907840	4418	-156.98	-91.01	12	8.81	-258.00	-445.00	53300	20240104	-24.02	16760	20231113	141.65	53300	-24.02	20240104	28000	44.64	20240206	53300	-24.02	20240104	16760	141.65	20231113	1.21	N	432720	500	54 억		111495	N	N	1	N	00	N
99	20240313	151156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40700	-1300	5	-3.10	39719786950	943780	119.36	43050	44400	40000	54600	29400	42000	42085.86	1.02	0	-11335	44533	43266	40833	39566	37133	43900	40200	55	12600	500	29400	50	1	10907840	4439	-157.75	-91.46	12	8.65	-258.00	-445.00	53300	20240104	-23.64	16760	20231113	142.84	53300	-23.64	20240104	28000	45.36	20240206	53300	-23.64	20240104	16760	142.84	20231113	1.21	N	432720	500	54 억		111495	N	N	21	N	00	N
100	20240313	141154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40900	-1100	5	-2.62	37880307050	898760	113.67	43050	44400	40000	54600	29400	42000	42147.30	1.02	0	-10333	44533	43266	40833	39566	37133	43900	40200	55	12600	500	29400	50	1	10907840	4461	-158.53	-91.91	12	8.24	-258.00	-445.00	53300	20240104	-23.26	16760	20231113	144.03	53300	-23.26	20240104	28000	46.07	20240206	53300	-23.26	20240104	16760	144.03	20231113	1.21	N	432720	500	54 억		111495	N	N	21	N	00	N
101	20240313	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40200	-1800	5	-4.29	35998798700	852049	107.76	43050	44400	40200	54600	29400	42000	42249.69	1.02	0	-13966	44533	43266	40833	39566	37133	43900	40200	55	12600	500	29400	50	1	10907840	4385	-155.81	-90.34	12	7.81	-258.00	-445.00	53300	20240104	-24.58	16760	20231113	139.86	53300	-24.58	20240104	28000	43.57	20240206	53300	-24.58	20240104	16760	139.86	20231113	1.21	N	432720	500	54 억		111495	N	N	21	N	00	N
102	20240313	121156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40650	-1350	5	-3.21	33920533200	800671	101.26	43050	44400	40500	54600	29400	42000	42365.14	1.02	0	-12854	44533	43266	40833	39566	37133	43900	40200	55	12600	500	29400	50	1	10907840	4434	-157.56	-91.35	12	7.34	-258.00	-445.00	53300	20240104	-23.73	16760	20231113	142.54	53300	-23.73	20240104	28000	45.18	20240206	53300	-23.73	20240104	16760	142.54	20231113	1.21	N	432720	500	54 억		111495	N	N	21	N	00	N
103	20240313	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40950	-1050	5	-2.50	32575587300	767639	97.09	43050	44400	40500	54600	29400	42000	42436.08	1.02	0	-12208	44533	43266	40833	39566	37133	43900	40200	55	12600	500	29400	50	1	10907840	4467	-158.72	-92.02	12	7.04	-258.00	-445.00	53300	20240104	-23.17	16760	20231113	144.33	53300	-23.17	20240104	28000	46.25	20240206	53300	-23.17	20240104	16760	144.33	20231113	1.21	N	432720	500	54 억		111495	N	N	21	N	00	N
104	20240313	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	-1150	5	-2.74	29497466900	692071	87.53	43050	44400	40600	54600	29400	42000	42622.04	1.02	0	-12715	44533	43266	40833	39566	37133	43900	40200	55	12600	500	29400	50	1	10907840	4456	-158.33	-91.80	12	6.34	-258.00	-445.00	53300	20240104	-23.36	16760	20231113	143.74	53300	-23.36	20240104	28000	45.89	20240206	53300	-23.36	20240104	16760	143.74	20231113	1.21	N	432720	500	54 억		111495	N	N	21	N	00	N
105	20240313	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42750	750	2	1.79	15741837800	362939	45.90	43050	44400	42400	54600	29400	42000	43373.29	1.02	0	3188	44533	43266	40833	39566	37133	43900	40200	55	12600	500	29400	50	1	10907840	4663	-165.70	-96.07	12	3.33	-258.00	-445.00	53300	20240104	-19.79	16760	20231113	155.07	53300	-19.79	20240104	28000	52.68	20240206	53300	-19.79	20240104	16760	155.07	20231113	1.21	N	432720	500	54 억		111495	N	N	21	N	00	N
106	20240312	161141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42000	2000	2	5.00	31566135450	780168	125.30	39800	42100	38400	52000	28000	40000	40456.50	0.63	0	37737	41933	40966	39633	38666	37333	41450	39150	55	12000	500	28000	50	1	10907840	4581	-162.79	-94.38	12	7.15	-258.00	-445.00	53300	20240104	-21.20	16760	20231113	150.60	53300	-21.20	20240104	28000	50.00	20240206	53300	-21.20	20240104	16760	150.60	20231113	1.10	N	432720	500	54 억		68257	N	N	21	N	00	N
107	20240312	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41650	1650	2	4.12	29135791700	722133	115.97	39800	42100	38400	52000	28000	40000	40347.20	0.63	0	36002	41933	40966	39633	38666	37333	41450	39150	55	12000	500	28000	50	1	10907840	4543	-161.43	-93.60	12	6.62	-258.00	-445.00	53300	20240104	-21.86	16760	20231113	148.51	53300	-21.86	20240104	28000	48.75	20240206	53300	-21.86	20240104	16760	148.51	20231113	1.10	N	432720	500	54 억		68257	N	N	4	N	00	N
108	20240312	141129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39950	-50	5	-0.12	15698798150	398635	64.02	39800	40400	38400	52000	28000	40000	39380.24	0.63	0	-3032	41933	40966	39633	38666	37333	41450	39150	55	12000	500	28000	50	1	10907840	4358	-154.84	-89.78	12	3.65	-258.00	-445.00	53300	20240104	-25.05	16760	20231113	138.37	53300	-25.05	20240104	28000	42.68	20240206	53300	-25.05	20240104	16760	138.37	20231113	1.10	N	432720	500	54 억		68257	N	N	4	N	00	N
109	20240312	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	150	2	0.38	13395992250	341060	54.77	39800	40300	38400	52000	28000	40000	39275.96	0.63	0	-4522	41933	40966	39633	38666	37333	41450	39150	55	12000	500	28000	50	1	10907840	4379	-155.62	-90.22	12	3.13	-258.00	-445.00	53300	20240104	-24.67	16760	20231113	139.56	53300	-24.67	20240104	28000	43.39	20240206	53300	-24.67	20240104	16760	139.56	20231113	1.10	N	432720	500	54 억		68257	N	N	4	N	00	N
110	20240312	121143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	-1000	5	-2.50	10674962800	272771	43.81	39800	40100	38400	52000	28000	40000	39132.91	0.63	0	-19432	41933	40966	39633	38666	37333	41450	39150	55	12000	500	28000	50	1	10907840	4254	-151.16	-87.64	12	2.50	-258.00	-445.00	53300	20240104	-26.83	16760	20231113	132.70	53300	-26.83	20240104	28000	39.29	20240206	53300	-26.83	20240104	16760	132.70	20231113	1.10	N	432720	500	54 억		68257	N	N	4	N	00	N
111	20240312	111140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39200	-800	5	-2.00	9413602000	240610	38.64	39800	40100	38400	52000	28000	40000	39121.21	0.63	0	-14998	41933	40966	39633	38666	37333	41450	39150	55	12000	500	28000	50	1	10907840	4276	-151.94	-88.09	12	2.21	-258.00	-445.00	53300	20240104	-26.45	16760	20231113	133.89	53300	-26.45	20240104	28000	40.00	20240206	53300	-26.45	20240104	16760	133.89	20231113	1.10	N	432720	500	54 억		68257	N	N	4	N	00	N
112	20240312	101141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	-700	5	-1.75	7509286050	192081	30.85	39800	40100	38400	52000	28000	40000	39090.88	0.63	0	-11807	41933	40966	39633	38666	37333	41450	39150	55	12000	500	28000	50	1	10907840	4287	-152.33	-88.31	12	1.76	-258.00	-445.00	53300	20240104	-26.27	16760	20231113	134.49	53300	-26.27	20240104	28000	40.36	20240206	53300	-26.27	20240104	16760	134.49	20231113	1.10	N	432720	500	54 억		68257	N	N	4	N	00	N
113	20240312	091139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-1100	5	-2.75	3267796850	83932	13.48	39800	40100	38400	52000	28000	40000	38924.42	0.63	0	-9273	41933	40966	39633	38666	37333	41450	39150	55	12000	500	28000	50	1	10907840	4243	-150.78	-87.42	12	0.77	-258.00	-445.00	53300	20240104	-27.02	16760	20231113	132.10	53300	-27.02	20240104	28000	38.93	20240206	53300	-27.02	20240104	16760	132.10	20231113	1.10	N	432720	500	54 억		68257	N	N	4	N	00	N
114	20240311	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	-1500	5	-3.61	24297254000	618341	53.50	39100	40600	38300	53900	29050	41500	39293.21	0.86	0	-11897	44300	42900	41800	40400	39300	42350	39850	55	12400	500	29050	50	1	10907840	4363	-155.04	-89.89	12	5.67	-258.00	-445.00	53300	20240104	-24.95	16760	20231113	138.66	53300	-24.95	20240104	28000	42.86	20240206	53300	-24.95	20240104	16760	138.66	20231113	0.95	N	432720	500	54 억		93980	N	N	4	N	00	N
115	20240311	151132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	-1350	5	-3.25	23697510750	603356	52.20	39100	40600	38300	53900	29050	41500	39275.47	0.86	0	-8612	44300	42900	41800	40400	39300	42350	39850	55	12400	500	29050	50	1	10907840	4379	-155.62	-90.22	12	5.53	-258.00	-445.00	53300	20240104	-24.67	16760	20231113	139.56	53300	-24.67	20240104	28000	43.39	20240206	53300	-24.67	20240104	16760	139.56	20231113	0.95	N	432720	500	54 억		93980	N	N	6	N	00	N
116	20240311	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	-1850	5	-4.46	21418583250	546717	47.30	39100	40400	38300	53900	29050	41500	39175.93	0.86	0	-10027	44300	42900	41800	40400	39300	42350	39850	55	12400	500	29050	50	1	10907840	4325	-153.68	-89.10	12	5.01	-258.00	-445.00	53300	20240104	-25.61	16760	20231113	136.58	53300	-25.61	20240104	28000	41.61	20240206	53300	-25.61	20240104	16760	136.58	20231113	0.95	N	432720	500	54 억		93980	N	N	6	N	00	N
117	20240311	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	-2150	5	-5.18	18958307700	485137	41.97	39100	40200	38300	53900	29050	41500	39077.32	0.86	0	-15077	44300	42900	41800	40400	39300	42350	39850	55	12400	500	29050	50	1	10907840	4292	-152.52	-88.43	12	4.45	-258.00	-445.00	53300	20240104	-26.17	16760	20231113	134.79	53300	-26.17	20240104	28000	40.54	20240206	53300	-26.17	20240104	16760	134.79	20231113	0.95	N	432720	500	54 억		93980	N	N	6	N	00	N
118	20240311	121134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	-2050	5	-4.94	17641228050	451706	39.08	39100	40200	38300	53900	29050	41500	39053.65	0.86	0	-12627	44300	42900	41800	40400	39300	42350	39850	55	12400	500	29050	50	1	10907840	4303	-152.91	-88.65	12	4.14	-258.00	-445.00	53300	20240104	-25.98	16760	20231113	135.38	53300	-25.98	20240104	28000	40.89	20240206	53300	-25.98	20240104	16760	135.38	20231113	0.95	N	432720	500	54 억		93980	N	N	6	N	00	N
119	20240311	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	-1600	5	-3.86	15967525750	409386	35.42	39100	40200	38300	53900	29050	41500	39002.45	0.86	0	-5507	44300	42900	41800	40400	39300	42350	39850	55	12400	500	29050	50	1	10907840	4352	-154.65	-89.66	12	3.75	-258.00	-445.00	53300	20240104	-25.14	16760	20231113	138.07	53300	-25.14	20240104	28000	42.50	20240206	53300	-25.14	20240104	16760	138.07	20231113	0.95	N	432720	500	54 억		93980	N	N	6	N	00	N
120	20240311	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	-2550	5	-6.14	12246882800	315465	27.29	39100	39450	38300	53900	29050	41500	38820.09	0.86	0	-11694	44300	42900	41800	40400	39300	42350	39850	55	12400	500	29050	50	1	10907840	4249	-150.97	-87.53	12	2.89	-258.00	-445.00	53300	20240104	-26.92	16760	20231113	132.40	53300	-26.92	20240104	28000	39.11	20240206	53300	-26.92	20240104	16760	132.40	20231113	0.95	N	432720	500	54 억		93980	N	N	6	N	00	N
121	20240311	091122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	-2550	5	-6.14	5102233200	131417	11.37	39100	39350	38350	53900	29050	41500	38820.93	0.86	0	-9852	44300	42900	41800	40400	39300	42350	39850	55	12400	500	29050	50	1	10907840	4249	-150.97	-87.53	12	1.20	-258.00	-445.00	53300	20240104	-26.92	16760	20231113	132.40	53300	-26.92	20240104	28000	39.11	20240206	53300	-26.92	20240104	16760	132.40	20231113	0.95	N	432720	500	54 억		93980	N	N	6	N	00	N
122	20240308	161127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41500	900	2	2.22	47967312000	1141752	57.78	42100	43200	40700	52700	28450	40600	42013.26	0.73	0	5943	45800	43200	41050	38450	36300	42125	37375	55	12100	500	28420	50	1	10907840	4527	-160.85	-93.26	12	10.47	-258.00	-445.00	53300	20240104	-22.14	16760	20231113	147.61	53300	-22.14	20240104	28000	48.21	20240206	53300	-22.14	20240104	16760	147.61	20231113	0.78	N	432720	500	54 억		79853	N	N	6	N	00	N
123	20240308	151126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41150	550	2	1.35	46841002200	1114516	56.40	42100	43200	40700	52700	28450	40600	42028.21	0.73	0	7722	45800	43200	41050	38450	36300	42125	37375	55	12100	500	28420	50	1	10907840	4489	-159.50	-92.47	12	10.22	-258.00	-445.00	53300	20240104	-22.80	16760	20231113	145.53	53300	-22.80	20240104	28000	46.96	20240206	53300	-22.80	20240104	16760	145.53	20231113	0.78	N	432720	500	54 억		79853	N	N	12	N	00	N
124	20240308	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41450	850	2	2.09	44291995050	1052659	53.27	42100	43200	40700	52700	28450	40600	42076.40	0.73	0	11828	45800	43200	41050	38450	36300	42125	37375	55	12100	500	28420	50	1	10907840	4521	-160.66	-93.15	12	9.65	-258.00	-445.00	53300	20240104	-22.23	16760	20231113	147.32	53300	-22.23	20240104	28000	48.04	20240206	53300	-22.23	20240104	16760	147.32	20231113	0.78	N	432720	500	54 억		79853	N	N	12	N	00	N
125	20240308	131112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41450	850	2	2.09	41409682100	982905	49.74	42100	43200	40700	52700	28450	40600	42130.01	0.73	0	22958	45800	43200	41050	38450	36300	42125	37375	55	12100	500	28420	50	1	10907840	4521	-160.66	-93.15	12	9.01	-258.00	-445.00	53300	20240104	-22.23	16760	20231113	147.32	53300	-22.23	20240104	28000	48.04	20240206	53300	-22.23	20240104	16760	147.32	20231113	0.78	N	432720	500	54 억		79853	N	N	12	N	00	N
126	20240308	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41400	800	2	1.97	39041245550	925784	46.85	42100	43200	40700	52700	28450	40600	42171.13	0.73	0	38664	45800	43200	41050	38450	36300	42125	37375	55	12100	500	28420	50	1	10907840	4516	-160.47	-93.03	12	8.49	-258.00	-445.00	53300	20240104	-22.33	16760	20231113	147.02	53300	-22.33	20240104	28000	47.86	20240206	53300	-22.33	20240104	16760	147.02	20231113	0.78	N	432720	500	54 억		79853	N	N	12	N	00	N
127	20240308	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42350	1750	2	4.31	33156212250	786515	39.80	42100	43200	40700	52700	28450	40600	42156.00	0.73	0	38783	45800	43200	41050	38450	36300	42125	37375	55	12100	500	28420	50	1	10907840	4619	-164.15	-95.17	12	7.21	-258.00	-445.00	53300	20240104	-20.54	16760	20231113	152.68	53300	-20.54	20240104	28000	51.25	20240206	53300	-20.54	20240104	16760	152.68	20231113	0.78	N	432720	500	54 억		79853	N	N	12	N	00	N
128	20240308	101115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41900	1300	2	3.20	20814776600	495787	25.09	42100	43200	40700	52700	28450	40600	41983.51	0.73	0	6845	45800	43200	41050	38450	36300	42125	37375	55	12100	500	28420	50	1	10907840	4570	-162.40	-94.16	12	4.55	-258.00	-445.00	53300	20240104	-21.39	16760	20231113	150.00	53300	-21.39	20240104	28000	49.64	20240206	53300	-21.39	20240104	16760	150.00	20231113	0.78	N	432720	500	54 억		79853	N	N	12	N	00	N
129	20240308	091113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42850	2250	2	5.54	9810086200	230798	11.68	42100	43200	41950	52700	28450	40600	42505.69	0.73	0	35315	45800	43200	41050	38450	36300	42125	37375	55	12100	500	28420	50	1	10907840	4674	-166.09	-96.29	12	2.12	-258.00	-445.00	53300	20240104	-19.61	16760	20231113	155.67	53300	-19.61	20240104	28000	53.04	20240206	53300	-19.61	20240104	16760	155.67	20231113	0.78	N	432720	500	54 억		79853	N	N	12	N	00	N
130	20240307	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40600	300	2	0.74	81988779250	1968228	177.71	42000	43650	38900	52300	28250	40300	41656.31	1.52	0	-87866	43633	41966	39333	37666	35033	42800	38500	55	12000	500	28210	50	1	10907840	4429	-157.36	-91.24	12	18.04	-258.00	-445.00	53300	20240104	-23.83	16760	20231113	142.24	53300	-23.83	20240104	28000	45.00	20240206	53300	-23.83	20240104	16760	142.24	20231113	0.73	N	432720	500	54 억		166288	N	N	12	N	00	N
131	20240307	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	550	2	1.36	81043564950	1944987	175.61	42000	43650	38900	52300	28250	40300	41667.92	1.52	0	-87256	43633	41966	39333	37666	35033	42800	38500	55	12000	500	28210	50	1	10907840	4456	-158.33	-91.80	12	17.83	-258.00	-445.00	53300	20240104	-23.36	16760	20231113	143.74	53300	-23.36	20240104	28000	45.89	20240206	53300	-23.36	20240104	16760	143.74	20231113	0.73	N	432720	500	54 억		166288	N	N	28	N	00	N
132	20240307	141049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40500	200	2	0.50	77690709200	1861727	168.09	42000	43650	38900	52300	28250	40300	41730.45	1.52	0	-89188	43633	41966	39333	37666	35033	42800	38500	55	12000	500	28210	50	1	10907840	4418	-156.98	-91.01	12	17.07	-258.00	-445.00	53300	20240104	-24.02	16760	20231113	141.65	53300	-24.02	20240104	28000	44.64	20240206	53300	-24.02	20240104	16760	141.65	20231113	0.73	N	432720	500	54 억		166288	N	N	28	N	00	N
133	20240307	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41000	700	2	1.74	73890530000	1769155	159.74	42000	43650	38900	52300	28250	40300	41766.00	1.52	0	-80990	43633	41966	39333	37666	35033	42800	38500	55	12000	500	28210	50	1	10907840	4472	-158.91	-92.13	12	16.22	-258.00	-445.00	53300	20240104	-23.08	16760	20231113	144.63	53300	-23.08	20240104	28000	46.43	20240206	53300	-23.08	20240104	16760	144.63	20231113	0.73	N	432720	500	54 억		166288	N	N	28	N	00	N
134	20240307	121109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	-450	5	-1.12	71492325100	1710060	154.40	42000	43650	38900	52300	28250	40300	41806.91	1.52	0	-88655	43633	41966	39333	37666	35033	42800	38500	55	12000	500	28210	50	1	10907840	4347	-154.46	-89.55	12	15.68	-258.00	-445.00	53300	20240104	-25.23	16760	20231113	137.77	53300	-25.23	20240104	28000	42.32	20240206	53300	-25.23	20240104	16760	137.77	20231113	0.73	N	432720	500	54 억		166288	N	N	28	N	00	N
135	20240307	111115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40750	450	2	1.12	69162155450	1652209	149.18	42000	43650	38900	52300	28250	40300	41860.42	1.52	0	-93976	43633	41966	39333	37666	35033	42800	38500	55	12000	500	28210	50	1	10907840	4445	-157.95	-91.57	12	15.15	-258.00	-445.00	53300	20240104	-23.55	16760	20231113	143.14	53300	-23.55	20240104	28000	45.54	20240206	53300	-23.55	20240104	16760	143.14	20231113	0.73	N	432720	500	54 억		166288	N	N	28	N	00	N
136	20240307	101107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41350	1050	2	2.61	56302372650	1332758	120.33	42000	43650	40500	52300	28250	40300	42245.01	1.52	0	-83541	43633	41966	39333	37666	35033	42800	38500	55	12000	500	28210	50	1	10907840	4510	-160.27	-92.92	12	12.22	-258.00	-445.00	53300	20240104	-22.42	16760	20231113	146.72	53300	-22.42	20240104	28000	47.68	20240206	53300	-22.42	20240104	16760	146.72	20231113	0.73	N	432720	500	54 억		166288	N	N	28	N	00	N
137	20240307	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41500	1200	2	2.98	9277864750	222982	20.13	42000	42250	41050	52300	28250	40300	41608.14	1.52	0	-61235	43633	41966	39333	37666	35033	42800	38500	55	12000	500	28210	50	1	10907840	4527	-160.85	-93.26	12	2.04	-258.00	-445.00	53300	20240104	-22.14	16760	20231113	147.61	53300	-22.14	20240104	28000	48.21	20240206	53300	-22.14	20240104	16760	147.61	20231113	0.73	N	432720	500	54 억		166288	N	N	28	N	00	N
138	20240306	161059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	1350	2	3.47	43032047400	1083611	127.67	37950	41000	36700	50600	27300	38950	39711.28	1.53	0	-26937	41650	40300	39000	37650	36350	40975	38325	55	11650	500	27260	50	1	10907840	4396	-156.20	-90.56	12	9.93	-258.00	-445.00	53300	20240104	-24.39	16760	20231113	140.45	53300	-24.39	20240104	28000	43.93	20240206	53300	-24.39	20240104	16760	140.45	20231113	0.74	N	432720	500	54 억		167273	N	N	28	N	00	N
139	20240306	151102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	1200	2	3.08	42042842500	1059024	124.78	37950	41000	36700	50600	27300	38950	39700.12	1.53	0	-25487	41650	40300	39000	37650	36350	40975	38325	55	11650	500	27260	50	1	10907840	4379	-155.62	-90.22	12	9.71	-258.00	-445.00	53300	20240104	-24.67	16760	20231113	139.56	53300	-24.67	20240104	28000	43.39	20240206	53300	-24.67	20240104	16760	139.56	20231113	0.74	N	432720	500	54 억		167273	N	N	237	N	00	N
140	20240306	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	950	2	2.44	39546849150	996947	117.46	37950	41000	36700	50600	27300	38950	39668.48	1.53	0	-26972	41650	40300	39000	37650	36350	40975	38325	55	11650	500	27260	50	1	10907840	4352	-154.65	-89.66	12	9.14	-258.00	-445.00	53300	20240104	-25.14	16760	20231113	138.07	53300	-25.14	20240104	28000	42.50	20240206	53300	-25.14	20240104	16760	138.07	20231113	0.74	N	432720	500	54 억		167273	N	N	237	N	00	N
141	20240306	131109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	950	2	2.44	36811600000	928391	109.38	37950	41000	36700	50600	27300	38950	39651.51	1.53	0	-17250	41650	40300	39000	37650	36350	40975	38325	55	11650	500	27260	50	1	10907840	4352	-154.65	-89.66	12	8.51	-258.00	-445.00	53300	20240104	-25.14	16760	20231113	138.07	53300	-25.14	20240104	28000	42.50	20240206	53300	-25.14	20240104	16760	138.07	20231113	0.74	N	432720	500	54 억		167273	N	N	237	N	00	N
142	20240306	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	1200	2	3.08	33710983100	851079	100.28	37950	41000	36700	50600	27300	38950	39610.26	1.53	0	-11243	41650	40300	39000	37650	36350	40975	38325	55	11650	500	27260	50	1	10907840	4379	-155.62	-90.22	12	7.80	-258.00	-445.00	53300	20240104	-24.67	16760	20231113	139.56	53300	-24.67	20240104	28000	43.39	20240206	53300	-24.67	20240104	16760	139.56	20231113	0.74	N	432720	500	54 억		167273	N	N	237	N	00	N
143	20240306	111105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40450	1500	2	3.85	29614058450	749793	88.34	37950	41000	36700	50600	27300	38950	39496.84	1.53	0	-3850	41650	40300	39000	37650	36350	40975	38325	55	11650	500	27260	50	1	10907840	4412	-156.78	-90.90	12	6.87	-258.00	-445.00	53300	20240104	-24.11	16760	20231113	141.35	53300	-24.11	20240104	28000	44.46	20240206	53300	-24.11	20240104	16760	141.35	20231113	0.74	N	432720	500	54 억		167273	N	N	237	N	00	N
144	20240306	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	550	2	1.41	11871873800	311366	36.69	37950	39800	36700	50600	27300	38950	38126.44	1.53	0	-1955	41650	40300	39000	37650	36350	40975	38325	55	11650	500	27260	50	1	10907840	4309	-153.10	-88.76	12	2.85	-258.00	-445.00	53300	20240104	-25.89	16760	20231113	135.68	53300	-25.89	20240104	28000	41.07	20240206	53300	-25.89	20240104	16760	135.68	20231113	0.74	N	432720	500	54 억		167273	N	N	237	N	00	N
145	20240306	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37050	-1900	5	-4.88	4663117500	124876	14.71	37950	38200	36700	50600	27300	38950	37332.62	1.53	0	-16343	41650	40300	39000	37650	36350	40975	38325	55	11650	500	27260	50	1	10907840	4041	-143.60	-83.26	12	1.14	-258.00	-445.00	53300	20240104	-30.49	16760	20231113	121.06	53300	-30.49	20240104	28000	32.32	20240206	53300	-30.49	20240104	16760	121.06	20231113	0.74	N	432720	500	54 억		167273	N	N	237	N	00	N
146	20240305	161053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	50	2	0.13	33076418650	844177	72.57	38900	40350	37700	50500	27250	38900	39182.91	2.19	0	-74822	41833	40366	37433	35966	33033	41100	36700	55	11600	500	27230	50	1	10907840	4249	-150.97	-87.53	12	7.74	-258.00	-445.00	53300	20240104	-26.92	16760	20231113	132.40	53300	-26.92	20240104	28000	39.11	20240206	53300	-26.92	20240104	16760	132.40	20231113	0.75	N	432720	500	54 억		238706	N	N	237	N	00	N
147	20240305	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	100	2	0.26	32138106500	820101	70.50	38900	40350	37700	50500	27250	38900	39188.67	2.19	0	-75303	41833	40366	37433	35966	33033	41100	36700	55	11600	500	27230	50	1	10907840	4254	-151.16	-87.64	12	7.52	-258.00	-445.00	53300	20240104	-26.83	16760	20231113	132.70	53300	-26.83	20240104	28000	39.29	20240206	53300	-26.83	20240104	16760	132.70	20231113	0.75	N	432720	500	54 억		238706	N	N	180	N	00	N
148	20240305	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	550	2	1.41	29005563950	739958	63.61	38900	40350	37700	50500	27250	38900	39199.72	2.19	0	-50900	41833	40366	37433	35966	33033	41100	36700	55	11600	500	27230	50	1	10907840	4303	-152.91	-88.65	12	6.78	-258.00	-445.00	53300	20240104	-25.98	16760	20231113	135.38	53300	-25.98	20240104	28000	40.89	20240206	53300	-25.98	20240104	16760	135.38	20231113	0.75	N	432720	500	54 억		238706	N	N	180	N	00	N
149	20240305	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38850	-50	5	-0.13	26522814300	676501	58.16	38900	40350	37700	50500	27250	38900	39206.76	2.19	0	-50333	41833	40366	37433	35966	33033	41100	36700	55	11600	500	27230	50	1	10907840	4238	-150.58	-87.30	12	6.20	-258.00	-445.00	53300	20240104	-27.11	16760	20231113	131.80	53300	-27.11	20240104	28000	38.75	20240206	53300	-27.11	20240104	16760	131.80	20231113	0.75	N	432720	500	54 억		238706	N	N	180	N	00	N
150	20240305	121048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39050	150	2	0.39	25038162150	638270	54.87	38900	40350	37700	50500	27250	38900	39229.17	2.19	0	-35559	41833	40366	37433	35966	33033	41100	36700	55	11600	500	27230	50	1	10907840	4260	-151.36	-87.75	12	5.85	-258.00	-445.00	53300	20240104	-26.74	16760	20231113	133.00	53300	-26.74	20240104	28000	39.46	20240206	53300	-26.74	20240104	16760	133.00	20231113	0.75	N	432720	500	54 억		238706	N	N	180	N	00	N
151	20240305	111048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39150	250	2	0.64	22994358350	586180	50.39	38900	40350	37700	50500	27250	38900	39228.56	2.19	0	-30429	41833	40366	37433	35966	33033	41100	36700	55	11600	500	27230	50	1	10907840	4270	-151.74	-87.98	12	5.37	-258.00	-445.00	53300	20240104	-26.55	16760	20231113	133.59	53300	-26.55	20240104	28000	39.82	20240206	53300	-26.55	20240104	16760	133.59	20231113	0.75	N	432720	500	54 억		238706	N	N	180	N	00	N
152	20240305	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	550	2	1.41	19676451050	501194	43.09	38900	40350	37700	50500	27250	38900	39260.55	2.19	0	-34831	41833	40366	37433	35966	33033	41100	36700	55	11600	500	27230	50	1	10907840	4303	-152.91	-88.65	12	4.59	-258.00	-445.00	53300	20240104	-25.98	16760	20231113	135.38	53300	-25.98	20240104	28000	40.89	20240206	53300	-25.98	20240104	16760	135.38	20231113	0.75	N	432720	500	54 억		238706	N	N	180	N	00	N
153	20240305	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38300	-600	5	-1.54	5079431400	130736	11.24	38900	39550	38050	50500	27250	38900	38851.87	2.19	0	-9237	41833	40366	37433	35966	33033	41100	36700	55	11600	500	27230	50	1	10907840	4178	-148.45	-86.07	12	1.20	-258.00	-445.00	53300	20240104	-28.14	16760	20231113	128.52	53300	-28.14	20240104	28000	36.79	20240206	53300	-28.14	20240104	16760	128.52	20231113	0.75	N	432720	500	54 억		238706	N	N	180	N	00	N
154	20240304	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	5450	2	16.29	43169908450	1153887	428.23	34850	38900	34500	43450	23450	33450	37407.38	0.19	0	199759	34916	34182	33466	32732	32016	33825	32375	55	10000	500	23410	50	1	10907840	4243	-150.78	-87.42	12	10.58	-258.00	-445.00	53300	20240104	-27.02	16760	20231113	132.10	53300	-27.02	20240104	28000	38.93	20240206	53300	-27.02	20240104	16760	132.10	20231113	0.66	N	432720	500	54 억		20241	N	N	180	N	00	N
155	20240304	151037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38700	5250	2	15.70	40801875800	1092779	405.55	34850	38900	34500	43450	23450	33450	37337.77	0.19	0	191456	34916	34182	33466	32732	32016	33825	32375	55	10000	500	23410	50	1	10907840	4221	-150.00	-86.97	12	10.02	-258.00	-445.00	53300	20240104	-27.39	16760	20231113	130.91	53300	-27.39	20240104	28000	38.21	20240206	53300	-27.39	20240104	16760	130.91	20231113	0.66	N	432720	500	54 억		20241	N	N	833	N	00	N
156	20240304	141007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	4350	2	13.00	32624574650	879667	326.46	34850	38350	34500	43450	23450	33450	37087.48	0.19	0	148307	34916	34182	33466	32732	32016	33825	32375	55	10000	500	23410	50	1	10907840	4123	-146.51	-84.94	12	8.06	-258.00	-445.00	53300	20240104	-29.08	16760	20231113	125.54	53300	-29.08	20240104	28000	35.00	20240206	53300	-29.08	20240104	16760	125.54	20231113	0.66	N	432720	500	54 억		20241	N	N	833	N	00	N
157	20240304	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	4650	2	13.90	29608085000	799888	296.86	34850	38350	34500	43450	23450	33450	37015.36	0.19	0	137097	34916	34182	33466	32732	32016	33825	32375	55	10000	500	23410	50	1	10907840	4156	-147.67	-85.62	12	7.33	-258.00	-445.00	53300	20240104	-28.52	16760	20231113	127.33	53300	-28.52	20240104	28000	36.07	20240206	53300	-28.52	20240104	16760	127.33	20231113	0.66	N	432720	500	54 억		20241	N	N	833	N	00	N
158	20240304	121008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	4350	2	13.00	27117924250	733922	272.37	34850	38350	34500	43450	23450	33450	36949.40	0.19	0	134338	34916	34182	33466	32732	32016	33825	32375	55	10000	500	23410	50	1	10907840	4123	-146.51	-84.94	12	6.73	-258.00	-445.00	53300	20240104	-29.08	16760	20231113	125.54	53300	-29.08	20240104	28000	35.00	20240206	53300	-29.08	20240104	16760	125.54	20231113	0.66	N	432720	500	54 억		20241	N	N	833	N	00	N
159	20240304	111024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	4150	2	12.41	23375200050	634146	235.34	34850	38350	34500	43450	23450	33450	36860.99	0.19	0	102448	34916	34182	33466	32732	32016	33825	32375	55	10000	500	23410	50	1	10907840	4101	-145.74	-84.49	12	5.81	-258.00	-445.00	53300	20240104	-29.46	16760	20231113	124.34	53300	-29.46	20240104	28000	34.29	20240206	53300	-29.46	20240104	16760	124.34	20231113	0.66	N	432720	500	54 억		20241	N	N	833	N	00	N
160	20240304	101026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	3650	2	10.91	14633058050	402990	149.56	34850	37800	34500	43450	23450	33450	36311.33	0.19	0	62649	34916	34182	33466	32732	32016	33825	32375	55	10000	500	23410	50	1	10907840	4047	-143.80	-83.37	12	3.69	-258.00	-445.00	53300	20240104	-30.39	16760	20231113	121.36	53300	-30.39	20240104	28000	32.50	20240206	53300	-30.39	20240104	16760	121.36	20231113	0.66	N	432720	500	54 억		20241	N	N	833	N	00	N
161	20240304	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35400	1950	2	5.83	2776191000	79162	29.38	34850	35650	34500	43450	23450	33450	35070.05	0.19	0	17784	34916	34182	33466	32732	32016	33825	32375	55	10000	500	23410	50	1	10907840	3861	-137.21	-79.55	12	0.73	-258.00	-445.00	53300	20240104	-33.58	16760	20231113	111.22	53300	-33.58	20240104	28000	26.43	20240206	53300	-33.58	20240104	16760	111.22	20231113	0.66	N	432720	500	54 억		20241	N	N	833	N	00	N