KissMeData/080220/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	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	900	2	3.15	531918030850	18060617	64.69	28600	30550	28100	37150	20050	28600	29452.11	0.00	0	503950	32833	30716	26883	24766	20933	31775	25825	174	8550	500	18870	50	1	34442833	10161	60.70	6.31	12	52.44	486.00	4676.00	38550	20240125	-23.48	3900	20231004	656.41	38550	-23.48	20240125	13150	124.33	20240102	38550	-23.48	20240125	3900	656.41	20231004	1.77	N	080220	500	173 억		0	N	N	43	N	00	N
3	20240329	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	550	2	1.92	513960645300	17448801	62.50	28600	30550	28100	37150	20050	28600	29455.73	0.00	0	395039	32833	30716	26883	24766	20933	31775	25825	174	8550	500	18870	50	1	34442833	10040	59.98	6.23	12	50.66	486.00	4676.00	38550	20240125	-24.38	3900	20231004	647.44	38550	-24.38	20240125	13150	121.67	20240102	38550	-24.38	20240125	3900	647.44	20231004	1.77	N	080220	500	173 억		0	N	N	2	N	00	N
4	20240329	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	950	2	3.32	471501480400	15989343	57.27	28600	30550	28100	37150	20050	28600	29488.91	0.00	0	143799	32833	30716	26883	24766	20933	31775	25825	174	8550	500	18870	50	1	34442833	10178	60.80	6.32	12	46.42	486.00	4676.00	38550	20240125	-23.35	3900	20231004	657.69	38550	-23.35	20240125	13150	124.71	20240102	38550	-23.35	20240125	3900	657.69	20231004	1.77	N	080220	500	173 억		0	N	N	2	N	00	N
5	20240329	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	600	2	2.10	429778773100	14580685	52.23	28600	30550	28100	37150	20050	28600	29476.36	0.00	0	-86011	32833	30716	26883	24766	20933	31775	25825	174	8550	500	18870	50	1	34442833	10057	60.08	6.24	12	42.33	486.00	4676.00	38550	20240125	-24.25	3900	20231004	648.72	38550	-24.25	20240125	13150	122.05	20240102	38550	-24.25	20240125	3900	648.72	20231004	1.77	N	080220	500	173 억		0	N	N	2	N	00	N
6	20240329	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	550	2	1.92	410336190800	13913194	49.83	28600	30550	28100	37150	20050	28600	29493.08	0.00	0	-140503	32833	30716	26883	24766	20933	31775	25825	174	8550	500	18870	50	1	34442833	10040	59.98	6.23	12	40.40	486.00	4676.00	38550	20240125	-24.38	3900	20231004	647.44	38550	-24.38	20240125	13150	121.67	20240102	38550	-24.38	20240125	3900	647.44	20231004	1.77	N	080220	500	173 억		0	N	N	2	N	00	N
7	20240329	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	1050	2	3.67	366471056700	12419477	44.48	28600	30550	28100	37150	20050	28600	29508.33	0.00	0	-285698	32833	30716	26883	24766	20933	31775	25825	174	8550	500	18870	50	1	34442833	10212	61.01	6.34	12	36.06	486.00	4676.00	38550	20240125	-23.09	3900	20231004	660.26	38550	-23.09	20240125	13150	125.48	20240102	38550	-23.09	20240125	3900	660.26	20231004	1.77	N	080220	500	173 억		0	N	N	2	N	00	N
8	20240329	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	1150	2	4.02	307109129100	10431358	37.36	28600	30550	28100	37150	20050	28600	29441.57	0.00	0	-240690	32833	30716	26883	24766	20933	31775	25825	174	8550	500	18870	50	1	34442833	10247	61.21	6.36	12	30.29	486.00	4676.00	38550	20240125	-22.83	3900	20231004	662.82	38550	-22.83	20240125	13150	126.24	20240102	38550	-22.83	20240125	3900	662.82	20231004	1.77	N	080220	500	173 억		0	N	N	2	N	00	N
9	20240329	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	900	2	3.15	85409858850	2896898	10.38	28600	30300	28150	37150	20050	28600	29485.54	0.00	0	-139910	32833	30716	26883	24766	20933	31775	25825	174	8550	500	18870	50	1	34442833	10161	60.70	6.31	12	8.41	486.00	4676.00	38550	20240125	-23.48	3900	20231004	656.41	38550	-23.48	20240125	13150	124.33	20240102	38550	-23.48	20240125	3900	656.41	20231004	1.77	N	080220	500	173 억		0	N	N	2	N	00	N
10	20240328	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	5250	2	22.48	746196131300	27714970	1743.22	23500	29000	23050	30350	16350	23350	26921.45	0.00	0	-1585	24250	23800	23400	22950	22550	23600	22750	174	7000	500	15410	50	1	34442833	9851	58.85	6.12	12	80.47	486.00	4676.00	38550	20240125	-25.81	3900	20231004	633.33	38550	-25.81	20240125	13150	117.49	20240102	38550	-25.81	20240125	3900	633.33	20231004	1.63	N	080220	500	173 억		0	N	N	2	N	00	N
11	20240328	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	4950	2	21.20	708185003450	26378010	1659.13	23500	29000	23050	30350	16350	23350	26847.73	0.00	0	13947	24250	23800	23400	22950	22550	23600	22750	174	7000	500	15410	50	1	34442833	9747	58.23	6.05	12	76.58	486.00	4676.00	38550	20240125	-26.59	3900	20231004	625.64	38550	-26.59	20240125	13150	115.21	20240102	38550	-26.59	20240125	3900	625.64	20231004	1.63	N	080220	500	173 억		0	N	N	76	N	00	N
12	20240328	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	5400	2	23.13	578176195650	21795818	1370.92	23500	28800	23050	30350	16350	23350	26527.13	0.00	0	153699	24250	23800	23400	22950	22550	23600	22750	174	7000	500	15410	50	1	34442833	9902	59.16	6.15	12	63.28	486.00	4676.00	38550	20240125	-25.42	3900	20231004	637.18	38550	-25.42	20240125	13150	118.63	20240102	38550	-25.42	20240125	3900	637.18	20231004	1.63	N	080220	500	173 억		0	N	N	76	N	00	N
13	20240328	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	3750	2	16.06	444948707400	16985300	1068.34	23500	27350	23050	30350	16350	23350	26196.33	0.00	0	-65659	24250	23800	23400	22950	22550	23600	22750	174	7000	500	15410	50	1	34442833	9334	55.76	5.80	12	49.31	486.00	4676.00	38550	20240125	-29.70	3900	20231004	594.87	38550	-29.70	20240125	13150	106.08	20240102	38550	-29.70	20240125	3900	594.87	20231004	1.63	N	080220	500	173 억		0	N	N	76	N	00	N
14	20240328	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	3350	2	14.35	350304942100	13473055	847.43	23500	27200	23050	30350	16350	23350	26000.67	0.00	0	-165341	24250	23800	23400	22950	22550	23600	22750	174	7000	500	15410	50	1	34442833	9196	54.94	5.71	12	39.12	486.00	4676.00	38550	20240125	-30.74	3900	20231004	584.62	38550	-30.74	20240125	13150	103.04	20240102	38550	-30.74	20240125	3900	584.62	20231004	1.63	N	080220	500	173 억		0	N	N	76	N	00	N
15	20240328	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	3000	2	12.85	291875462700	11240599	707.01	23500	27200	23050	30350	16350	23350	25966.50	0.00	0	-406181	24250	23800	23400	22950	22550	23600	22750	174	7000	500	15410	50	1	34442833	9076	54.22	5.64	12	32.64	486.00	4676.00	38550	20240125	-31.65	3900	20231004	575.64	38550	-31.65	20240125	13150	100.38	20240102	38550	-31.65	20240125	3900	575.64	20231004	1.63	N	080220	500	173 억		0	N	N	76	N	00	N
16	20240328	100625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	2000	2	8.57	58207377550	2401271	151.04	23500	25400	23050	30350	16350	23350	24240.73	0.00	0	-126927	24250	23800	23400	22950	22550	23600	22750	174	7000	500	15410	50	1	34442833	8731	52.16	5.42	12	6.97	486.00	4676.00	38550	20240125	-34.24	3900	20231004	550.00	38550	-34.24	20240125	13150	92.78	20240102	38550	-34.24	20240125	3900	550.00	20231004	1.63	N	080220	500	173 억		0	N	N	76	N	00	N
17	20240328	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	150	2	0.64	3823177550	162601	10.23	23500	23650	23400	30350	16350	23350	23513.98	0.00	0	-26534	24250	23800	23400	22950	22550	23600	22750	174	7000	500	15410	50	1	34442833	8094	48.35	5.03	12	0.47	486.00	4676.00	38550	20240125	-39.04	3900	20231004	502.56	38550	-39.04	20240125	13150	78.71	20240102	38550	-39.04	20240125	3900	502.56	20231004	1.63	N	080220	500	173 억		0	N	N	76	N	00	N
18	20240327	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-450	5	-1.89	36249942950	1555508	53.38	23800	23850	23000	30900	16700	23800	23302.63	0.00	0	127418	25333	24566	23833	23066	22333	24200	22700	174	7100	500	15700	50	1	34442833	8042	48.05	4.99	12	4.52	486.00	4676.00	38550	20240125	-39.43	3900	20231004	498.72	38550	-39.43	20240125	13150	77.57	20240102	38550	-39.43	20240125	3900	498.72	20231004	1.56	N	080220	500	173 억		0	N	N	76	N	00	N
19	20240327	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-400	5	-1.68	34340737350	1473730	50.57	23800	23850	23000	30900	16700	23800	23300.28	0.00	0	117453	25333	24566	23833	23066	22333	24200	22700	174	7100	500	15700	50	1	34442833	8060	48.15	5.00	12	4.28	486.00	4676.00	38550	20240125	-39.30	3900	20231004	500.00	38550	-39.30	20240125	13150	77.95	20240102	38550	-39.30	20240125	3900	500.00	20231004	1.56	N	080220	500	173 억		0	N	N	5	N	00	N
20	20240327	140638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-500	5	-2.10	29802142050	1279313	43.90	23800	23850	23000	30900	16700	23800	23293.51	0.00	0	85305	25333	24566	23833	23066	22333	24200	22700	174	7100	500	15700	50	1	34442833	8025	47.94	4.98	12	3.71	486.00	4676.00	38550	20240125	-39.56	3900	20231004	497.44	38550	-39.56	20240125	13150	77.19	20240102	38550	-39.56	20240125	3900	497.44	20231004	1.56	N	080220	500	173 억		0	N	N	5	N	00	N
21	20240327	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-550	5	-2.31	26032179750	1117185	38.34	23800	23850	23000	30900	16700	23800	23299.41	0.00	0	57889	25333	24566	23833	23066	22333	24200	22700	174	7100	500	15700	50	1	34442833	8008	47.84	4.97	12	3.24	486.00	4676.00	38550	20240125	-39.69	3900	20231004	496.15	38550	-39.69	20240125	13150	76.81	20240102	38550	-39.69	20240125	3900	496.15	20231004	1.56	N	080220	500	173 억		0	N	N	5	N	00	N
22	20240327	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	-600	5	-2.52	23791507200	1020632	35.02	23800	23850	23000	30900	16700	23800	23308.23	0.00	0	47423	25333	24566	23833	23066	22333	24200	22700	174	7100	500	15700	50	1	34442833	7991	47.74	4.96	12	2.96	486.00	4676.00	38550	20240125	-39.82	3900	20231004	494.87	38550	-39.82	20240125	13150	76.43	20240102	38550	-39.82	20240125	3900	494.87	20231004	1.56	N	080220	500	173 억		0	N	N	5	N	00	N
23	20240327	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-700	5	-2.94	19974696100	855562	29.36	23800	23850	23050	30900	16700	23800	23344.29	0.00	0	-440	25333	24566	23833	23066	22333	24200	22700	174	7100	500	15700	50	1	34442833	7956	47.53	4.94	12	2.48	486.00	4676.00	38550	20240125	-40.08	3900	20231004	492.31	38550	-40.08	20240125	13150	75.67	20240102	38550	-40.08	20240125	3900	492.31	20231004	1.56	N	080220	500	173 억		0	N	N	5	N	00	N
24	20240327	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-450	5	-1.89	12797889150	546477	18.75	23800	23850	23200	30900	16700	23800	23415.49	0.00	0	45479	25333	24566	23833	23066	22333	24200	22700	174	7100	500	15700	50	1	34442833	8042	48.05	4.99	12	1.59	486.00	4676.00	38550	20240125	-39.43	3900	20231004	498.72	38550	-39.43	20240125	13150	77.57	20240102	38550	-39.43	20240125	3900	498.72	20231004	1.56	N	080220	500	173 억		0	N	N	5	N	00	N
25	20240327	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-450	5	-1.89	3599883550	152717	5.24	23800	23850	23250	30900	16700	23800	23564.79	0.00	0	-14968	25333	24566	23833	23066	22333	24200	22700	174	7100	500	15700	50	1	34442833	8042	48.05	4.99	12	0.44	486.00	4676.00	38550	20240125	-39.43	3900	20231004	498.72	38550	-39.43	20240125	13150	77.57	20240102	38550	-39.43	20240125	3900	498.72	20231004	1.56	N	080220	500	173 억		0	N	N	5	N	00	N
26	20240326	160536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-350	5	-1.45	68171140650	2871196	154.16	24250	24600	23100	31350	16950	24150	23742.88	0.00	0	257449	26083	25116	24633	23666	23183	24875	23425	174	7200	500	15930	50	1	34442833	8197	33.71	5.66	12	8.34	706.00	4208.00	38550	20240125	-38.26	3900	20231004	510.26	38550	-38.26	20240125	13150	80.99	20240102	38550	-38.26	20240125	3900	510.26	20231004	1.57	N	080220	500	173 억		0	N	N	5	N	00	N
27	20240326	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-350	5	-1.45	65600502200	2763178	148.36	24250	24600	23100	31350	16950	24150	23740.88	0.00	0	245516	26083	25116	24633	23666	23183	24875	23425	174	7200	500	15930	50	1	34442833	8197	33.71	5.66	12	8.02	706.00	4208.00	38550	20240125	-38.26	3900	20231004	510.26	38550	-38.26	20240125	13150	80.99	20240102	38550	-38.26	20240125	3900	510.26	20231004	1.57	N	080220	500	173 억		0	N	N	6	N	00	N
28	20240326	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	-550	5	-2.28	60500250200	2548001	136.81	24250	24600	23100	31350	16950	24150	23744.12	0.00	0	227394	26083	25116	24633	23666	23183	24875	23425	174	7200	500	15930	50	1	34442833	8129	33.43	5.61	12	7.40	706.00	4208.00	38550	20240125	-38.78	3900	20231004	505.13	38550	-38.78	20240125	13150	79.47	20240102	38550	-38.78	20240125	3900	505.13	20231004	1.57	N	080220	500	173 억		0	N	N	6	N	00	N
29	20240326	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	-1000	5	-4.14	51935781000	2183460	117.24	24250	24600	23100	31350	16950	24150	23785.91	0.00	0	160137	26083	25116	24633	23666	23183	24875	23425	174	7200	500	15930	50	1	34442833	7974	32.79	5.50	12	6.34	706.00	4208.00	38550	20240125	-39.95	3900	20231004	493.59	38550	-39.95	20240125	13150	76.05	20240102	38550	-39.95	20240125	3900	493.59	20231004	1.57	N	080220	500	173 억		0	N	N	6	N	00	N
30	20240326	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-650	5	-2.69	41076992200	1716429	92.16	24250	24600	23400	31350	16950	24150	23931.59	0.00	0	98918	26083	25116	24633	23666	23183	24875	23425	174	7200	500	15930	50	1	34442833	8094	33.29	5.58	12	4.98	706.00	4208.00	38550	20240125	-39.04	3900	20231004	502.56	38550	-39.04	20240125	13150	78.71	20240102	38550	-39.04	20240125	3900	502.56	20231004	1.57	N	080220	500	173 억		0	N	N	6	N	00	N
31	20240326	110621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-650	5	-2.69	32890693300	1367925	73.45	24250	24600	23400	31350	16950	24150	24044.18	0.00	0	-1009	26083	25116	24633	23666	23183	24875	23425	174	7200	500	15930	50	1	34442833	8094	33.29	5.58	12	3.97	706.00	4208.00	38550	20240125	-39.04	3900	20231004	502.56	38550	-39.04	20240125	13150	78.71	20240102	38550	-39.04	20240125	3900	502.56	20231004	1.57	N	080220	500	173 억		0	N	N	6	N	00	N
32	20240326	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	150	2	0.62	17502393150	721556	38.74	24250	24600	23850	31350	16950	24150	24256.54	0.00	0	-12809	26083	25116	24633	23666	23183	24875	23425	174	7200	500	15930	50	1	34442833	8370	34.42	5.77	12	2.09	706.00	4208.00	38550	20240125	-36.96	3900	20231004	523.08	38550	-36.96	20240125	13150	84.79	20240102	38550	-36.96	20240125	3900	523.08	20231004	1.57	N	080220	500	173 억		0	N	N	6	N	00	N
33	20240326	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-250	5	-1.04	4582989400	189921	10.20	24250	24350	23850	31350	16950	24150	24130.98	0.00	0	-26228	26083	25116	24633	23666	23183	24875	23425	174	7200	500	15930	50	1	34442833	8232	33.85	5.68	12	0.55	706.00	4208.00	38550	20240125	-38.00	3900	20231004	512.82	38550	-38.00	20240125	13150	81.75	20240102	38550	-38.00	20240125	3900	512.82	20231004	1.57	N	080220	500	173 억		0	N	N	6	N	00	N
34	20240325	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	-1100	5	-4.36	44996646000	1836937	133.19	25300	25600	24150	32800	17700	25250	24496.31	0.00	0	18231	26383	25816	25383	24816	24383	25600	24600	174	7550	500	16660	50	1	34442833	8318	34.21	5.74	12	5.33	706.00	4208.00	38550	20240125	-37.35	3900	20231004	519.23	38550	-37.35	20240125	13150	83.65	20240102	38550	-37.35	20240125	3900	519.23	20231004	1.58	N	080220	500	173 억		0	N	N	6	N	00	N
35	20240325	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-1000	5	-3.96	41256542100	1682281	121.97	25300	25600	24150	32800	17700	25250	24523.77	0.00	0	25931	26383	25816	25383	24816	24383	25600	24600	174	7550	500	16660	50	1	34442833	8352	34.35	5.76	12	4.88	706.00	4208.00	38550	20240125	-37.09	3900	20231004	521.79	38550	-37.09	20240125	13150	84.41	20240102	38550	-37.09	20240125	3900	521.79	20231004	1.58	N	080220	500	173 억		0	N	N	47	N	00	N
36	20240325	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-1000	5	-3.96	36519591300	1486880	107.81	25300	25600	24200	32800	17700	25250	24560.79	0.00	0	6219	26383	25816	25383	24816	24383	25600	24600	174	7550	500	16660	50	1	34442833	8352	34.35	5.76	12	4.32	706.00	4208.00	38550	20240125	-37.09	3900	20231004	521.79	38550	-37.09	20240125	13150	84.41	20240102	38550	-37.09	20240125	3900	521.79	20231004	1.58	N	080220	500	173 억		0	N	N	47	N	00	N
37	20240325	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-850	5	-3.37	30185517550	1226113	88.90	25300	25600	24300	32800	17700	25250	24618.39	0.00	0	2163	26383	25816	25383	24816	24383	25600	24600	174	7550	500	16660	50	1	34442833	8404	34.56	5.80	12	3.56	706.00	4208.00	38550	20240125	-36.71	3900	20231004	525.64	38550	-36.71	20240125	13150	85.55	20240102	38550	-36.71	20240125	3900	525.64	20231004	1.58	N	080220	500	173 억		0	N	N	47	N	00	N
38	20240325	120654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-800	5	-3.17	27447883100	1113975	80.77	25300	25600	24300	32800	17700	25250	24639.08	0.00	0	1662	26383	25816	25383	24816	24383	25600	24600	174	7550	500	16660	50	1	34442833	8421	34.63	5.81	12	3.23	706.00	4208.00	38550	20240125	-36.58	3900	20231004	526.92	38550	-36.58	20240125	13150	85.93	20240102	38550	-36.58	20240125	3900	526.92	20231004	1.58	N	080220	500	173 억		0	N	N	47	N	00	N
39	20240325	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-750	5	-2.97	25414406900	1030910	74.75	25300	25600	24300	32800	17700	25250	24651.86	0.00	0	1538	26383	25816	25383	24816	24383	25600	24600	174	7550	500	16660	50	1	34442833	8438	34.70	5.82	12	2.99	706.00	4208.00	38550	20240125	-36.45	3900	20231004	528.21	38550	-36.45	20240125	13150	86.31	20240102	38550	-36.45	20240125	3900	528.21	20231004	1.58	N	080220	500	173 억		0	N	N	47	N	00	N
40	20240325	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-800	5	-3.17	21264566350	861321	62.45	25300	25600	24300	32800	17700	25250	24687.71	0.00	0	-2565	26383	25816	25383	24816	24383	25600	24600	174	7550	500	16660	50	1	34442833	8421	34.63	5.81	12	2.50	706.00	4208.00	38550	20240125	-36.58	3900	20231004	526.92	38550	-36.58	20240125	13150	85.93	20240102	38550	-36.58	20240125	3900	526.92	20231004	1.58	N	080220	500	173 억		0	N	N	47	N	00	N
41	20240325	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	-200	5	-0.79	2671727250	105895	7.68	25300	25600	25000	32800	17700	25250	25229.79	0.00	0	-22077	26383	25816	25383	24816	24383	25600	24600	174	7550	500	16660	50	1	34442833	8628	35.48	5.95	12	0.31	706.00	4208.00	38550	20240125	-35.02	3900	20231004	542.31	38550	-35.02	20240125	13150	90.49	20240102	38550	-35.02	20240125	3900	542.31	20231004	1.58	N	080220	500	173 억		0	N	N	47	N	00	N
42	20240322	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-300	5	-1.17	34606562300	1361696	79.95	25600	25950	24950	33200	17900	25550	25415.66	0.00	0	136453	27050	26300	25900	25150	24750	26100	24950	174	7650	500	16860	50	1	34442833	8697	35.76	6.00	12	3.95	706.00	4208.00	38550	20240125	-34.50	3900	20231004	547.44	38550	-34.50	20240125	13150	92.02	20240102	38550	-34.50	20240125	3900	547.44	20231004	1.44	N	080220	500	173 억		0	N	N	47	N	00	N
43	20240322	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-250	5	-0.98	31872803050	1253436	73.60	25600	25950	24950	33200	17900	25550	25428.25	0.00	0	139800	27050	26300	25900	25150	24750	26100	24950	174	7650	500	16860	50	1	34442833	8714	35.84	6.01	12	3.64	706.00	4208.00	38550	20240125	-34.37	3900	20231004	548.72	38550	-34.37	20240125	13150	92.40	20240102	38550	-34.37	20240125	3900	548.72	20231004	1.44	N	080220	500	173 억		0	N	N	2	N	00	N
44	20240322	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	-100	5	-0.39	29030932900	1141359	67.01	25600	25950	24950	33200	17900	25550	25435.31	0.00	0	136121	27050	26300	25900	25150	24750	26100	24950	174	7650	500	16860	50	1	34442833	8766	36.05	6.05	12	3.31	706.00	4208.00	38550	20240125	-33.98	3900	20231004	552.56	38550	-33.98	20240125	13150	93.54	20240102	38550	-33.98	20240125	3900	552.56	20231004	1.44	N	080220	500	173 억		0	N	N	2	N	00	N
45	20240322	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-300	5	-1.17	27297657650	1073048	63.00	25600	25950	24950	33200	17900	25550	25439.26	0.00	0	116919	27050	26300	25900	25150	24750	26100	24950	174	7650	500	16860	50	1	34442833	8697	35.76	6.00	12	3.12	706.00	4208.00	38550	20240125	-34.50	3900	20231004	547.44	38550	-34.50	20240125	13150	92.02	20240102	38550	-34.50	20240125	3900	547.44	20231004	1.44	N	080220	500	173 억		0	N	N	2	N	00	N
46	20240322	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-250	5	-0.98	25457400650	1000227	58.73	25600	25950	24950	33200	17900	25550	25451.53	0.00	0	117654	27050	26300	25900	25150	24750	26100	24950	174	7650	500	16860	50	1	34442833	8714	35.84	6.01	12	2.90	706.00	4208.00	38550	20240125	-34.37	3900	20231004	548.72	38550	-34.37	20240125	13150	92.40	20240102	38550	-34.37	20240125	3900	548.72	20231004	1.44	N	080220	500	173 억		0	N	N	2	N	00	N
47	20240322	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	-200	5	-0.78	23026931200	904112	53.08	25600	25950	24950	33200	17900	25550	25469.03	0.00	0	116667	27050	26300	25900	25150	24750	26100	24950	174	7650	500	16860	50	1	34442833	8731	35.91	6.02	12	2.62	706.00	4208.00	38550	20240125	-34.24	3900	20231004	550.00	38550	-34.24	20240125	13150	92.78	20240102	38550	-34.24	20240125	3900	550.00	20231004	1.44	N	080220	500	173 억		0	N	N	2	N	00	N
48	20240322	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	150	2	0.59	15671945350	616945	36.22	25600	25850	24950	33200	17900	25550	25402.27	0.00	0	110831	27050	26300	25900	25150	24750	26100	24950	174	7650	500	16860	50	1	34442833	8852	36.40	6.11	12	1.79	706.00	4208.00	38550	20240125	-33.33	3900	20231004	558.97	38550	-33.33	20240125	13150	95.44	20240102	38550	-33.33	20240125	3900	558.97	20231004	1.44	N	080220	500	173 억		0	N	N	2	N	00	N
49	20240322	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-50	5	-0.20	2574067500	100334	5.89	25600	25850	25500	33200	17900	25550	25656.01	0.00	0	6459	27050	26300	25900	25150	24750	26100	24950	174	7650	500	16860	50	1	34442833	8783	36.12	6.06	12	0.29	706.00	4208.00	38550	20240125	-33.85	3900	20231004	553.85	38550	-33.85	20240125	13150	93.92	20240102	38550	-33.85	20240125	3900	553.85	20231004	1.44	N	080220	500	173 억		0	N	N	2	N	00	N
50	20240321	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-350	5	-1.35	43464570750	1683401	36.32	26600	26650	25500	33650	18150	25900	25820.43	0.00	0	-110755	27700	26800	26300	25400	24900	26550	25150	174	7750	500	17090	50	1	34442833	8800	36.19	6.07	12	4.89	706.00	4208.00	38550	20240125	-33.72	3900	20231004	555.13	38550	-33.72	20240125	13150	94.30	20240102	38550	-33.72	20240125	3900	555.13	20231004	1.28	N	080220	500	173 억		0	N	N	2	N	00	N
51	20240321	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-350	5	-1.35	41610817250	1610852	34.75	26600	26650	25500	33650	18150	25900	25831.56	0.00	0	-104659	27700	26800	26300	25400	24900	26550	25150	174	7750	500	17090	50	1	34442833	8800	36.19	6.07	12	4.68	706.00	4208.00	38550	20240125	-33.72	3900	20231004	555.13	38550	-33.72	20240125	13150	94.30	20240102	38550	-33.72	20240125	3900	555.13	20231004	1.28	N	080220	500	173 억		0	N	N	1	N	00	N
52	20240321	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-400	5	-1.54	38548965600	1490974	32.17	26600	26650	25500	33650	18150	25900	25854.89	0.00	0	-93761	27700	26800	26300	25400	24900	26550	25150	174	7750	500	17090	50	1	34442833	8783	36.12	6.06	12	4.33	706.00	4208.00	38550	20240125	-33.85	3900	20231004	553.85	38550	-33.85	20240125	13150	93.92	20240102	38550	-33.85	20240125	3900	553.85	20231004	1.28	N	080220	500	173 억		0	N	N	1	N	00	N
53	20240321	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-300	5	-1.16	35383107700	1367205	29.50	26600	26650	25500	33650	18150	25900	25879.88	0.00	0	-75838	27700	26800	26300	25400	24900	26550	25150	174	7750	500	17090	50	1	34442833	8817	36.26	6.08	12	3.97	706.00	4208.00	38550	20240125	-33.59	3900	20231004	556.41	38550	-33.59	20240125	13150	94.68	20240102	38550	-33.59	20240125	3900	556.41	20231004	1.28	N	080220	500	173 억		0	N	N	1	N	00	N
54	20240321	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	-250	5	-0.97	32907310750	1270456	27.41	26600	26650	25500	33650	18150	25900	25901.97	0.00	0	-75907	27700	26800	26300	25400	24900	26550	25150	174	7750	500	17090	50	1	34442833	8835	36.33	6.10	12	3.69	706.00	4208.00	38550	20240125	-33.46	3900	20231004	557.69	38550	-33.46	20240125	13150	95.06	20240102	38550	-33.46	20240125	3900	557.69	20231004	1.28	N	080220	500	173 억		0	N	N	1	N	00	N
55	20240321	110645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-350	5	-1.35	28783762150	1109134	23.93	26600	26650	25500	33650	18150	25900	25951.56	0.00	0	-85722	27700	26800	26300	25400	24900	26550	25150	174	7750	500	17090	50	1	34442833	8800	36.19	6.07	12	3.22	706.00	4208.00	38550	20240125	-33.72	3900	20231004	555.13	38550	-33.72	20240125	13150	94.30	20240102	38550	-33.72	20240125	3900	555.13	20231004	1.28	N	080220	500	173 억		0	N	N	1	N	00	N
56	20240321	100648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	100	2	0.39	18035288950	690710	14.90	26600	26650	25800	33650	18150	25900	26111.23	0.00	0	-78001	27700	26800	26300	25400	24900	26550	25150	174	7750	500	17090	50	1	34442833	8955	36.83	6.18	12	2.01	706.00	4208.00	38550	20240125	-32.56	3900	20231004	566.67	38550	-32.56	20240125	13150	97.72	20240102	38550	-32.56	20240125	3900	566.67	20231004	1.28	N	080220	500	173 억		0	N	N	1	N	00	N
57	20240321	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	200	2	0.77	5893655800	223398	4.82	26600	26650	26050	33650	18150	25900	26381.86	0.00	0	-30705	27700	26800	26300	25400	24900	26550	25150	174	7750	500	17090	50	1	34442833	8990	36.97	6.20	12	0.65	706.00	4208.00	38550	20240125	-32.30	3900	20231004	569.23	38550	-32.30	20240125	13150	98.48	20240102	38550	-32.30	20240125	3900	569.23	20231004	1.28	N	080220	500	173 억		0	N	N	1	N	00	N
58	20240320	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	300	2	1.17	122111753000	4596415	141.44	26150	27200	25800	33250	17950	25600	26567.49	0.00	0	70191	27833	26716	26033	24916	24233	26375	24575	174	7650	500	16890	50	1	34442833	8921	36.69	6.15	12	13.35	706.00	4208.00	38550	20240125	-32.81	3900	20231004	564.10	38550	-32.81	20240125	13150	96.96	20240102	38550	-32.81	20240125	3900	564.10	20231004	1.11	N	080220	500	173 억		0	N	N	1	N	00	N
59	20240320	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	500	2	1.95	117050273450	4401386	135.44	26150	27200	25900	33250	17950	25600	26594.00	0.00	0	85172	27833	26716	26033	24916	24233	26375	24575	174	7650	500	16890	50	1	34442833	8990	36.97	6.20	12	12.78	706.00	4208.00	38550	20240125	-32.30	3900	20231004	569.23	38550	-32.30	20240125	13150	98.48	20240102	38550	-32.30	20240125	3900	569.23	20231004	1.11	N	080220	500	173 억		0	N	N	1	N	00	N
60	20240320	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	650	2	2.54	110954499300	4168380	128.27	26150	27200	25900	33250	17950	25600	26618.18	0.00	0	100486	27833	26716	26033	24916	24233	26375	24575	174	7650	500	16890	50	1	34442833	9041	37.18	6.24	12	12.10	706.00	4208.00	38550	20240125	-31.91	3900	20231004	573.08	38550	-31.91	20240125	13150	99.62	20240102	38550	-31.91	20240125	3900	573.08	20231004	1.11	N	080220	500	173 억		0	N	N	1	N	00	N
61	20240320	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	800	2	3.12	103900722550	3899964	120.01	26150	27200	25900	33250	17950	25600	26641.50	0.00	0	156059	27833	26716	26033	24916	24233	26375	24575	174	7650	500	16890	50	1	34442833	9093	37.39	6.27	12	11.32	706.00	4208.00	38550	20240125	-31.52	3900	20231004	576.92	38550	-31.52	20240125	13150	100.76	20240102	38550	-31.52	20240125	3900	576.92	20231004	1.11	N	080220	500	173 억		0	N	N	1	N	00	N
62	20240320	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	850	2	3.32	99466684350	3731873	114.84	26150	27200	25900	33250	17950	25600	26653.34	0.00	0	183099	27833	26716	26033	24916	24233	26375	24575	174	7650	500	16890	50	1	34442833	9110	37.46	6.29	12	10.83	706.00	4208.00	38550	20240125	-31.39	3900	20231004	578.21	38550	-31.39	20240125	13150	101.14	20240102	38550	-31.39	20240125	3900	578.21	20231004	1.11	N	080220	500	173 억		0	N	N	1	N	00	N
63	20240320	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	700	2	2.73	90460803050	3392426	104.39	26150	27200	25900	33250	17950	25600	26665.57	0.00	0	197419	27833	26716	26033	24916	24233	26375	24575	174	7650	500	16890	50	1	34442833	9058	37.25	6.25	12	9.85	706.00	4208.00	38550	20240125	-31.78	3900	20231004	574.36	38550	-31.78	20240125	13150	100.00	20240102	38550	-31.78	20240125	3900	574.36	20231004	1.11	N	080220	500	173 억		0	N	N	1	N	00	N
64	20240320	100640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	450	2	1.76	57862598850	2174619	66.92	26150	27200	25900	33250	17950	25600	26608.23	0.00	0	101049	27833	26716	26033	24916	24233	26375	24575	174	7650	500	16890	50	1	34442833	8972	36.90	6.19	12	6.31	706.00	4208.00	38550	20240125	-32.43	3900	20231004	567.95	38550	-32.43	20240125	13150	98.10	20240102	38550	-32.43	20240125	3900	567.95	20231004	1.11	N	080220	500	173 억		0	N	N	1	N	00	N
65	20240320	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	1500	2	5.86	16483509650	619550	19.06	26150	27150	25900	33250	17950	25600	26605.89	0.00	0	177548	27833	26716	26033	24916	24233	26375	24575	174	7650	500	16890	50	1	34442833	9334	38.39	6.44	12	1.80	706.00	4208.00	38550	20240125	-29.70	3900	20231004	594.87	38550	-29.70	20240125	13150	106.08	20240102	38550	-29.70	20240125	3900	594.87	20231004	1.11	N	080220	500	173 억		0	N	N	1	N	00	N
66	20240319	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	0	3	0.00	84368514200	3224564	218.77	25750	27150	25350	33250	17950	25600	26168.52	0.00	0	-209035	26366	25982	25266	24882	24166	26175	25075	174	7650	500	16890	50	1	34442833	8817	36.26	6.08	12	9.36	706.00	4208.00	38550	20240125	-33.59	3900	20231004	556.41	38550	-33.59	20240125	13150	94.68	20240102	38550	-33.59	20240125	3900	556.41	20231004	1.07	N	080220	500	173 억		0	N	N	1	N	00	N
67	20240319	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	50	2	0.20	82626475850	3156603	214.16	25750	27150	25350	33250	17950	25600	26179.77	0.00	0	-207374	26366	25982	25266	24882	24166	26175	25075	174	7650	500	16890	50	1	34442833	8835	36.33	6.10	12	9.16	706.00	4208.00	38550	20240125	-33.46	3900	20231004	557.69	38550	-33.46	20240125	13150	95.06	20240102	38550	-33.46	20240125	3900	557.69	20231004	1.07	N	080220	500	173 억		0	N	N	1	N	00	N
68	20240319	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-50	5	-0.20	78951769150	3012671	204.39	25750	27150	25350	33250	17950	25600	26211.00	0.00	0	-226585	26366	25982	25266	24882	24166	26175	25075	174	7650	500	16890	50	1	34442833	8800	36.19	6.07	12	8.75	706.00	4208.00	38550	20240125	-33.72	3900	20231004	555.13	38550	-33.72	20240125	13150	94.30	20240102	38550	-33.72	20240125	3900	555.13	20231004	1.07	N	080220	500	173 억		0	N	N	1	N	00	N
69	20240319	130613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	50	2	0.20	76109884500	2901928	196.88	25750	27150	25350	33250	17950	25600	26232.11	0.00	0	-223986	26366	25982	25266	24882	24166	26175	25075	174	7650	500	16890	50	1	34442833	8835	36.33	6.10	12	8.43	706.00	4208.00	38550	20240125	-33.46	3900	20231004	557.69	38550	-33.46	20240125	13150	95.06	20240102	38550	-33.46	20240125	3900	557.69	20231004	1.07	N	080220	500	173 억		0	N	N	1	N	00	N
70	20240319	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	50	2	0.20	71436635800	2718711	184.45	25750	27150	25500	33250	17950	25600	26281.40	0.00	0	-211206	26366	25982	25266	24882	24166	26175	25075	174	7650	500	16890	50	1	34442833	8835	36.33	6.10	12	7.89	706.00	4208.00	38550	20240125	-33.46	3900	20231004	557.69	38550	-33.46	20240125	13150	95.06	20240102	38550	-33.46	20240125	3900	557.69	20231004	1.07	N	080220	500	173 억		0	N	N	1	N	00	N
71	20240319	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	150	2	0.59	68782060500	2615506	177.45	25750	27150	25500	33250	17950	25600	26303.69	0.00	0	-190713	26366	25982	25266	24882	24166	26175	25075	174	7650	500	16890	50	1	34442833	8869	36.47	6.12	12	7.59	706.00	4208.00	38550	20240125	-33.20	3900	20231004	560.26	38550	-33.20	20240125	13150	95.82	20240102	38550	-33.20	20240125	3900	560.26	20231004	1.07	N	080220	500	173 억		0	N	N	1	N	00	N
72	20240319	100640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	150	2	0.59	61801402700	2343903	159.02	25750	27150	25500	33250	17950	25600	26374.10	0.00	0	-192263	26366	25982	25266	24882	24166	26175	25075	174	7650	500	16890	50	1	34442833	8869	36.47	6.12	12	6.81	706.00	4208.00	38550	20240125	-33.20	3900	20231004	560.26	38550	-33.20	20240125	13150	95.82	20240102	38550	-33.20	20240125	3900	560.26	20231004	1.07	N	080220	500	173 억		0	N	N	1	N	00	N
73	20240319	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	1100	2	4.30	12985913700	498601	33.83	25750	26700	25500	33250	17950	25600	26065.10	0.00	0	-12348	26366	25982	25266	24882	24166	26175	25075	174	7650	500	16890	50	1	34442833	9196	37.82	6.35	12	1.45	706.00	4208.00	38550	20240125	-30.74	3900	20231004	584.62	38550	-30.74	20240125	13150	103.04	20240102	38550	-30.74	20240125	3900	584.62	20231004	1.07	N	080220	500	173 억		0	N	N	1	N	00	N
74	20240318	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	350	2	1.39	36230861950	1436214	113.33	25400	25650	24550	32800	17700	25250	25223.40	0.00	0	119144	26116	25682	25116	24682	24116	25900	24900	174	7550	500	16660	50	1	34442833	8817	36.26	6.08	12	4.17	706.00	4208.00	38550	20240125	-33.59	3900	20231004	556.41	38550	-33.59	20240125	13150	94.68	20240102	38550	-33.59	20240125	3900	556.41	20231004	1.07	N	080220	500	173 억		0	N	N	1	N	00	N
75	20240318	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	250	2	0.99	32948668200	1307861	103.20	25400	25650	24550	32800	17700	25250	25192.64	0.00	0	111226	26116	25682	25116	24682	24116	25900	24900	174	7550	500	16660	50	1	34442833	8783	36.12	6.06	12	3.80	706.00	4208.00	38550	20240125	-33.85	3900	20231004	553.85	38550	-33.85	20240125	13150	93.92	20240102	38550	-33.85	20240125	3900	553.85	20231004	1.07	N	080220	500	173 억		0	N	N	2198	N	00	N
76	20240318	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	0	3	0.00	29622528250	1176801	92.86	25400	25650	24550	32800	17700	25250	25171.85	0.00	0	98480	26116	25682	25116	24682	24116	25900	24900	174	7550	500	16660	50	1	34442833	8697	35.76	6.00	12	3.42	706.00	4208.00	38550	20240125	-34.50	3900	20231004	547.44	38550	-34.50	20240125	13150	92.02	20240102	38550	-34.50	20240125	3900	547.44	20231004	1.07	N	080220	500	173 억		0	N	N	2198	N	00	N
77	20240318	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	150	2	0.59	26509506150	1054253	83.19	25400	25650	24550	32800	17700	25250	25144.95	0.00	0	88651	26116	25682	25116	24682	24116	25900	24900	174	7550	500	16660	50	1	34442833	8748	35.98	6.04	12	3.06	706.00	4208.00	38550	20240125	-34.11	3900	20231004	551.28	38550	-34.11	20240125	13150	93.16	20240102	38550	-34.11	20240125	3900	551.28	20231004	1.07	N	080220	500	173 억		0	N	N	2198	N	00	N
78	20240318	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	150	2	0.59	21474254750	856543	67.59	25400	25450	24550	32800	17700	25250	25070.11	0.00	0	114054	26116	25682	25116	24682	24116	25900	24900	174	7550	500	16660	50	1	34442833	8748	35.98	6.04	12	2.49	706.00	4208.00	38550	20240125	-34.11	3900	20231004	551.28	38550	-34.11	20240125	13150	93.16	20240102	38550	-34.11	20240125	3900	551.28	20231004	1.07	N	080220	500	173 억		0	N	N	2198	N	00	N
79	20240318	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	-50	5	-0.20	18902628200	754904	59.57	25400	25450	24550	32800	17700	25250	25038.80	0.00	0	85997	26116	25682	25116	24682	24116	25900	24900	174	7550	500	16660	50	1	34442833	8680	35.69	5.99	12	2.19	706.00	4208.00	38550	20240125	-34.63	3900	20231004	546.15	38550	-34.63	20240125	13150	91.63	20240102	38550	-34.63	20240125	3900	546.15	20231004	1.07	N	080220	500	173 억		0	N	N	2198	N	00	N
80	20240318	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	0	3	0.00	13322734800	534505	42.18	25400	25450	24550	32800	17700	25250	24923.24	0.00	0	61328	26116	25682	25116	24682	24116	25900	24900	174	7550	500	16660	50	1	34442833	8697	35.76	6.00	12	1.55	706.00	4208.00	38550	20240125	-34.50	3900	20231004	547.44	38550	-34.50	20240125	13150	92.02	20240102	38550	-34.50	20240125	3900	547.44	20231004	1.07	N	080220	500	173 억		0	N	N	2198	N	00	N
81	20240318	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	-150	5	-0.59	2033522350	80568	6.36	25400	25450	25050	32800	17700	25250	25239.37	0.00	0	-14121	26116	25682	25116	24682	24116	25900	24900	174	7550	500	16660	50	1	34442833	8645	35.55	5.96	12	0.23	706.00	4208.00	38550	20240125	-34.89	3900	20231004	543.59	38550	-34.89	20240125	13150	90.87	20240102	38550	-34.89	20240125	3900	543.59	20231004	1.07	N	080220	500	173 억		0	N	N	2198	N	00	N
82	20240315	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-150	5	-0.59	31342625550	1252211	100.35	25000	25550	24550	33000	17800	25400	25028.67	0.00	0	12579	26300	25850	25500	25050	24700	25675	24875	174	7600	500	16760	50	1	34442833	8697	35.76	6.00	12	3.64	706.00	4208.00	38550	20240125	-34.50	3900	20231004	547.44	38550	-34.50	20240125	13150	92.02	20240102	38550	-34.50	20240125	3900	547.44	20231004	0.99	N	080220	500	173 억		0	N	N	2198	N	00	N
83	20240315	150605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-150	5	-0.59	29888953600	1194589	95.73	25000	25550	24550	33000	17800	25400	25020.25	0.00	0	7000	26300	25850	25500	25050	24700	25675	24875	174	7600	500	16760	50	1	34442833	8697	35.76	6.00	12	3.47	706.00	4208.00	38550	20240125	-34.50	3900	20231004	547.44	38550	-34.50	20240125	13150	92.02	20240102	38550	-34.50	20240125	3900	547.44	20231004	0.99	N	080220	500	173 억		0	N	N	1	N	00	N
84	20240315	140555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	-600	5	-2.36	27297352200	1090920	87.42	25000	25550	24550	33000	17800	25400	25022.28	0.00	0	-7808	26300	25850	25500	25050	24700	25675	24875	174	7600	500	16760	50	1	34442833	8542	35.13	5.89	12	3.17	706.00	4208.00	38550	20240125	-35.67	3900	20231004	535.90	38550	-35.67	20240125	13150	88.59	20240102	38550	-35.67	20240125	3900	535.90	20231004	0.99	N	080220	500	173 억		0	N	N	1	N	00	N
85	20240315	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-100	5	-0.39	23443726450	937102	75.10	25000	25550	24550	33000	17800	25400	25017.22	0.00	0	32713	26300	25850	25500	25050	24700	25675	24875	174	7600	500	16760	50	1	34442833	8714	35.84	6.01	12	2.72	706.00	4208.00	38550	20240125	-34.37	3900	20231004	548.72	38550	-34.37	20240125	13150	92.40	20240102	38550	-34.37	20240125	3900	548.72	20231004	0.99	N	080220	500	173 억		0	N	N	1	N	00	N
86	20240315	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	-200	5	-0.79	20259846800	811525	65.03	25000	25400	24550	33000	17800	25400	24965.09	0.00	0	44889	26300	25850	25500	25050	24700	25675	24875	174	7600	500	16760	50	1	34442833	8680	35.69	5.99	12	2.36	706.00	4208.00	38550	20240125	-34.63	3900	20231004	546.15	38550	-34.63	20240125	13150	91.63	20240102	38550	-34.63	20240125	3900	546.15	20231004	0.99	N	080220	500	173 억		0	N	N	1	N	00	N
87	20240315	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	-200	5	-0.79	18286310450	732943	58.74	25000	25400	24550	33000	17800	25400	24949.09	0.00	0	42228	26300	25850	25500	25050	24700	25675	24875	174	7600	500	16760	50	1	34442833	8680	35.69	5.99	12	2.13	706.00	4208.00	38550	20240125	-34.63	3900	20231004	546.15	38550	-34.63	20240125	13150	91.63	20240102	38550	-34.63	20240125	3900	546.15	20231004	0.99	N	080220	500	173 억		0	N	N	1	N	00	N
88	20240315	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-150	5	-0.59	15372769300	617117	49.45	25000	25400	24550	33000	17800	25400	24910.53	0.00	0	53323	26300	25850	25500	25050	24700	25675	24875	174	7600	500	16760	50	1	34442833	8697	35.76	6.00	12	1.79	706.00	4208.00	38550	20240125	-34.50	3900	20231004	547.44	38550	-34.50	20240125	13150	92.02	20240102	38550	-34.50	20240125	3900	547.44	20231004	0.99	N	080220	500	173 억		0	N	N	1	N	00	N
89	20240315	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	-250	5	-0.98	2588394200	103513	8.30	25000	25300	24900	33000	17800	25400	25005.06	0.00	0	37556	26300	25850	25500	25050	24700	25675	24875	174	7600	500	16760	50	1	34442833	8662	35.62	5.98	12	0.30	706.00	4208.00	38550	20240125	-34.76	3900	20231004	544.87	38550	-34.76	20240125	13150	91.25	20240102	38550	-34.76	20240125	3900	544.87	20231004	0.99	N	080220	500	173 억		0	N	N	1	N	00	N
90	20240314	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-600	5	-2.31	31341937100	1235021	54.70	25850	25950	25150	33800	18200	26000	25377.13	0.00	0	56089	28300	27150	26450	25300	24600	26800	24950	174	7800	500	17160	50	1	34442833	8748	35.98	6.04	12	3.59	706.00	4208.00	38550	20240125	-34.11	3900	20231004	551.28	38550	-34.11	20240125	13150	93.16	20240102	38550	-34.11	20240125	3900	551.28	20231004	0.94	N	080220	500	173 억		0	N	N	1	N	00	N
91	20240314	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	-650	5	-2.50	29954252400	1180295	52.27	25850	25950	25150	33800	18200	26000	25378.13	0.00	0	51830	28300	27150	26450	25300	24600	26800	24950	174	7800	500	17160	50	1	34442833	8731	35.91	6.02	12	3.43	706.00	4208.00	38550	20240125	-34.24	3900	20231004	550.00	38550	-34.24	20240125	13150	92.78	20240102	38550	-34.24	20240125	3900	550.00	20231004	0.94	N	080220	500	173 억		0	N	N	0	N	00	N
92	20240314	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	-550	5	-2.12	27733085650	1092665	48.39	25850	25950	25150	33800	18200	26000	25380.62	0.00	0	60687	28300	27150	26450	25300	24600	26800	24950	174	7800	500	17160	50	1	34442833	8766	36.05	6.05	12	3.17	706.00	4208.00	38550	20240125	-33.98	3900	20231004	552.56	38550	-33.98	20240125	13150	93.54	20240102	38550	-33.98	20240125	3900	552.56	20231004	0.94	N	080220	500	173 억		0	N	N	0	N	00	N
93	20240314	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-700	5	-2.69	25934578400	1021691	45.25	25850	25950	25150	33800	18200	26000	25383.42	0.00	0	59989	28300	27150	26450	25300	24600	26800	24950	174	7800	500	17160	50	1	34442833	8714	35.84	6.01	12	2.97	706.00	4208.00	38550	20240125	-34.37	3900	20231004	548.72	38550	-34.37	20240125	13150	92.40	20240102	38550	-34.37	20240125	3900	548.72	20231004	0.94	N	080220	500	173 억		0	N	N	0	N	00	N
94	20240314	120623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-700	5	-2.69	23880566050	940406	41.65	25850	25950	25150	33800	18200	26000	25393.30	0.00	0	57047	28300	27150	26450	25300	24600	26800	24950	174	7800	500	17160	50	1	34442833	8714	35.84	6.01	12	2.73	706.00	4208.00	38550	20240125	-34.37	3900	20231004	548.72	38550	-34.37	20240125	13150	92.40	20240102	38550	-34.37	20240125	3900	548.72	20231004	0.94	N	080220	500	173 억		0	N	N	0	N	00	N
95	20240314	110623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-750	5	-2.88	20249236400	797563	35.32	25850	25950	25150	33800	18200	26000	25388.19	0.00	0	37361	28300	27150	26450	25300	24600	26800	24950	174	7800	500	17160	50	1	34442833	8697	35.76	6.00	12	2.32	706.00	4208.00	38550	20240125	-34.50	3900	20231004	547.44	38550	-34.50	20240125	13150	92.02	20240102	38550	-34.50	20240125	3900	547.44	20231004	0.94	N	080220	500	173 억		0	N	N	0	N	00	N
96	20240314	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-700	5	-2.69	15069569750	592508	26.24	25850	25950	25250	33800	18200	26000	25432.66	0.00	0	20731	28300	27150	26450	25300	24600	26800	24950	174	7800	500	17160	50	1	34442833	8714	35.84	6.01	12	1.72	706.00	4208.00	38550	20240125	-34.37	3900	20231004	548.72	38550	-34.37	20240125	13150	92.40	20240102	38550	-34.37	20240125	3900	548.72	20231004	0.94	N	080220	500	173 억		0	N	N	0	N	00	N
97	20240314	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-500	5	-1.92	2925447800	114072	5.05	25850	25950	25450	33800	18200	26000	25642.77	0.00	0	11582	28300	27150	26450	25300	24600	26800	24950	174	7800	500	17160	50	1	34442833	8783	36.12	6.06	12	0.33	706.00	4208.00	38550	20240125	-33.85	3900	20231004	553.85	38550	-33.85	20240125	13150	93.92	20240102	38550	-33.85	20240125	3900	553.85	20231004	0.94	N	080220	500	173 억		0	N	N	0	N	00	N
98	20240313	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-600	5	-2.26	59251451900	2231873	136.14	27200	27600	25750	34550	18650	26600	26549.38	0.00	0	-195524	27466	27032	26416	25982	25366	27125	26075	174	7950	500	17550	50	1	34442833	8955	36.83	6.18	12	6.48	706.00	4208.00	38550	20240125	-32.56	3900	20231004	566.67	38550	-32.56	20240125	13150	97.72	20240102	38550	-32.56	20240125	3900	566.67	20231004	0.92	N	080220	500	173 억		0	N	N	1	N	00	N
99	20240313	150618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-500	5	-1.88	57149979600	2151224	131.22	27200	27600	25750	34550	18650	26600	26566.25	0.00	0	-189644	27466	27032	26416	25982	25366	27125	26075	174	7950	500	17550	50	1	34442833	8990	36.97	6.20	12	6.25	706.00	4208.00	38550	20240125	-32.30	3900	20231004	569.23	38550	-32.30	20240125	13150	98.48	20240102	38550	-32.30	20240125	3900	569.23	20231004	0.92	N	080220	500	173 억		0	N	N	1	N	00	N
100	20240313	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-550	5	-2.07	54262303000	2040502	124.47	27200	27600	25750	34550	18650	26600	26592.62	0.00	0	-204295	27466	27032	26416	25982	25366	27125	26075	174	7950	500	17550	50	1	34442833	8972	36.90	6.19	12	5.92	706.00	4208.00	38550	20240125	-32.43	3900	20231004	567.95	38550	-32.43	20240125	13150	98.10	20240102	38550	-32.43	20240125	3900	567.95	20231004	0.92	N	080220	500	173 억		0	N	N	1	N	00	N
101	20240313	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-600	5	-2.26	47673010650	1786083	108.95	27200	27600	26000	34550	18650	26600	26691.41	0.00	0	-176549	27466	27032	26416	25982	25366	27125	26075	174	7950	500	17550	50	1	34442833	8955	36.83	6.18	12	5.19	706.00	4208.00	38550	20240125	-32.56	3900	20231004	566.67	38550	-32.56	20240125	13150	97.72	20240102	38550	-32.56	20240125	3900	566.67	20231004	0.92	N	080220	500	173 억		0	N	N	1	N	00	N
102	20240313	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-550	5	-2.07	45361157150	1697326	103.53	27200	27600	26000	34550	18650	26600	26725.12	0.00	0	-172797	27466	27032	26416	25982	25366	27125	26075	174	7950	500	17550	50	1	34442833	8972	36.90	6.19	12	4.93	706.00	4208.00	38550	20240125	-32.43	3900	20231004	567.95	38550	-32.43	20240125	13150	98.10	20240102	38550	-32.43	20240125	3900	567.95	20231004	0.92	N	080220	500	173 억		0	N	N	1	N	00	N
103	20240313	110618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-400	5	-1.50	40760994600	1521010	92.78	27200	27600	26050	34550	18650	26600	26798.72	0.00	0	-148716	27466	27032	26416	25982	25366	27125	26075	174	7950	500	17550	50	1	34442833	9024	37.11	6.23	12	4.42	706.00	4208.00	38550	20240125	-32.04	3900	20231004	571.79	38550	-32.04	20240125	13150	99.24	20240102	38550	-32.04	20240125	3900	571.79	20231004	0.92	N	080220	500	173 억		0	N	N	1	N	00	N
104	20240313	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-250	5	-0.94	33034956850	1226198	74.80	27200	27600	26300	34550	18650	26600	26941.15	0.00	0	-143649	27466	27032	26416	25982	25366	27125	26075	174	7950	500	17550	50	1	34442833	9076	37.32	6.26	12	3.56	706.00	4208.00	38550	20240125	-31.65	3900	20231004	575.64	38550	-31.65	20240125	13150	100.38	20240102	38550	-31.65	20240125	3900	575.64	20231004	0.92	N	080220	500	173 억		0	N	N	1	N	00	N
105	20240313	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	700	2	2.63	11521155100	421589	25.72	27200	27600	27000	34550	18650	26600	27329.07	0.00	0	16914	27466	27032	26416	25982	25366	27125	26075	174	7950	500	17550	50	1	34442833	9403	38.67	6.49	12	1.22	706.00	4208.00	38550	20240125	-29.18	3900	20231004	600.00	38550	-29.18	20240125	13150	107.60	20240102	38550	-29.18	20240125	3900	600.00	20231004	0.92	N	080220	500	173 억		0	N	N	1	N	00	N
106	20240312	160612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	0	3	0.00	42384490500	1614183	62.99	26600	26850	25800	34550	18650	26600	26255.51	0.00	0	87017	28233	27416	26183	25366	24133	27825	25775	174	7950	500	17550	50	1	34442833	9162	37.68	6.32	12	4.69	706.00	4208.00	38550	20240125	-31.00	3900	20231004	582.05	38550	-31.00	20240125	13150	102.28	20240102	38550	-31.00	20240125	3900	582.05	20231004	0.90	N	080220	500	173 억		0	N	N	1	N	00	N
107	20240312	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-50	5	-0.19	38640837900	1473693	57.51	26600	26850	25800	34550	18650	26600	26219.69	0.00	0	81704	28233	27416	26183	25366	24133	27825	25775	174	7950	500	17550	50	1	34442833	9145	37.61	6.31	12	4.28	706.00	4208.00	38550	20240125	-31.13	3900	20231004	580.77	38550	-31.13	20240125	13150	101.90	20240102	38550	-31.13	20240125	3900	580.77	20231004	0.90	N	080220	500	173 억		0	N	N	1	N	00	N
108	20240312	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-500	5	-1.88	30441167150	1165285	45.47	26600	26650	25800	34550	18650	26600	26122.22	0.00	0	27319	28233	27416	26183	25366	24133	27825	25775	174	7950	500	17550	50	1	34442833	8990	36.97	6.20	12	3.38	706.00	4208.00	38550	20240125	-32.30	3900	20231004	569.23	38550	-32.30	20240125	13150	98.48	20240102	38550	-32.30	20240125	3900	569.23	20231004	0.90	N	080220	500	173 억		0	N	N	1	N	00	N
109	20240312	130545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	-100	5	-0.38	27149829700	1039621	40.57	26600	26650	25800	34550	18650	26600	26113.82	0.00	0	41107	28233	27416	26183	25366	24133	27825	25775	174	7950	500	17550	50	1	34442833	9127	37.54	6.30	12	3.02	706.00	4208.00	38550	20240125	-31.26	3900	20231004	579.49	38550	-31.26	20240125	13150	101.52	20240102	38550	-31.26	20240125	3900	579.49	20231004	0.90	N	080220	500	173 억		0	N	N	1	N	00	N
110	20240312	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-600	5	-2.26	22974806900	880881	34.37	26600	26650	25800	34550	18650	26600	26079.98	0.00	0	20690	28233	27416	26183	25366	24133	27825	25775	174	7950	500	17550	50	1	34442833	8955	36.83	6.18	12	2.56	706.00	4208.00	38550	20240125	-32.56	3900	20231004	566.67	38550	-32.56	20240125	13150	97.72	20240102	38550	-32.56	20240125	3900	566.67	20231004	0.90	N	080220	500	173 억		0	N	N	1	N	00	N
111	20240312	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-500	5	-1.88	20662629550	792301	30.92	26600	26650	25800	34550	18650	26600	26077.43	0.00	0	12388	28233	27416	26183	25366	24133	27825	25775	174	7950	500	17550	50	1	34442833	8990	36.97	6.20	12	2.30	706.00	4208.00	38550	20240125	-32.30	3900	20231004	569.23	38550	-32.30	20240125	13150	98.48	20240102	38550	-32.30	20240125	3900	569.23	20231004	0.90	N	080220	500	173 억		0	N	N	1	N	00	N
112	20240312	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-350	5	-1.32	15838472950	607241	23.70	26600	26650	25800	34550	18650	26600	26080.29	0.00	0	-19588	28233	27416	26183	25366	24133	27825	25775	174	7950	500	17550	50	1	34442833	9041	37.18	6.24	12	1.76	706.00	4208.00	38550	20240125	-31.91	3900	20231004	573.08	38550	-31.91	20240125	13150	99.62	20240102	38550	-31.91	20240125	3900	573.08	20231004	0.90	N	080220	500	173 억		0	N	N	1	N	00	N
113	20240312	090611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-650	5	-2.44	4396395850	168284	6.57	26600	26650	25850	34550	18650	26600	26116.85	0.00	0	-26991	28233	27416	26183	25366	24133	27825	25775	174	7950	500	17550	50	1	34442833	8938	36.76	6.17	12	0.49	706.00	4208.00	38550	20240125	-32.68	3900	20231004	565.38	38550	-32.68	20240125	13150	97.34	20240102	38550	-32.68	20240125	3900	565.38	20231004	0.90	N	080220	500	173 억		0	N	N	1	N	00	N
114	20240311	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	400	2	1.53	66048820500	2542346	91.13	25250	27000	24950	34050	18350	26200	25978.37	0.00	0	123933	28600	27400	26550	25350	24500	26975	24925	174	7850	500	17290	50	1	34442833	9162	37.68	6.32	12	7.38	706.00	4208.00	38550	20240125	-31.00	3900	20231004	582.05	38550	-31.00	20240125	13150	102.28	20240102	38550	-31.00	20240125	3900	582.05	20231004	0.83	N	080220	500	173 억		0	N	N	1	N	00	N
115	20240311	150611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	400	2	1.53	63578787100	2449387	87.80	25250	27000	24950	34050	18350	26200	25956.95	0.00	0	125163	28600	27400	26550	25350	24500	26975	24925	174	7850	500	17290	50	1	34442833	9162	37.68	6.32	12	7.11	706.00	4208.00	38550	20240125	-31.00	3900	20231004	582.05	38550	-31.00	20240125	13150	102.28	20240102	38550	-31.00	20240125	3900	582.05	20231004	0.83	N	080220	500	173 억		0	N	N	1	N	00	N
116	20240311	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	100	2	0.38	56468606150	2182287	78.22	25250	27000	24950	34050	18350	26200	25875.78	0.00	0	102143	28600	27400	26550	25350	24500	26975	24925	174	7850	500	17290	50	1	34442833	9058	37.25	6.25	12	6.34	706.00	4208.00	38550	20240125	-31.78	3900	20231004	574.36	38550	-31.78	20240125	13150	100.00	20240102	38550	-31.78	20240125	3900	574.36	20231004	0.83	N	080220	500	173 억		0	N	N	1	N	00	N
117	20240311	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	-400	5	-1.53	37107184000	1453030	52.08	25250	26200	24950	34050	18350	26200	25537.46	0.00	0	127755	28600	27400	26550	25350	24500	26975	24925	174	7850	500	17290	50	1	34442833	8886	36.54	6.13	12	4.22	706.00	4208.00	38550	20240125	-33.07	3900	20231004	561.54	38550	-33.07	20240125	13150	96.20	20240102	38550	-33.07	20240125	3900	561.54	20231004	0.83	N	080220	500	173 억		0	N	N	1	N	00	N
118	20240311	120610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-200	5	-0.76	34111330800	1337304	47.94	25250	26200	24950	34050	18350	26200	25507.16	0.00	0	130757	28600	27400	26550	25350	24500	26975	24925	174	7850	500	17290	50	1	34442833	8955	36.83	6.18	12	3.88	706.00	4208.00	38550	20240125	-32.56	3900	20231004	566.67	38550	-32.56	20240125	13150	97.72	20240102	38550	-32.56	20240125	3900	566.67	20231004	0.83	N	080220	500	173 억		0	N	N	1	N	00	N
119	20240311	110606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-100	5	-0.38	30188547350	1186123	42.52	25250	26200	24950	34050	18350	26200	25450.99	0.00	0	124025	28600	27400	26550	25350	24500	26975	24925	174	7850	500	17290	50	1	34442833	8990	36.97	6.20	12	3.44	706.00	4208.00	38550	20240125	-32.30	3900	20231004	569.23	38550	-32.30	20240125	13150	98.48	20240102	38550	-32.30	20240125	3900	569.23	20231004	0.83	N	080220	500	173 억		0	N	N	1	N	00	N
120	20240311	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-700	5	-2.67	20809700300	821502	29.45	25250	25650	24950	34050	18350	26200	25330.51	0.00	0	159632	28600	27400	26550	25350	24500	26975	24925	174	7850	500	17290	50	1	34442833	8783	36.12	6.06	12	2.39	706.00	4208.00	38550	20240125	-33.85	3900	20231004	553.85	38550	-33.85	20240125	13150	93.92	20240102	38550	-33.85	20240125	3900	553.85	20231004	0.83	N	080220	500	173 억		0	N	N	1	N	00	N
121	20240311	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-900	5	-3.44	7998342650	317738	11.39	25250	25500	24950	34050	18350	26200	25170.40	0.00	0	100222	28600	27400	26550	25350	24500	26975	24925	174	7850	500	17290	50	1	34442833	8714	35.84	6.01	12	0.92	706.00	4208.00	38550	20240125	-34.37	3900	20231004	548.72	38550	-34.37	20240125	13150	92.40	20240102	38550	-34.37	20240125	3900	548.72	20231004	0.83	N	080220	500	173 억		0	N	N	1	N	00	N
122	20240308	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-650	5	-2.42	73510707350	2768542	100.75	27450	27750	25700	34900	18800	26850	26552.71	0.00	0	-21132	29416	28132	27466	26182	25516	27800	25850	174	8050	500	17720	50	1	34442833	9024	37.11	6.23	12	8.04	706.00	4208.00	38550	20240125	-32.04	3900	20231004	571.79	38550	-32.04	20240125	13150	99.24	20240102	38550	-32.04	20240125	3900	571.79	20231004	0.75	N	080220	500	173 억		0	N	N	1	N	00	N
123	20240308	150605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-850	5	-3.17	70597021250	2657101	96.69	27450	27750	25700	34900	18800	26850	26568.98	0.00	0	-12165	29416	28132	27466	26182	25516	27800	25850	174	8050	500	17720	50	1	34442833	8955	36.83	6.18	12	7.71	706.00	4208.00	38550	20240125	-32.56	3900	20231004	566.67	38550	-32.56	20240125	13150	97.72	20240102	38550	-32.56	20240125	3900	566.67	20231004	0.75	N	080220	500	173 억		0	N	N	1	N	00	N
124	20240308	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-800	5	-2.98	64536785600	2423770	88.20	27450	27750	25700	34900	18800	26850	26626.43	0.00	0	-14220	29416	28132	27466	26182	25516	27800	25850	174	8050	500	17720	50	1	34442833	8972	36.90	6.19	12	7.04	706.00	4208.00	38550	20240125	-32.43	3900	20231004	567.95	38550	-32.43	20240125	13150	98.10	20240102	38550	-32.43	20240125	3900	567.95	20231004	0.75	N	080220	500	173 억		0	N	N	1	N	00	N
125	20240308	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-950	5	-3.54	56820341550	2125647	77.35	27450	27750	25850	34900	18800	26850	26730.74	0.00	0	-16401	29416	28132	27466	26182	25516	27800	25850	174	8050	500	17720	50	1	34442833	8921	36.69	6.15	12	6.17	706.00	4208.00	38550	20240125	-32.81	3900	20231004	564.10	38550	-32.81	20240125	13150	96.96	20240102	38550	-32.81	20240125	3900	564.10	20231004	0.75	N	080220	500	173 억		0	N	N	1	N	00	N
126	20240308	120602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-700	5	-2.61	45903835600	1705499	62.06	27450	27750	26000	34900	18800	26850	26915.27	0.00	0	-38223	29416	28132	27466	26182	25516	27800	25850	174	8050	500	17720	50	1	34442833	9007	37.04	6.21	12	4.95	706.00	4208.00	38550	20240125	-32.17	3900	20231004	570.51	38550	-32.17	20240125	13150	98.86	20240102	38550	-32.17	20240125	3900	570.51	20231004	0.75	N	080220	500	173 억		0	N	N	1	N	00	N
127	20240308	110602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	50	2	0.19	30669624100	1129707	41.11	27450	27750	26800	34900	18800	26850	27148.81	0.00	0	-9030	29416	28132	27466	26182	25516	27800	25850	174	8050	500	17720	50	1	34442833	9265	38.10	6.39	12	3.28	706.00	4208.00	38550	20240125	-30.22	3900	20231004	589.74	38550	-30.22	20240125	13150	104.56	20240102	38550	-30.22	20240125	3900	589.74	20231004	0.75	N	080220	500	173 억		0	N	N	1	N	00	N
128	20240308	100558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	0	3	0.00	24113754500	886215	32.25	27450	27750	26800	34900	18800	26850	27210.61	0.00	0	18513	29416	28132	27466	26182	25516	27800	25850	174	8050	500	17720	50	1	34442833	9248	38.03	6.38	12	2.57	706.00	4208.00	38550	20240125	-30.35	3900	20231004	588.46	38550	-30.35	20240125	13150	104.18	20240102	38550	-30.35	20240125	3900	588.46	20231004	0.75	N	080220	500	173 억		0	N	N	1	N	00	N
129	20240308	090558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	500	2	1.86	5415455200	197106	7.17	27450	27750	27300	34900	18800	26850	27481.05	0.00	0	18907	29416	28132	27466	26182	25516	27800	25850	174	8050	500	17720	50	1	34442833	9420	38.74	6.50	12	0.57	706.00	4208.00	38550	20240125	-29.05	3900	20231004	601.28	38550	-29.05	20240125	13150	107.98	20240102	38550	-29.05	20240125	3900	601.28	20231004	0.75	N	080220	500	173 억		0	N	N	1	N	00	N
130	20240307	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-1150	5	-4.11	75348157950	2722649	108.02	28550	28750	26800	36400	19600	28000	27675.97	0.00	0	-118817	29200	28600	27700	27100	26200	28900	27400	174	8400	500	18480	50	1	34442833	9248	38.03	6.38	12	7.90	706.00	4208.00	38550	20240125	-30.35	3900	20231004	588.46	38550	-30.35	20240125	13150	104.18	20240102	38550	-30.35	20240125	3900	588.46	20231004	0.78	N	080220	500	173 억		0	N	N	1	N	00	N
131	20240307	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	-1100	5	-3.93	71316332800	2572698	102.07	28550	28750	26850	36400	19600	28000	27720.44	0.00	0	-110392	29200	28600	27700	27100	26200	28900	27400	174	8400	500	18480	50	1	34442833	9265	38.10	6.39	12	7.47	706.00	4208.00	38550	20240125	-30.22	3900	20231004	589.74	38550	-30.22	20240125	13150	104.56	20240102	38550	-30.22	20240125	3900	589.74	20231004	0.78	N	080220	500	173 억		0	N	N	1	N	00	N
132	20240307	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	-800	5	-2.86	60063392150	2155987	85.54	28550	28750	27100	36400	19600	28000	27858.88	0.00	0	-43098	29200	28600	27700	27100	26200	28900	27400	174	8400	500	18480	50	1	34442833	9368	38.53	6.46	12	6.26	706.00	4208.00	38550	20240125	-29.44	3900	20231004	597.44	38550	-29.44	20240125	13150	106.84	20240102	38550	-29.44	20240125	3900	597.44	20231004	0.78	N	080220	500	173 억		0	N	N	1	N	00	N
133	20240307	130553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-700	5	-2.50	56746521500	2034380	80.71	28550	28750	27100	36400	19600	28000	27893.76	0.00	0	-23764	29200	28600	27700	27100	26200	28900	27400	174	8400	500	18480	50	1	34442833	9403	38.67	6.49	12	5.91	706.00	4208.00	38550	20240125	-29.18	3900	20231004	600.00	38550	-29.18	20240125	13150	107.60	20240102	38550	-29.18	20240125	3900	600.00	20231004	0.78	N	080220	500	173 억		0	N	N	1	N	00	N
134	20240307	120555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	-800	5	-2.86	52709407250	1885882	74.82	28550	28750	27200	36400	19600	28000	27949.47	0.00	0	-38548	29200	28600	27700	27100	26200	28900	27400	174	8400	500	18480	50	1	34442833	9368	38.53	6.46	12	5.48	706.00	4208.00	38550	20240125	-29.44	3900	20231004	597.44	38550	-29.44	20240125	13150	106.84	20240102	38550	-29.44	20240125	3900	597.44	20231004	0.78	N	080220	500	173 억		0	N	N	1	N	00	N
135	20240307	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	-500	5	-1.79	48416469250	1728818	68.59	28550	28750	27200	36400	19600	28000	28005.53	0.00	0	-27913	29200	28600	27700	27100	26200	28900	27400	174	8400	500	18480	50	1	34442833	9472	38.95	6.54	12	5.02	706.00	4208.00	38550	20240125	-28.66	3900	20231004	605.13	38550	-28.66	20240125	13150	109.13	20240102	38550	-28.66	20240125	3900	605.13	20231004	0.78	N	080220	500	173 억		0	N	N	1	N	00	N
136	20240307	100555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	-400	5	-1.43	34866297400	1234868	48.99	28550	28750	27600	36400	19600	28000	28234.85	0.00	0	-119208	29200	28600	27700	27100	26200	28900	27400	174	8400	500	18480	50	1	34442833	9506	39.09	6.56	12	3.59	706.00	4208.00	38550	20240125	-28.40	3900	20231004	607.69	38550	-28.40	20240125	13150	109.89	20240102	38550	-28.40	20240125	3900	607.69	20231004	0.78	N	080220	500	173 억		0	N	N	1	N	00	N
137	20240307	090556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	450	2	1.61	8457913800	297260	11.79	28550	28750	28200	36400	19600	28000	28453.01	0.00	0	-63433	29200	28600	27700	27100	26200	28900	27400	174	8400	500	18480	50	1	34442833	9799	40.30	6.76	12	0.86	706.00	4208.00	38550	20240125	-26.20	3900	20231004	629.49	38550	-26.20	20240125	13150	116.35	20240102	38550	-26.20	20240125	3900	629.49	20231004	0.78	N	080220	500	173 억		0	N	N	1	N	00	N
138	20240306	160553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	150	2	0.54	68301129450	2473433	75.02	27500	28300	26800	36200	19500	27850	27613.37	0.00	0	55220	30383	29116	28433	27166	26483	28775	26825	174	8350	500	18380	50	1	34442833	9644	39.66	6.65	12	7.18	706.00	4208.00	38550	20240125	-27.37	3900	20231004	617.95	38550	-27.37	20240125	13150	112.93	20240102	38550	-27.37	20240125	3900	617.95	20231004	0.55	N	080220	500	173 억		0	N	N	1	N	00	N
139	20240306	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	100	2	0.36	65888156550	2387128	72.40	27500	28300	26800	36200	19500	27850	27601.28	0.00	0	61474	30383	29116	28433	27166	26483	28775	26825	174	8350	500	18380	50	1	34442833	9627	39.59	6.64	12	6.93	706.00	4208.00	38550	20240125	-27.50	3900	20231004	616.67	38550	-27.50	20240125	13150	112.55	20240102	38550	-27.50	20240125	3900	616.67	20231004	0.55	N	080220	500	173 억		0	N	N	0	N	00	N
140	20240306	140555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	-250	5	-0.90	59234651650	2148324	65.16	27500	28300	26800	36200	19500	27850	27572.30	0.00	0	-8491	30383	29116	28433	27166	26483	28775	26825	174	8350	500	18380	50	1	34442833	9506	39.09	6.56	12	6.24	706.00	4208.00	38550	20240125	-28.40	3900	20231004	607.69	38550	-28.40	20240125	13150	109.89	20240102	38550	-28.40	20240125	3900	607.69	20231004	0.55	N	080220	500	173 억		0	N	N	0	N	00	N
141	20240306	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	-200	5	-0.72	53362383100	1934894	58.68	27500	28300	26800	36200	19500	27850	27578.76	0.00	0	9237	30383	29116	28433	27166	26483	28775	26825	174	8350	500	18380	50	1	34442833	9523	39.16	6.57	12	5.62	706.00	4208.00	38550	20240125	-28.27	3900	20231004	608.97	38550	-28.27	20240125	13150	110.27	20240102	38550	-28.27	20240125	3900	608.97	20231004	0.55	N	080220	500	173 억		0	N	N	0	N	00	N
142	20240306	120557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	0	3	0.00	49799372550	1806151	54.78	27500	28300	26800	36200	19500	27850	27571.87	0.00	0	-9476	30383	29116	28433	27166	26483	28775	26825	174	8350	500	18380	50	1	34442833	9592	39.45	6.62	12	5.24	706.00	4208.00	38550	20240125	-27.76	3900	20231004	614.10	38550	-27.76	20240125	13150	111.79	20240102	38550	-27.76	20240125	3900	614.10	20231004	0.55	N	080220	500	173 억		0	N	N	0	N	00	N
143	20240306	110553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	250	2	0.90	45280391450	1644201	49.87	27500	28300	26800	36200	19500	27850	27539.17	0.00	0	6287	30383	29116	28433	27166	26483	28775	26825	174	8350	500	18380	50	1	34442833	9678	39.80	6.68	12	4.77	706.00	4208.00	38550	20240125	-27.11	3900	20231004	620.51	38550	-27.11	20240125	13150	113.69	20240102	38550	-27.11	20240125	3900	620.51	20231004	0.55	N	080220	500	173 억		0	N	N	0	N	00	N
144	20240306	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	100	2	0.36	35203695150	1284253	38.95	27500	28300	26800	36200	19500	27850	27411.31	0.00	0	-59214	30383	29116	28433	27166	26483	28775	26825	174	8350	500	18380	50	1	34442833	9627	39.59	6.64	12	3.73	706.00	4208.00	38550	20240125	-27.50	3900	20231004	616.67	38550	-27.50	20240125	13150	112.55	20240102	38550	-27.50	20240125	3900	616.67	20231004	0.55	N	080220	500	173 억		0	N	N	0	N	00	N
145	20240306	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	-700	5	-2.51	6372134750	234141	7.10	27500	27550	27000	36200	19500	27850	27210.94	0.00	0	7598	30383	29116	28433	27166	26483	28775	26825	174	8350	500	18380	50	1	34442833	9351	38.46	6.45	12	0.68	706.00	4208.00	38550	20240125	-29.57	3900	20231004	596.15	38550	-29.57	20240125	13150	106.46	20240102	38550	-29.57	20240125	3900	596.15	20231004	0.55	N	080220	500	173 억		0	N	N	0	N	00	N
146	20240305	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	-1400	5	-4.79	92392834500	3268312	45.79	29550	29700	27750	38000	20500	29250	28268.68	0.00	0	-316297	30750	30000	28750	28000	26750	30375	28375	174	8750	500	19300	50	1	34442833	9592	39.45	6.62	12	9.49	706.00	4208.00	38550	20240125	-27.76	3900	20231004	614.10	38550	-27.76	20240125	13150	111.79	20240102	38550	-27.76	20240125	3900	614.10	20231004	0.48	N	080220	500	173 억		0	N	N	1	N	00	N
147	20240305	150550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	-1250	5	-4.27	87970174150	3109800	43.57	29550	29700	27750	38000	20500	29250	28287.06	0.00	0	-287914	30750	30000	28750	28000	26750	30375	28375	174	8750	500	19300	50	1	34442833	9644	39.66	6.65	12	9.03	706.00	4208.00	38550	20240125	-27.37	3900	20231004	617.95	38550	-27.37	20240125	13150	112.93	20240102	38550	-27.37	20240125	3900	617.95	20231004	0.48	N	080220	500	173 억		0	N	N	1	N	00	N
148	20240305	140544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	-1150	5	-3.93	80973073450	2859771	40.07	29550	29700	27750	38000	20500	29250	28313.48	0.00	0	-268422	30750	30000	28750	28000	26750	30375	28375	174	8750	500	19300	50	1	34442833	9678	39.80	6.68	12	8.30	706.00	4208.00	38550	20240125	-27.11	3900	20231004	620.51	38550	-27.11	20240125	13150	113.69	20240102	38550	-27.11	20240125	3900	620.51	20231004	0.48	N	080220	500	173 억		0	N	N	1	N	00	N
149	20240305	130549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	-1300	5	-4.44	74830947650	2639900	36.99	29550	29700	27750	38000	20500	29250	28345.03	0.00	0	-308546	30750	30000	28750	28000	26750	30375	28375	174	8750	500	19300	50	1	34442833	9627	39.59	6.64	12	7.66	706.00	4208.00	38550	20240125	-27.50	3900	20231004	616.67	38550	-27.50	20240125	13150	112.55	20240102	38550	-27.50	20240125	3900	616.67	20231004	0.48	N	080220	500	173 억		0	N	N	1	N	00	N
150	20240305	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-1200	5	-4.10	71170872000	2509449	35.16	29550	29700	27750	38000	20500	29250	28360.02	0.00	0	-280779	30750	30000	28750	28000	26750	30375	28375	174	8750	500	19300	50	1	34442833	9661	39.73	6.67	12	7.29	706.00	4208.00	38550	20240125	-27.24	3900	20231004	619.23	38550	-27.24	20240125	13150	113.31	20240102	38550	-27.24	20240125	3900	619.23	20231004	0.48	N	080220	500	173 억		0	N	N	1	N	00	N
151	20240305	110547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-1200	5	-4.10	65559912250	2308898	32.35	29550	29700	27750	38000	20500	29250	28393.27	0.00	0	-279515	30750	30000	28750	28000	26750	30375	28375	174	8750	500	19300	50	1	34442833	9661	39.73	6.67	12	6.70	706.00	4208.00	38550	20240125	-27.24	3900	20231004	619.23	38550	-27.24	20240125	13150	113.31	20240102	38550	-27.24	20240125	3900	619.23	20231004	0.48	N	080220	500	173 억		0	N	N	1	N	00	N
152	20240305	100542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	-1150	5	-3.93	53638806900	1883505	26.39	29550	29700	27750	38000	20500	29250	28476.87	0.00	0	-268887	30750	30000	28750	28000	26750	30375	28375	174	8750	500	19300	50	1	34442833	9678	39.80	6.68	12	5.47	706.00	4208.00	38550	20240125	-27.11	3900	20231004	620.51	38550	-27.11	20240125	13150	113.69	20240102	38550	-27.11	20240125	3900	620.51	20231004	0.48	N	080220	500	173 억		0	N	N	1	N	00	N
153	20240305	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	-600	5	-2.05	14843732500	510130	7.15	29550	29700	28550	38000	20500	29250	29096.98	0.00	0	-127179	30750	30000	28750	28000	26750	30375	28375	174	8750	500	19300	50	1	34442833	9868	40.58	6.81	12	1.48	706.00	4208.00	38550	20240125	-25.68	3900	20231004	634.62	38550	-25.68	20240125	13150	117.87	20240102	38550	-25.68	20240125	3900	634.62	20231004	0.48	N	080220	500	173 억		0	N	N	1	N	00	N
154	20240304	160546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	2150	2	7.93	203965723300	7083639	189.53	27500	29500	27500	35200	19000	27100	28792.46	0.00	0	377309	28566	27832	26616	25882	24666	28200	26250	174	8100	500	17880	50	1	34442833	10075	41.43	6.95	12	20.57	706.00	4208.00	38550	20240125	-24.12	3900	20231004	650.00	38550	-24.12	20240125	13150	122.43	20240102	38550	-24.12	20240125	3900	650.00	20231004	0.43	N	080220	500	173 억		0	N	N	1	N	00	N
155	20240304	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	2200	2	8.12	192646930350	6697199	179.19	27500	29500	27500	35200	19000	27100	28765.32	0.00	0	353650	28566	27832	26616	25882	24666	28200	26250	174	8100	500	17880	50	1	34442833	10092	41.50	6.96	12	19.44	706.00	4208.00	38550	20240125	-23.99	3900	20231004	651.28	38550	-23.99	20240125	13150	122.81	20240102	38550	-23.99	20240125	3900	651.28	20231004	0.43	N	080220	500	173 억		0	N	N	1	N	00	N
156	20240304	140510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	2100	2	7.75	177464851000	6177121	165.28	27500	29500	27500	35200	19000	27100	28729.40	0.00	0	340630	28566	27832	26616	25882	24666	28200	26250	174	8100	500	17880	50	1	34442833	10057	41.36	6.94	12	17.93	706.00	4208.00	38550	20240125	-24.25	3900	20231004	648.72	38550	-24.25	20240125	13150	122.05	20240102	38550	-24.25	20240125	3900	648.72	20231004	0.43	N	080220	500	173 억		0	N	N	1	N	00	N
157	20240304	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	1850	2	6.83	161946512700	5643609	151.00	27500	29500	27500	35200	19000	27100	28695.58	0.00	0	229064	28566	27832	26616	25882	24666	28200	26250	174	8100	500	17880	50	1	34442833	9971	41.01	6.88	12	16.39	706.00	4208.00	38550	20240125	-24.90	3900	20231004	642.31	38550	-24.90	20240125	13150	120.15	20240102	38550	-24.90	20240125	3900	642.31	20231004	0.43	N	080220	500	173 억		0	N	N	1	N	00	N
158	20240304	120515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	2250	2	8.30	137292139100	4795650	128.31	27500	29450	27500	35200	19000	27100	28628.50	0.00	0	362995	28566	27832	26616	25882	24666	28200	26250	174	8100	500	17880	50	1	34442833	10109	41.57	6.97	12	13.92	706.00	4208.00	38550	20240125	-23.87	3900	20231004	652.56	38550	-23.87	20240125	13150	123.19	20240102	38550	-23.87	20240125	3900	652.56	20231004	0.43	N	080220	500	173 억		0	N	N	1	N	00	N
159	20240304	110534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	1400	2	5.17	109236657400	3830030	102.48	27500	29200	27500	35200	19000	27100	28521.12	0.00	0	146681	28566	27832	26616	25882	24666	28200	26250	174	8100	500	17880	50	1	34442833	9816	40.37	6.77	12	11.12	706.00	4208.00	38550	20240125	-26.07	3900	20231004	630.77	38550	-26.07	20240125	13150	116.73	20240102	38550	-26.07	20240125	3900	630.77	20231004	0.43	N	080220	500	173 억		0	N	N	1	N	00	N
160	20240304	100535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	1450	2	5.35	84370925050	2964635	79.32	27500	29200	27500	35200	19000	27100	28459.16	0.00	0	124308	28566	27832	26616	25882	24666	28200	26250	174	8100	500	17880	50	1	34442833	9833	40.44	6.78	12	8.61	706.00	4208.00	38550	20240125	-25.94	3900	20231004	632.05	38550	-25.94	20240125	13150	117.11	20240102	38550	-25.94	20240125	3900	632.05	20231004	0.43	N	080220	500	173 억		0	N	N	1	N	00	N
161	20240304	090536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	750	2	2.77	11166669150	402356	10.77	27500	28150	27500	35200	19000	27100	27753.32	0.00	0	40782	28566	27832	26616	25882	24666	28200	26250	174	8100	500	17880	50	1	34442833	9592	39.45	6.62	12	1.17	706.00	4208.00	38550	20240125	-27.76	3900	20231004	614.10	38550	-27.76	20240125	13150	111.79	20240102	38550	-27.76	20240125	3900	614.10	20231004	0.43	N	080220	500	173 억		0	N	N	1	N	00	N