KissMeData/054450/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	160537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	-650	5	-2.25	9388488400	327831	78.55	29250	29250	28250	37600	20300	28950	28639.43	0.00	0	-40858	29750	29350	28800	28400	27850	29550	28600	76	8650	500	20840	50	1	15144233	4286	6.84	1.71	12	2.16	4136.00	16590.00	38550	20240216	-26.59	15100	20230410	87.42	38550	-26.59	20240216	25450	11.20	20240206	38550	-26.59	20240216	15100	87.42	20230410	9.37	N	054450	500	75 억		0	N	N	10	N	00	N
3	20240329	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	-650	5	-2.25	8904365000	310743	74.46	29250	29250	28250	37600	20300	28950	28655.07	0.00	0	-40289	29750	29350	28800	28400	27850	29550	28600	76	8650	500	20840	50	1	15144233	4286	6.84	1.71	12	2.05	4136.00	16590.00	38550	20240216	-26.59	15100	20230410	87.42	38550	-26.59	20240216	25450	11.20	20240206	38550	-26.59	20240216	15100	87.42	20230410	9.37	N	054450	500	75 억		0	N	N	431	N	00	N
4	20240329	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	-350	5	-1.21	6545653400	227744	54.57	29250	29250	28450	37600	20300	28950	28741.27	0.00	0	-22947	29750	29350	28800	28400	27850	29550	28600	76	8650	500	20840	50	1	15144233	4331	6.91	1.72	12	1.50	4136.00	16590.00	38550	20240216	-25.81	15100	20230410	89.40	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	15100	89.40	20230410	9.37	N	054450	500	75 억		0	N	N	431	N	00	N
5	20240329	130526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	-300	5	-1.04	5623751750	195523	46.85	29250	29250	28450	37600	20300	28950	28762.60	0.00	0	-13379	29750	29350	28800	28400	27850	29550	28600	76	8650	500	20840	50	1	15144233	4339	6.93	1.73	12	1.29	4136.00	16590.00	38550	20240216	-25.68	15100	20230410	89.74	38550	-25.68	20240216	25450	12.57	20240206	38550	-25.68	20240216	15100	89.74	20230410	9.37	N	054450	500	75 억		0	N	N	431	N	00	N
6	20240329	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	-300	5	-1.04	5158896350	179322	42.97	29250	29250	28450	37600	20300	28950	28768.89	0.00	0	-9539	29750	29350	28800	28400	27850	29550	28600	76	8650	500	20840	50	1	15144233	4339	6.93	1.73	12	1.18	4136.00	16590.00	38550	20240216	-25.68	15100	20230410	89.74	38550	-25.68	20240216	25450	12.57	20240206	38550	-25.68	20240216	15100	89.74	20230410	9.37	N	054450	500	75 억		0	N	N	431	N	00	N
7	20240329	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-250	5	-0.86	4032391150	140102	33.57	29250	29250	28450	37600	20300	28950	28781.82	0.00	0	-10621	29750	29350	28800	28400	27850	29550	28600	76	8650	500	20840	50	1	15144233	4346	6.94	1.73	12	0.93	4136.00	16590.00	38550	20240216	-25.55	15100	20230410	90.07	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230410	9.37	N	054450	500	75 억		0	N	N	431	N	00	N
8	20240329	100527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-250	5	-0.86	2873400900	99679	23.88	29250	29250	28450	37600	20300	28950	28826.53	0.00	0	-11900	29750	29350	28800	28400	27850	29550	28600	76	8650	500	20840	50	1	15144233	4346	6.94	1.73	12	0.66	4136.00	16590.00	38550	20240216	-25.55	15100	20230410	90.07	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230410	9.37	N	054450	500	75 억		0	N	N	431	N	00	N
9	20240329	090523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	0	3	0.00	834563750	28680	6.87	29250	29250	28850	37600	20300	28950	29099.19	0.00	0	-10101	29750	29350	28800	28400	27850	29550	28600	76	8650	500	20840	50	1	15144233	4384	7.00	1.75	12	0.19	4136.00	16590.00	38550	20240216	-24.90	15100	20230410	91.72	38550	-24.90	20240216	25450	13.75	20240206	38550	-24.90	20240216	15100	91.72	20230410	9.37	N	054450	500	75 억		0	N	N	431	N	00	N
10	20240328	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	250	2	0.87	11832621450	411383	131.60	28750	29200	28250	37300	20100	28700	28761.83	0.00	0	5881	29400	29050	28450	28100	27500	29225	28275	76	8600	500	20660	50	1	15144233	4384	7.00	1.75	12	2.72	4136.00	16590.00	38550	20240216	-24.90	15100	20230410	91.72	38550	-24.90	20240216	25450	13.75	20240206	38550	-24.90	20240216	15100	91.72	20230410	9.33	N	054450	500	75 억		0	N	N	431	N	00	N
11	20240328	150531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	200	2	0.70	11146471300	387638	124.01	28750	29200	28250	37300	20100	28700	28754.85	0.00	0	7233	29400	29050	28450	28100	27500	29225	28275	76	8600	500	20660	50	1	15144233	4377	6.99	1.74	12	2.56	4136.00	16590.00	38550	20240216	-25.03	15100	20230410	91.39	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	15100	91.39	20230410	9.33	N	054450	500	75 억		0	N	N	59	N	00	N
12	20240328	140523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28850	150	2	0.52	9967629000	346846	110.96	28750	29200	28250	37300	20100	28700	28737.92	0.00	0	10520	29400	29050	28450	28100	27500	29225	28275	76	8600	500	20660	50	1	15144233	4369	6.98	1.74	12	2.29	4136.00	16590.00	38550	20240216	-25.16	15100	20230410	91.06	38550	-25.16	20240216	25450	13.36	20240206	38550	-25.16	20240216	15100	91.06	20230410	9.33	N	054450	500	75 억		0	N	N	59	N	00	N
13	20240328	130521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	450	2	1.57	8177819950	285119	91.21	28750	29150	28250	37300	20100	28700	28682.13	0.00	0	17613	29400	29050	28450	28100	27500	29225	28275	76	8600	500	20660	50	1	15144233	4415	7.05	1.76	12	1.88	4136.00	16590.00	38550	20240216	-24.38	15100	20230410	93.05	38550	-24.38	20240216	25450	14.54	20240206	38550	-24.38	20240216	15100	93.05	20230410	9.33	N	054450	500	75 억		0	N	N	59	N	00	N
14	20240328	120527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	200	2	0.70	5375225000	188316	60.24	28750	28950	28250	37300	20100	28700	28543.60	0.00	0	6164	29400	29050	28450	28100	27500	29225	28275	76	8600	500	20660	50	1	15144233	4377	6.99	1.74	12	1.24	4136.00	16590.00	38550	20240216	-25.03	15100	20230410	91.39	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	15100	91.39	20230410	9.33	N	054450	500	75 억		0	N	N	59	N	00	N
15	20240328	110526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	-100	5	-0.35	3783248000	133011	42.55	28750	28800	28250	37300	20100	28700	28443.02	0.00	0	-2452	29400	29050	28450	28100	27500	29225	28275	76	8600	500	20660	50	1	15144233	4331	6.91	1.72	12	0.88	4136.00	16590.00	38550	20240216	-25.81	15100	20230410	89.40	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	15100	89.40	20230410	9.33	N	054450	500	75 억		0	N	N	59	N	00	N
16	20240328	100523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	-350	5	-1.22	2429500150	85563	27.37	28750	28800	28250	37300	20100	28700	28394.09	0.00	0	-9561	29400	29050	28450	28100	27500	29225	28275	76	8600	500	20660	50	1	15144233	4293	6.85	1.71	12	0.56	4136.00	16590.00	38550	20240216	-26.46	15100	20230410	87.75	38550	-26.46	20240216	25450	11.39	20240206	38550	-26.46	20240216	15100	87.75	20230410	9.33	N	054450	500	75 억		0	N	N	59	N	00	N
17	20240328	090534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	-200	5	-0.70	421534850	14729	4.71	28750	28800	28400	37300	20100	28700	28619.09	0.00	0	-3633	29400	29050	28450	28100	27500	29225	28275	76	8600	500	20660	50	1	15144233	4316	6.89	1.72	12	0.10	4136.00	16590.00	38550	20240216	-26.07	15100	20230410	88.74	38550	-26.07	20240216	25450	11.98	20240206	38550	-26.07	20240216	15100	88.74	20230410	9.33	N	054450	500	75 억		0	N	N	59	N	00	N
18	20240327	160532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	500	2	1.77	8717549350	307317	133.62	28200	28800	27850	36650	19750	28200	28365.10	0.00	0	-7165	28800	28500	28300	28000	27800	28450	27950	76	8450	500	20300	50	1	15144233	4346	6.94	1.73	12	2.03	4136.00	16590.00	38550	20240216	-25.55	15100	20230410	90.07	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230410	9.35	N	054450	500	75 억		0	N	N	59	N	00	N
19	20240327	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	500	2	1.77	8065068050	284564	123.73	28200	28800	27850	36650	19750	28200	28342.21	0.00	0	-4943	28800	28500	28300	28000	27800	28450	27950	76	8450	500	20300	50	1	15144233	4346	6.94	1.73	12	1.88	4136.00	16590.00	38550	20240216	-25.55	15100	20230410	90.07	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230410	9.35	N	054450	500	75 억		0	N	N	128	N	00	N
20	20240327	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	500	2	1.77	6885465150	243448	105.85	28200	28700	27850	36650	19750	28200	28283.36	0.00	0	-1795	28800	28500	28300	28000	27800	28450	27950	76	8450	500	20300	50	1	15144233	4346	6.94	1.73	12	1.61	4136.00	16590.00	38550	20240216	-25.55	15100	20230410	90.07	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230410	9.35	N	054450	500	75 억		0	N	N	128	N	00	N
21	20240327	130533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	200	2	0.71	5919161550	209565	91.12	28200	28500	27850	36650	19750	28200	28245.15	0.00	0	-5530	28800	28500	28300	28000	27800	28450	27950	76	8450	500	20300	50	1	15144233	4301	6.87	1.71	12	1.38	4136.00	16590.00	38550	20240216	-26.33	15100	20230410	88.08	38550	-26.33	20240216	25450	11.59	20240206	38550	-26.33	20240216	15100	88.08	20230410	9.35	N	054450	500	75 억		0	N	N	128	N	00	N
22	20240327	120534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	100	2	0.35	5315303450	188287	81.87	28200	28500	27850	36650	19750	28200	28229.91	0.00	0	-10220	28800	28500	28300	28000	27800	28450	27950	76	8450	500	20300	50	1	15144233	4286	6.84	1.71	12	1.24	4136.00	16590.00	38550	20240216	-26.59	15100	20230410	87.42	38550	-26.59	20240216	25450	11.20	20240206	38550	-26.59	20240216	15100	87.42	20230410	9.35	N	054450	500	75 억		0	N	N	128	N	00	N
23	20240327	110531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	0	3	0.00	4668870250	165353	71.90	28200	28500	27850	36650	19750	28200	28235.94	0.00	0	-7846	28800	28500	28300	28000	27800	28450	27950	76	8450	500	20300	50	1	15144233	4271	6.82	1.70	12	1.09	4136.00	16590.00	38550	20240216	-26.85	15100	20230410	86.75	38550	-26.85	20240216	25450	10.81	20240206	38550	-26.85	20240216	15100	86.75	20230410	9.35	N	054450	500	75 억		0	N	N	128	N	00	N
24	20240327	100528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	150	2	0.53	3166927800	112405	48.87	28200	28500	27850	36650	19750	28200	28174.09	0.00	0	-381	28800	28500	28300	28000	27800	28450	27950	76	8450	500	20300	50	1	15144233	4293	6.85	1.71	12	0.74	4136.00	16590.00	38550	20240216	-26.46	15100	20230410	87.75	38550	-26.46	20240216	25450	11.39	20240206	38550	-26.46	20240216	15100	87.75	20230410	9.35	N	054450	500	75 억		0	N	N	128	N	00	N
25	20240327	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	250	2	0.89	431295850	15235	6.62	28200	28450	28200	36650	19750	28200	28315.13	0.00	0	146	28800	28500	28300	28000	27800	28450	27950	76	8450	500	20300	50	1	15144233	4309	6.88	1.71	12	0.10	4136.00	16590.00	38550	20240216	-26.20	15100	20230410	88.41	38550	-26.20	20240216	25450	11.79	20240206	38550	-26.20	20240216	15100	88.41	20230410	9.35	N	054450	500	75 억		0	N	N	128	N	00	N
26	20240326	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	-100	5	-0.35	6335657750	223833	84.25	28200	28600	28100	36750	19850	28300	28306.22	0.00	0	12475	29233	28766	28533	28066	27833	28650	27950	76	8450	500	20370	50	1	15144233	4271	8.42	2.29	12	1.48	3350.00	12328.00	38550	20240216	-26.85	15100	20230410	86.75	38550	-26.85	20240216	25450	10.81	20240206	38550	-26.85	20240216	15100	86.75	20230410	9.05	N	054450	500	75 억		0	N	N	128	N	00	N
27	20240326	150526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	0	3	0.00	5811455900	205263	77.26	28200	28600	28100	36750	19850	28300	28312.26	0.00	0	13212	29233	28766	28533	28066	27833	28650	27950	76	8450	500	20370	50	1	15144233	4286	8.45	2.30	12	1.36	3350.00	12328.00	38550	20240216	-26.59	15100	20230410	87.42	38550	-26.59	20240216	25450	11.20	20240206	38550	-26.59	20240216	15100	87.42	20230410	9.05	N	054450	500	75 억		0	N	N	0	N	00	N
28	20240326	140522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	-50	5	-0.18	5206970650	183898	69.22	28200	28600	28100	36750	19850	28300	28314.47	0.00	0	12449	29233	28766	28533	28066	27833	28650	27950	76	8450	500	20370	50	1	15144233	4278	8.43	2.29	12	1.21	3350.00	12328.00	38550	20240216	-26.72	15100	20230410	87.09	38550	-26.72	20240216	25450	11.00	20240206	38550	-26.72	20240216	15100	87.09	20230410	9.05	N	054450	500	75 억		0	N	N	0	N	00	N
29	20240326	130521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	-200	5	-0.71	4447195650	156972	59.08	28200	28600	28100	36750	19850	28300	28331.19	0.00	0	7390	29233	28766	28533	28066	27833	28650	27950	76	8450	500	20370	50	1	15144233	4256	8.39	2.28	12	1.04	3350.00	12328.00	38550	20240216	-27.11	15100	20230410	86.09	38550	-27.11	20240216	25450	10.41	20240206	38550	-27.11	20240216	15100	86.09	20230410	9.05	N	054450	500	75 억		0	N	N	0	N	00	N
30	20240326	120524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	0	3	0.00	3544320250	124972	47.04	28200	28600	28200	36750	19850	28300	28361.05	0.00	0	9977	29233	28766	28533	28066	27833	28650	27950	76	8450	500	20370	50	1	15144233	4286	8.45	2.30	12	0.83	3350.00	12328.00	38550	20240216	-26.59	15100	20230410	87.42	38550	-26.59	20240216	25450	11.20	20240206	38550	-26.59	20240216	15100	87.42	20230410	9.05	N	054450	500	75 억		0	N	N	0	N	00	N
31	20240326	110517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	-100	5	-0.35	2737306050	96419	36.29	28200	28600	28200	36750	19850	28300	28389.95	0.00	0	5661	29233	28766	28533	28066	27833	28650	27950	76	8450	500	20370	50	1	15144233	4271	8.42	2.29	12	0.64	3350.00	12328.00	38550	20240216	-26.85	15100	20230410	86.75	38550	-26.85	20240216	25450	10.81	20240206	38550	-26.85	20240216	15100	86.75	20230410	9.05	N	054450	500	75 억		0	N	N	0	N	00	N
32	20240326	100525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	150	2	0.53	1641373050	57737	21.73	28200	28600	28200	36750	19850	28300	28429.06	0.00	0	6443	29233	28766	28533	28066	27833	28650	27950	76	8450	500	20370	50	1	15144233	4309	8.49	2.31	12	0.38	3350.00	12328.00	38550	20240216	-26.20	15100	20230410	88.41	38550	-26.20	20240216	25450	11.79	20240206	38550	-26.20	20240216	15100	88.41	20230410	9.05	N	054450	500	75 억		0	N	N	0	N	00	N
33	20240326	090523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28500	200	2	0.71	334897350	11806	4.44	28200	28600	28200	36750	19850	28300	28368.30	0.00	0	4118	29233	28766	28533	28066	27833	28650	27950	76	8450	500	20370	50	1	15144233	4316	8.51	2.31	12	0.08	3350.00	12328.00	38550	20240216	-26.07	15100	20230410	88.74	38550	-26.07	20240216	25450	11.98	20240206	38550	-26.07	20240216	15100	88.74	20230410	9.05	N	054450	500	75 억		0	N	N	0	N	00	N
34	20240325	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	-300	5	-1.05	7369233600	258289	52.22	28850	29000	28300	37150	20050	28600	28531.30	0.00	0	-34353	29600	29100	28850	28350	28100	28975	28225	76	8550	500	20590	50	1	15144233	4286	8.45	2.30	12	1.71	3350.00	12328.00	38550	20240216	-26.59	15100	20230320	87.42	38550	-26.59	20240216	25450	11.20	20240206	38550	-26.59	20240216	15100	87.42	20230410	8.78	N	054450	500	75 억		0	N	N	7	N	00	N
35	20240325	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-200	5	-0.70	6460663400	226203	45.73	28850	29000	28350	37150	20050	28600	28560.94	0.00	0	-29175	29600	29100	28850	28350	28100	28975	28225	76	8550	500	20590	50	1	15144233	4301	8.48	2.30	12	1.49	3350.00	12328.00	38550	20240216	-26.33	15100	20230320	88.08	38550	-26.33	20240216	25450	11.59	20240206	38550	-26.33	20240216	15100	88.08	20230410	8.78	N	054450	500	75 억		0	N	N	7	N	00	N
36	20240325	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	-150	5	-0.52	5526665200	193341	39.09	28850	29000	28400	37150	20050	28600	28584.88	0.00	0	-26098	29600	29100	28850	28350	28100	28975	28225	76	8550	500	20590	50	1	15144233	4309	8.49	2.31	12	1.28	3350.00	12328.00	38550	20240216	-26.20	15100	20230320	88.41	38550	-26.20	20240216	25450	11.79	20240206	38550	-26.20	20240216	15100	88.41	20230410	8.78	N	054450	500	75 억		0	N	N	7	N	00	N
37	20240325	130544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	-150	5	-0.52	4832133450	168895	34.15	28850	29000	28400	37150	20050	28600	28610.43	0.00	0	-22226	29600	29100	28850	28350	28100	28975	28225	76	8550	500	20590	50	1	15144233	4309	8.49	2.31	12	1.12	3350.00	12328.00	38550	20240216	-26.20	15100	20230320	88.41	38550	-26.20	20240216	25450	11.79	20240206	38550	-26.20	20240216	15100	88.41	20230410	8.78	N	054450	500	75 억		0	N	N	7	N	00	N
38	20240325	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	-150	5	-0.52	4331133650	151286	30.59	28850	29000	28400	37150	20050	28600	28629.24	0.00	0	-19340	29600	29100	28850	28350	28100	28975	28225	76	8550	500	20590	50	1	15144233	4309	8.49	2.31	12	1.00	3350.00	12328.00	38550	20240216	-26.20	15100	20230320	88.41	38550	-26.20	20240216	25450	11.79	20240206	38550	-26.20	20240216	15100	88.41	20230410	8.78	N	054450	500	75 억		0	N	N	7	N	00	N
39	20240325	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	-50	5	-0.17	3863923850	134876	27.27	28850	29000	28400	37150	20050	28600	28648.83	0.00	0	-16634	29600	29100	28850	28350	28100	28975	28225	76	8550	500	20590	50	1	15144233	4324	8.52	2.32	12	0.89	3350.00	12328.00	38550	20240216	-25.94	15100	20230320	89.07	38550	-25.94	20240216	25450	12.18	20240206	38550	-25.94	20240216	15100	89.07	20230410	8.78	N	054450	500	75 억		0	N	N	7	N	00	N
40	20240325	100543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	50	2	0.17	3121094450	108918	22.02	28850	29000	28400	37150	20050	28600	28656.69	0.00	0	-13712	29600	29100	28850	28350	28100	28975	28225	76	8550	500	20590	50	1	15144233	4339	8.55	2.32	12	0.72	3350.00	12328.00	38550	20240216	-25.68	15100	20230320	89.74	38550	-25.68	20240216	25450	12.57	20240206	38550	-25.68	20240216	15100	89.74	20230410	8.78	N	054450	500	75 억		0	N	N	7	N	00	N
41	20240325	090545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	200	2	0.70	950708100	32951	6.66	28850	29000	28750	37150	20050	28600	28871.79	0.00	0	-3212	29600	29100	28850	28350	28100	28975	28225	76	8550	500	20590	50	1	15144233	4362	8.60	2.34	12	0.22	3350.00	12328.00	38550	20240216	-25.29	15100	20230320	90.73	38550	-25.29	20240216	25450	13.16	20240206	38550	-25.29	20240216	15100	90.73	20230410	8.78	N	054450	500	75 억		0	N	N	7	N	00	N
42	20240322	160543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	-850	5	-2.89	13733777850	476917	60.14	29300	29350	28600	38250	20650	29450	28796.97	0.00	0	-52791	30616	30032	29516	28932	28416	29775	28675	76	8800	500	21200	50	1	15144233	4331	8.54	2.32	12	3.15	3350.00	12328.00	38550	20240216	-25.81	15060	20230317	89.91	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	15100	89.40	20230410	8.67	N	054450	500	75 억		0	N	N	7	N	00	N
43	20240322	150545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-750	5	-2.55	12243725900	424898	53.58	29300	29350	28600	38250	20650	29450	28814.92	0.00	0	-48900	30616	30032	29516	28932	28416	29775	28675	76	8800	500	21200	50	1	15144233	4346	8.57	2.33	12	2.81	3350.00	12328.00	38550	20240216	-25.55	15060	20230317	90.57	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230410	8.67	N	054450	500	75 억		0	N	N	32	N	00	N
44	20240322	140540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-750	5	-2.55	11100018500	385048	48.55	29300	29350	28600	38250	20650	29450	28826.79	0.00	0	-41783	30616	30032	29516	28932	28416	29775	28675	76	8800	500	21200	50	1	15144233	4346	8.57	2.33	12	2.54	3350.00	12328.00	38550	20240216	-25.55	15060	20230317	90.57	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230410	8.67	N	054450	500	75 억		0	N	N	32	N	00	N
45	20240322	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-750	5	-2.55	10340964250	358606	45.22	29300	29350	28600	38250	20650	29450	28835.69	0.00	0	-36237	30616	30032	29516	28932	28416	29775	28675	76	8800	500	21200	50	1	15144233	4346	8.57	2.33	12	2.37	3350.00	12328.00	38550	20240216	-25.55	15060	20230317	90.57	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230410	8.67	N	054450	500	75 억		0	N	N	32	N	00	N
46	20240322	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-750	5	-2.55	9075179950	314445	39.65	29300	29350	28700	38250	20650	29450	28859.98	0.00	0	-25853	30616	30032	29516	28932	28416	29775	28675	76	8800	500	21200	50	1	15144233	4346	8.57	2.33	12	2.08	3350.00	12328.00	38550	20240216	-25.55	15060	20230317	90.57	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230410	8.67	N	054450	500	75 억		0	N	N	32	N	00	N
47	20240322	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-750	5	-2.55	8103008650	280597	35.38	29300	29350	28700	38250	20650	29450	28876.70	0.00	0	-19884	30616	30032	29516	28932	28416	29775	28675	76	8800	500	21200	50	1	15144233	4346	8.57	2.33	12	1.85	3350.00	12328.00	38550	20240216	-25.55	15060	20230317	90.57	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230410	8.67	N	054450	500	75 억		0	N	N	32	N	00	N
48	20240322	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	-550	5	-1.87	6243427850	215973	27.23	29300	29350	28700	38250	20650	29450	28907.09	0.00	0	-10870	30616	30032	29516	28932	28416	29775	28675	76	8800	500	21200	50	1	15144233	4377	8.63	2.34	12	1.43	3350.00	12328.00	38550	20240216	-25.03	15060	20230317	91.90	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	15100	91.39	20230410	8.67	N	054450	500	75 억		0	N	N	32	N	00	N
49	20240322	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-250	5	-0.85	1041985700	35731	4.51	29300	29350	29000	38250	20650	29450	29157.76	0.00	0	-4547	30616	30032	29516	28932	28416	29775	28675	76	8800	500	21200	50	1	15144233	4422	8.72	2.37	12	0.24	3350.00	12328.00	38550	20240216	-24.25	15060	20230317	93.89	38550	-24.25	20240216	25450	14.73	20240206	38550	-24.25	20240216	15100	93.38	20230410	8.67	N	054450	500	75 억		0	N	N	32	N	00	N
50	20240321	160538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	0	3	0.00	22687201050	768847	19.47	29900	30100	29000	38250	20650	29450	29508.51	0.00	0	-94919	33616	31532	30316	28232	27016	30925	27625	76	8800	500	21200	50	1	15144233	4460	8.79	2.39	12	5.08	3350.00	12328.00	38550	20240216	-23.61	14200	20230316	107.39	38550	-23.61	20240216	25450	15.72	20240206	38550	-23.61	20240216	15100	95.03	20230410	9.35	N	054450	500	75 억		0	N	N	32	N	00	N
51	20240321	150539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29500	50	2	0.17	21000641600	711624	18.02	29900	30100	29000	38250	20650	29450	29511.24	0.00	0	-82413	33616	31532	30316	28232	27016	30925	27625	76	8800	500	21200	50	1	15144233	4468	8.81	2.39	12	4.70	3350.00	12328.00	38550	20240216	-23.48	14200	20230316	107.75	38550	-23.48	20240216	25450	15.91	20240206	38550	-23.48	20240216	15100	95.36	20230410	9.35	N	054450	500	75 억		0	N	N	8	N	00	N
52	20240321	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	-400	5	-1.36	18660425850	631668	15.99	29900	30100	29000	38250	20650	29450	29542.14	0.00	0	-59506	33616	31532	30316	28232	27016	30925	27625	76	8800	500	21200	50	1	15144233	4399	8.67	2.36	12	4.17	3350.00	12328.00	38550	20240216	-24.64	14200	20230316	104.58	38550	-24.64	20240216	25450	14.15	20240206	38550	-24.64	20240216	15100	92.38	20230410	9.35	N	054450	500	75 억		0	N	N	8	N	00	N
53	20240321	130535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	-300	5	-1.02	16740814250	565636	14.32	29900	30100	29050	38250	20650	29450	29597.57	0.00	0	-43603	33616	31532	30316	28232	27016	30925	27625	76	8800	500	21200	50	1	15144233	4415	8.70	2.36	12	3.73	3350.00	12328.00	38550	20240216	-24.38	14200	20230316	105.28	38550	-24.38	20240216	25450	14.54	20240206	38550	-24.38	20240216	15100	93.05	20230410	9.35	N	054450	500	75 억		0	N	N	8	N	00	N
54	20240321	120539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	-250	5	-0.85	15426956100	520541	13.18	29900	30100	29050	38250	20650	29450	29637.95	0.00	0	-34317	33616	31532	30316	28232	27016	30925	27625	76	8800	500	21200	50	1	15144233	4422	8.72	2.37	12	3.44	3350.00	12328.00	38550	20240216	-24.25	14200	20230316	105.63	38550	-24.25	20240216	25450	14.73	20240206	38550	-24.25	20240216	15100	93.38	20230410	9.35	N	054450	500	75 억		0	N	N	8	N	00	N
55	20240321	110537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	-200	5	-0.68	13447976350	452687	11.46	29900	30100	29200	38250	20650	29450	29709.49	0.00	0	-30577	33616	31532	30316	28232	27016	30925	27625	76	8800	500	21200	50	1	15144233	4430	8.73	2.37	12	2.99	3350.00	12328.00	38550	20240216	-24.12	14200	20230316	105.99	38550	-24.12	20240216	25450	14.93	20240206	38550	-24.12	20240216	15100	93.71	20230410	9.35	N	054450	500	75 억		0	N	N	8	N	00	N
56	20240321	100541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	100	2	0.34	10671943450	358287	9.07	29900	30100	29400	38250	20650	29450	29790.12	0.00	0	-16662	33616	31532	30316	28232	27016	30925	27625	76	8800	500	21200	50	1	15144233	4475	8.82	2.40	12	2.37	3350.00	12328.00	38550	20240216	-23.35	14200	20230316	108.10	38550	-23.35	20240216	25450	16.11	20240206	38550	-23.35	20240216	15100	95.70	20230410	9.35	N	054450	500	75 억		0	N	N	8	N	00	N
57	20240321	090541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	600	2	2.04	3921360350	131106	3.32	29900	30100	29750	38250	20650	29450	29925.53	0.00	0	2497	33616	31532	30316	28232	27016	30925	27625	76	8800	500	21200	50	1	15144233	4551	8.97	2.44	12	0.87	3350.00	12328.00	38550	20240216	-22.05	14200	20230316	111.62	38550	-22.05	20240216	25450	18.07	20240206	38550	-22.05	20240216	15100	99.01	20230410	9.35	N	054450	500	75 억		0	N	N	8	N	00	N
58	20240320	160534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	1100	2	3.88	120692295450	3913547	550.39	32200	32400	29100	36850	19850	28350	30840.34	0.00	0	-34322	29316	28832	28166	27682	27016	28500	27350	76	8500	500	20410	50	1	15144233	4460	8.79	2.39	12	25.84	3350.00	12328.00	38550	20240216	-23.61	13990	20230315	110.51	38550	-23.61	20240216	25450	15.72	20240206	38550	-23.61	20240216	15100	95.03	20230320	9.40	N	054450	500	75 억		0	N	N	8	N	00	N
59	20240320	150535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	1050	2	3.70	116669456450	3776396	531.10	32200	32400	29350	36850	19850	28350	30894.43	0.00	0	-47651	29316	28832	28166	27682	27016	28500	27350	76	8500	500	20410	50	1	15144233	4452	8.78	2.38	12	24.94	3350.00	12328.00	38550	20240216	-23.74	13990	20230315	110.15	38550	-23.74	20240216	25450	15.52	20240206	38550	-23.74	20240216	15100	94.70	20230320	9.40	N	054450	500	75 억		0	N	N	33	N	00	N
60	20240320	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	1450	2	5.11	112404499200	3632445	510.85	32200	32400	29500	36850	19850	28350	30944.62	0.00	0	-47573	29316	28832	28166	27682	27016	28500	27350	76	8500	500	20410	50	1	15144233	4513	8.90	2.42	12	23.99	3350.00	12328.00	38550	20240216	-22.70	13990	20230315	113.01	38550	-22.70	20240216	25450	17.09	20240206	38550	-22.70	20240216	15100	97.35	20230320	9.40	N	054450	500	75 억		0	N	N	33	N	00	N
61	20240320	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	1250	2	4.41	108602781600	3505394	492.99	32200	32400	29500	36850	19850	28350	30981.66	0.00	0	-42474	29316	28832	28166	27682	27016	28500	27350	76	8500	500	20410	50	1	15144233	4483	8.84	2.40	12	23.15	3350.00	12328.00	38550	20240216	-23.22	13990	20230315	111.58	38550	-23.22	20240216	25450	16.31	20240206	38550	-23.22	20240216	15100	96.03	20230320	9.40	N	054450	500	75 억		0	N	N	33	N	00	N
62	20240320	120537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	1350	2	4.76	104493694600	3366817	473.50	32200	32400	29650	36850	19850	28350	31036.39	0.00	0	-41058	29316	28832	28166	27682	27016	28500	27350	76	8500	500	20410	50	1	15144233	4498	8.87	2.41	12	22.23	3350.00	12328.00	38550	20240216	-22.96	13990	20230315	112.29	38550	-22.96	20240216	25450	16.70	20240206	38550	-22.96	20240216	15100	96.69	20230320	9.40	N	054450	500	75 억		0	N	N	33	N	00	N
63	20240320	110536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	1750	2	6.17	99600679000	3203246	450.49	32200	32400	29750	36850	19850	28350	31093.72	0.00	0	-35897	29316	28832	28166	27682	27016	28500	27350	76	8500	500	20410	50	1	15144233	4558	8.99	2.44	12	21.15	3350.00	12328.00	38550	20240216	-21.92	13990	20230315	115.15	38550	-21.92	20240216	25450	18.27	20240206	38550	-21.92	20240216	15100	99.34	20230320	9.40	N	054450	500	75 억		0	N	N	33	N	00	N
64	20240320	100534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29950	1600	2	5.64	88770101200	2844710	400.07	32200	32400	29900	36850	19850	28350	31205.38	0.00	0	-35463	29316	28832	28166	27682	27016	28500	27350	76	8500	500	20410	50	1	15144233	4536	8.94	2.43	12	18.78	3350.00	12328.00	38550	20240216	-22.31	13990	20230315	114.08	38550	-22.31	20240216	25450	17.68	20240206	38550	-22.31	20240216	15100	98.34	20230320	9.40	N	054450	500	75 억		0	N	N	33	N	00	N
65	20240320	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	3050	2	10.76	28199062450	882235	124.07	32200	32400	31400	36850	19850	28350	31963.42	0.00	0	-22617	29316	28832	28166	27682	27016	28500	27350	76	8500	500	20410	50	1	15144233	4755	9.37	2.55	12	5.83	3350.00	12328.00	38550	20240216	-18.55	13990	20230315	124.45	38550	-18.55	20240216	25450	23.38	20240206	38550	-18.55	20240216	15100	107.95	20230320	9.40	N	054450	500	75 억		0	N	N	33	N	00	N
66	20240319	160528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	-450	5	-1.56	10866474800	387326	188.86	28550	28650	27500	37400	20200	28800	28052.77	0.00	0	-19561	29166	28982	28666	28482	28166	29075	28575	76	8600	500	20730	50	1	15144233	4293	8.46	2.30	12	2.56	3350.00	12328.00	38550	20240216	-26.46	13700	20230314	106.93	38550	-26.46	20240216	25450	11.39	20240206	38550	-26.46	20240216	15100	87.75	20230320	9.41	N	054450	500	75 억		0	N	N	33	N	00	N
67	20240319	150535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-750	5	-2.60	9337093200	333406	162.56	28550	28650	27500	37400	20200	28800	28004.59	0.00	0	-13659	29166	28982	28666	28482	28166	29075	28575	76	8600	500	20730	50	1	15144233	4248	8.37	2.28	12	2.20	3350.00	12328.00	38550	20240216	-27.24	13700	20230314	104.74	38550	-27.24	20240216	25450	10.22	20240206	38550	-27.24	20240216	15100	85.76	20230320	9.41	N	054450	500	75 억		0	N	N	53	N	00	N
68	20240319	140535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	-850	5	-2.95	8400867600	299845	146.20	28550	28650	27500	37400	20200	28800	28016.73	0.00	0	-16977	29166	28982	28666	28482	28166	29075	28575	76	8600	500	20730	50	1	15144233	4233	8.34	2.27	12	1.98	3350.00	12328.00	38550	20240216	-27.50	13700	20230314	104.01	38550	-27.50	20240216	25450	9.82	20240206	38550	-27.50	20240216	15100	85.10	20230320	9.41	N	054450	500	75 억		0	N	N	53	N	00	N
69	20240319	130507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	-1050	5	-3.65	7576679600	270298	131.79	28550	28650	27500	37400	20200	28800	28030.14	0.00	0	-15111	29166	28982	28666	28482	28166	29075	28575	76	8600	500	20730	50	1	15144233	4203	8.28	2.25	12	1.78	3350.00	12328.00	38550	20240216	-28.02	13700	20230314	102.55	38550	-28.02	20240216	25450	9.04	20240206	38550	-28.02	20240216	15100	83.77	20230320	9.41	N	054450	500	75 억		0	N	N	53	N	00	N
70	20240319	120534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-750	5	-2.60	4632383400	164321	80.12	28550	28650	28000	37400	20200	28800	28190.16	0.00	0	-15976	29166	28982	28666	28482	28166	29075	28575	76	8600	500	20730	50	1	15144233	4248	8.37	2.28	12	1.09	3350.00	12328.00	38550	20240216	-27.24	13700	20230314	104.74	38550	-27.24	20240216	25450	10.22	20240206	38550	-27.24	20240216	15100	85.76	20230320	9.41	N	054450	500	75 억		0	N	N	53	N	00	N
71	20240319	110531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	-650	5	-2.26	4217681200	149560	72.92	28550	28650	28000	37400	20200	28800	28199.62	0.00	0	-16691	29166	28982	28666	28482	28166	29075	28575	76	8600	500	20730	50	1	15144233	4263	8.40	2.28	12	0.99	3350.00	12328.00	38550	20240216	-26.98	13700	20230314	105.47	38550	-26.98	20240216	25450	10.61	20240206	38550	-26.98	20240216	15100	86.42	20230320	9.41	N	054450	500	75 억		0	N	N	53	N	00	N
72	20240319	100535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	-550	5	-1.91	3257544050	115443	56.29	28550	28650	28000	37400	20200	28800	28216.54	0.00	0	-13271	29166	28982	28666	28482	28166	29075	28575	76	8600	500	20730	50	1	15144233	4278	8.43	2.29	12	0.76	3350.00	12328.00	38550	20240216	-26.72	13700	20230314	106.20	38550	-26.72	20240216	25450	11.00	20240206	38550	-26.72	20240216	15100	87.09	20230320	9.41	N	054450	500	75 억		0	N	N	53	N	00	N
73	20240319	090534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-400	5	-1.39	651352450	22898	11.16	28550	28650	28300	37400	20200	28800	28442.01	0.00	0	-6588	29166	28982	28666	28482	28166	29075	28575	76	8600	500	20730	50	1	15144233	4301	8.48	2.30	12	0.15	3350.00	12328.00	38550	20240216	-26.33	13700	20230314	107.30	38550	-26.33	20240216	25450	11.59	20240206	38550	-26.33	20240216	15100	88.08	20230320	9.41	N	054450	500	75 억		0	N	N	53	N	00	N
74	20240318	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	200	2	0.70	5731532500	200275	57.33	28600	28850	28350	37150	20050	28600	28618.20	0.00	0	-2686	29733	29166	28833	28266	27933	29450	28550	76	8550	500	20590	50	1	15144233	4362	8.60	2.34	12	1.32	3350.00	12328.00	38550	20240216	-25.29	13700	20230314	110.22	38550	-25.29	20240216	25450	13.16	20240206	38550	-25.29	20240216	15100	90.73	20230320	9.43	N	054450	500	75 억		0	N	N	53	N	00	N
75	20240318	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	100	2	0.35	5208671100	182087	52.12	28600	28850	28350	37150	20050	28600	28605.40	0.00	0	-4467	29733	29166	28833	28266	27933	29450	28550	76	8550	500	20590	50	1	15144233	4346	8.57	2.33	12	1.20	3350.00	12328.00	38550	20240216	-25.55	13700	20230314	109.49	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230320	9.43	N	054450	500	75 억		0	N	N	33	N	00	N
76	20240318	140531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	50	2	0.17	4686509300	163848	46.90	28600	28850	28350	37150	20050	28600	28602.79	0.00	0	-4912	29733	29166	28833	28266	27933	29450	28550	76	8550	500	20590	50	1	15144233	4339	8.55	2.32	12	1.08	3350.00	12328.00	38550	20240216	-25.68	13700	20230314	109.12	38550	-25.68	20240216	25450	12.57	20240206	38550	-25.68	20240216	15100	89.74	20230320	9.43	N	054450	500	75 억		0	N	N	33	N	00	N
77	20240318	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	0	3	0.00	4206275650	147088	42.10	28600	28850	28350	37150	20050	28600	28597.00	0.00	0	-6143	29733	29166	28833	28266	27933	29450	28550	76	8550	500	20590	50	1	15144233	4331	8.54	2.32	12	0.97	3350.00	12328.00	38550	20240216	-25.81	13700	20230314	108.76	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	15100	89.40	20230320	9.43	N	054450	500	75 억		0	N	N	33	N	00	N
78	20240318	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	50	2	0.17	3499205050	122446	35.05	28600	28850	28350	37150	20050	28600	28577.52	0.00	0	-3584	29733	29166	28833	28266	27933	29450	28550	76	8550	500	20590	50	1	15144233	4339	8.55	2.32	12	0.81	3350.00	12328.00	38550	20240216	-25.68	13700	20230314	109.12	38550	-25.68	20240216	25450	12.57	20240206	38550	-25.68	20240216	15100	89.74	20230320	9.43	N	054450	500	75 억		0	N	N	33	N	00	N
79	20240318	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	50	2	0.17	2785241950	97466	27.90	28600	28850	28350	37150	20050	28600	28576.53	0.00	0	-3133	29733	29166	28833	28266	27933	29450	28550	76	8550	500	20590	50	1	15144233	4339	8.55	2.32	12	0.64	3350.00	12328.00	38550	20240216	-25.68	13700	20230314	109.12	38550	-25.68	20240216	25450	12.57	20240206	38550	-25.68	20240216	15100	89.74	20230320	9.43	N	054450	500	75 억		0	N	N	33	N	00	N
80	20240318	100530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	100	2	0.35	2022923800	70891	20.29	28600	28800	28350	37150	20050	28600	28535.63	0.00	0	-1135	29733	29166	28833	28266	27933	29450	28550	76	8550	500	20590	50	1	15144233	4346	8.57	2.33	12	0.47	3350.00	12328.00	38550	20240216	-25.55	13700	20230314	109.49	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	15100	90.07	20230320	9.43	N	054450	500	75 억		0	N	N	33	N	00	N
81	20240318	090529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	0	3	0.00	490994200	17161	4.91	28600	28800	28500	37150	20050	28600	28611.09	0.00	0	665	29733	29166	28833	28266	27933	29450	28550	76	8550	500	20590	50	1	15144233	4331	8.54	2.32	12	0.11	3350.00	12328.00	38550	20240216	-25.81	13700	20230314	108.76	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	15100	89.40	20230320	9.43	N	054450	500	75 억		0	N	N	33	N	00	N
82	20240315	160524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	-300	5	-1.04	9753254000	338377	79.69	28500	29400	28500	37550	20250	28900	28823.84	0.00	0	-23651	30100	29500	29100	28500	28100	29300	28300	76	8650	500	20800	50	1	15144233	4331	8.54	2.32	12	2.23	3350.00	12328.00	38550	20240216	-25.81	13700	20230314	108.76	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	13990	104.43	20230315	9.01	N	054450	500	75 억		0	N	N	33	N	00	N
83	20240315	150500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28650	-250	5	-0.87	8865696850	307378	72.39	28500	29400	28500	37550	20250	28900	28842.82	0.00	0	-15976	30100	29500	29100	28500	28100	29300	28300	76	8650	500	20800	50	1	15144233	4339	8.55	2.32	12	2.03	3350.00	12328.00	38550	20240216	-25.68	13700	20230314	109.12	38550	-25.68	20240216	25450	12.57	20240206	38550	-25.68	20240216	13990	104.79	20230315	9.01	N	054450	500	75 억		0	N	N	119	N	00	N
84	20240315	140457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	-300	5	-1.04	8097824100	280559	66.07	28500	29400	28500	37550	20250	28900	28863.07	0.00	0	-16454	30100	29500	29100	28500	28100	29300	28300	76	8650	500	20800	50	1	15144233	4331	8.54	2.32	12	1.85	3350.00	12328.00	38550	20240216	-25.81	13700	20230314	108.76	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	13990	104.43	20230315	9.01	N	054450	500	75 억		0	N	N	119	N	00	N
85	20240315	130527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28900	0	3	0.00	6390306450	220981	52.04	28500	29400	28500	37550	20250	28900	28917.97	0.00	0	-6112	30100	29500	29100	28500	28100	29300	28300	76	8650	500	20800	50	1	15144233	4377	8.63	2.34	12	1.46	3350.00	12328.00	38550	20240216	-25.03	13700	20230314	110.95	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	13990	106.58	20230315	9.01	N	054450	500	75 억		0	N	N	119	N	00	N
86	20240315	120527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28850	-50	5	-0.17	5580038400	192829	45.41	28500	29400	28500	37550	20250	28900	28937.92	0.00	0	-4124	30100	29500	29100	28500	28100	29300	28300	76	8650	500	20800	50	1	15144233	4369	8.61	2.34	12	1.27	3350.00	12328.00	38550	20240216	-25.16	13700	20230314	110.58	38550	-25.16	20240216	25450	13.36	20240206	38550	-25.16	20240216	13990	106.22	20230315	9.01	N	054450	500	75 억		0	N	N	119	N	00	N
87	20240315	110521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29000	100	2	0.35	4968202550	171668	40.43	28500	29400	28500	37550	20250	28900	28940.96	0.00	0	-66	30100	29500	29100	28500	28100	29300	28300	76	8650	500	20800	50	1	15144233	4392	8.66	2.35	12	1.13	3350.00	12328.00	38550	20240216	-24.77	13700	20230314	111.68	38550	-24.77	20240216	25450	13.95	20240206	38550	-24.77	20240216	13990	107.29	20230315	9.01	N	054450	500	75 억		0	N	N	119	N	00	N
88	20240315	100525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	350	2	1.21	3420686400	118216	27.84	28500	29400	28500	37550	20250	28900	28936.16	0.00	0	-2625	30100	29500	29100	28500	28100	29300	28300	76	8650	500	20800	50	1	15144233	4430	8.73	2.37	12	0.78	3350.00	12328.00	38550	20240216	-24.12	13700	20230314	113.50	38550	-24.12	20240216	25450	14.93	20240206	38550	-24.12	20240216	13990	109.08	20230315	9.01	N	054450	500	75 억		0	N	N	119	N	00	N
89	20240315	090528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28700	-200	5	-0.69	614508800	21507	5.06	28500	28750	28500	37550	20250	28900	28559.31	0.00	0	2162	30100	29500	29100	28500	28100	29300	28300	76	8650	500	20800	50	1	15144233	4346	8.57	2.33	12	0.14	3350.00	12328.00	38550	20240216	-25.55	13700	20230314	109.49	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	13990	105.15	20230315	9.01	N	054450	500	75 억		0	N	N	119	N	00	N
90	20240314	160521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28900	-1050	5	-3.51	12180740950	420464	51.71	29550	29700	28700	38900	21000	29950	28969.68	0.00	0	-121552	32316	31132	30266	29082	28216	30700	28650	76	8950	500	21560	50	1	15144233	4377	8.63	2.34	12	2.78	3350.00	12328.00	38550	20240216	-25.03	13700	20230314	110.95	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	13700	110.95	20230314	8.85	N	054450	500	75 억		0	N	N	119	N	00	N
91	20240314	150522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28850	-1100	5	-3.67	11551232350	398682	49.03	29550	29700	28700	38900	21000	29950	28973.30	0.00	0	-117114	32316	31132	30266	29082	28216	30700	28650	76	8950	500	21560	50	1	15144233	4369	8.61	2.34	12	2.63	3350.00	12328.00	38550	20240216	-25.16	13700	20230314	110.58	38550	-25.16	20240216	25450	13.36	20240206	38550	-25.16	20240216	13700	110.58	20230314	8.85	N	054450	500	75 억		0	N	N	21	N	00	N
92	20240314	140522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28950	-1000	5	-3.34	10125243850	349325	42.96	29550	29700	28700	38900	21000	29950	28984.89	0.00	0	-110451	32316	31132	30266	29082	28216	30700	28650	76	8950	500	21560	50	1	15144233	4384	8.64	2.35	12	2.31	3350.00	12328.00	38550	20240216	-24.90	13700	20230314	111.31	38550	-24.90	20240216	25450	13.75	20240206	38550	-24.90	20240216	13700	111.31	20230314	8.85	N	054450	500	75 억		0	N	N	21	N	00	N
93	20240314	130519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28900	-1050	5	-3.51	9298985600	320720	39.44	29550	29700	28700	38900	21000	29950	28993.80	0.00	0	-106605	32316	31132	30266	29082	28216	30700	28650	76	8950	500	21560	50	1	15144233	4377	8.63	2.34	12	2.12	3350.00	12328.00	38550	20240216	-25.03	13700	20230314	110.95	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	13700	110.95	20230314	8.85	N	054450	500	75 억		0	N	N	21	N	00	N
94	20240314	120520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28900	-1050	5	-3.51	8658660250	298571	36.72	29550	29700	28700	38900	21000	29950	29000.02	0.00	0	-101048	32316	31132	30266	29082	28216	30700	28650	76	8950	500	21560	50	1	15144233	4377	8.63	2.34	12	1.97	3350.00	12328.00	38550	20240216	-25.03	13700	20230314	110.95	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	13700	110.95	20230314	8.85	N	054450	500	75 억		0	N	N	21	N	00	N
95	20240314	110521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28850	-1100	5	-3.67	7787444350	268436	33.01	29550	29700	28700	38900	21000	29950	29010.08	0.00	0	-91704	32316	31132	30266	29082	28216	30700	28650	76	8950	500	21560	50	1	15144233	4369	8.61	2.34	12	1.77	3350.00	12328.00	38550	20240216	-25.16	13700	20230314	110.58	38550	-25.16	20240216	25450	13.36	20240206	38550	-25.16	20240216	13700	110.58	20230314	8.85	N	054450	500	75 억		0	N	N	21	N	00	N
96	20240314	100524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28850	-1100	5	-3.67	5795448650	199215	24.50	29550	29700	28800	38900	21000	29950	29091.00	0.00	0	-62754	32316	31132	30266	29082	28216	30700	28650	76	8950	500	21560	50	1	15144233	4369	8.61	2.34	12	1.32	3350.00	12328.00	38550	20240216	-25.16	13700	20230314	110.58	38550	-25.16	20240216	25450	13.36	20240206	38550	-25.16	20240216	13700	110.58	20230314	8.85	N	054450	500	75 억		0	N	N	21	N	00	N
97	20240314	090523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29350	-600	5	-2.00	924567950	31392	3.86	29550	29700	29300	38900	21000	29950	29450.75	0.00	0	-7439	32316	31132	30266	29082	28216	30700	28650	76	8950	500	21560	50	1	15144233	4445	8.76	2.38	12	0.21	3350.00	12328.00	38550	20240216	-23.87	13700	20230314	114.23	38550	-23.87	20240216	25450	15.32	20240206	38550	-23.87	20240216	13700	114.23	20230314	8.85	N	054450	500	75 억		0	N	N	21	N	00	N
98	20240313	160516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29950	-1050	5	-3.39	24505245300	806898	76.47	31200	31450	29400	40300	21700	31000	30370.44	0.53	0	-138296	33000	32000	30350	29350	27700	32500	29850	76	9300	500	22320	50	1	15144233	4536	8.94	2.43	12	5.33	3350.00	12328.00	38550	20240216	-22.31	13700	20230314	118.61	38550	-22.31	20240216	25450	17.68	20240206	38550	-22.31	20240216	13700	118.61	20230314	8.68	N	054450	500	75 억		80583	N	N	21	N	00	N
99	20240313	150515	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29900	-1100	5	-3.55	23655114350	778476	73.78	31200	31450	29400	40300	21700	31000	30386.43	0.53	0	-137485	33000	32000	30350	29350	27700	32500	29850	76	9300	500	22320	50	1	15144233	4528	8.93	2.43	12	5.14	3350.00	12328.00	38550	20240216	-22.44	13700	20230314	118.25	38550	-22.44	20240216	25450	17.49	20240206	38550	-22.44	20240216	13700	118.25	20230314	8.68	N	054450	500	75 억		80583	N	N	126	N	00	N
100	20240313	140520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29800	-1200	5	-3.87	22100229800	726472	68.85	31200	31450	29400	40300	21700	31000	30421.30	0.53	0	-126994	33000	32000	30350	29350	27700	32500	29850	76	9300	500	22320	50	1	15144233	4513	8.90	2.42	12	4.80	3350.00	12328.00	38550	20240216	-22.70	13700	20230314	117.52	38550	-22.70	20240216	25450	17.09	20240206	38550	-22.70	20240216	13700	117.52	20230314	8.68	N	054450	500	75 억		80583	N	N	126	N	00	N
101	20240313	130522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	-1400	5	-4.52	20008367750	655780	62.15	31200	31450	29500	40300	21700	31000	30510.78	0.53	0	-105147	33000	32000	30350	29350	27700	32500	29850	76	9300	500	22320	50	1	15144233	4483	8.84	2.40	12	4.33	3350.00	12328.00	38550	20240216	-23.22	13700	20230314	116.06	38550	-23.22	20240216	25450	16.31	20240206	38550	-23.22	20240216	13700	116.06	20230314	8.68	N	054450	500	75 억		80583	N	N	126	N	00	N
102	20240313	120519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29800	-1200	5	-3.87	17752616200	579819	54.95	31200	31450	29750	40300	21700	31000	30617.50	0.53	0	-56934	33000	32000	30350	29350	27700	32500	29850	76	9300	500	22320	50	1	15144233	4513	8.90	2.42	12	3.83	3350.00	12328.00	38550	20240216	-22.70	13700	20230314	117.52	38550	-22.70	20240216	25450	17.09	20240206	38550	-22.70	20240216	13700	117.52	20230314	8.68	N	054450	500	75 억		80583	N	N	126	N	00	N
103	20240313	110516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30400	-600	5	-1.94	13130380450	425947	40.37	31200	31450	30300	40300	21700	31000	30826.32	0.53	0	-14204	33000	32000	30350	29350	27700	32500	29850	76	9300	500	22320	50	1	15144233	4604	9.07	2.47	12	2.81	3350.00	12328.00	38550	20240216	-21.14	13700	20230314	121.90	38550	-21.14	20240216	25450	19.45	20240206	38550	-21.14	20240216	13700	121.90	20230314	8.68	N	054450	500	75 억		80583	N	N	126	N	00	N
104	20240313	100514	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30600	-400	5	-1.29	11029885200	356955	33.83	31200	31450	30400	40300	21700	31000	30899.93	0.53	0	-7819	33000	32000	30350	29350	27700	32500	29850	76	9300	500	22320	50	1	15144233	4634	9.13	2.48	12	2.36	3350.00	12328.00	38550	20240216	-20.62	13700	20230314	123.36	38550	-20.62	20240216	25450	20.24	20240206	38550	-20.62	20240216	13700	123.36	20230314	8.68	N	054450	500	75 억		80583	N	N	126	N	00	N
105	20240313	090518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31100	100	2	0.32	3173729300	101996	9.67	31200	31450	30850	40300	21700	31000	31116.23	0.53	0	-18837	33000	32000	30350	29350	27700	32500	29850	76	9300	500	22320	50	1	15144233	4710	9.28	2.52	12	0.67	3350.00	12328.00	38550	20240216	-19.33	13700	20230314	127.01	38550	-19.33	20240216	25450	22.20	20240206	38550	-19.33	20240216	13700	127.01	20230314	8.68	N	054450	500	75 억		80583	N	N	126	N	00	N
106	20240312	160510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31000	2400	2	8.39	31453623300	1041485	197.75	29150	31350	28700	37150	20050	28600	30199.18	0.00	0	141419	29733	29166	28783	28216	27833	28975	28025	76	8550	500	20590	50	1	15144233	4695	9.25	2.51	12	6.88	3350.00	12328.00	38550	20240216	-19.58	13700	20230314	126.28	38550	-19.58	20240216	25450	21.81	20240206	38550	-19.58	20240216	13700	126.28	20230314	9.00	N	054450	500	75 억		0	N	N	126	N	00	N
107	20240312	150510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31050	2450	2	8.57	28886771700	958671	182.02	29150	31350	28700	37150	20050	28600	30133.53	0.00	0	118822	29733	29166	28783	28216	27833	28975	28025	76	8550	500	20590	50	1	15144233	4702	9.27	2.52	12	6.33	3350.00	12328.00	38550	20240216	-19.46	13700	20230314	126.64	38550	-19.46	20240216	25450	22.00	20240206	38550	-19.46	20240216	13700	126.64	20230314	9.00	N	054450	500	75 억		0	N	N	27	N	00	N
108	20240312	140506	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30550	1950	2	6.82	20366019600	683317	129.74	29150	30900	28700	37150	20050	28600	29806.22	0.00	0	55170	29733	29166	28783	28216	27833	28975	28025	76	8550	500	20590	50	1	15144233	4627	9.12	2.48	12	4.51	3350.00	12328.00	38550	20240216	-20.75	13700	20230314	122.99	38550	-20.75	20240216	25450	20.04	20240206	38550	-20.75	20240216	13700	122.99	20230314	9.00	N	054450	500	75 억		0	N	N	27	N	00	N
109	20240312	130451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30100	1500	2	5.24	13310864100	451564	85.74	29150	30150	28700	37150	20050	28600	29478.98	0.00	0	63014	29733	29166	28783	28216	27833	28975	28025	76	8550	500	20590	50	1	15144233	4558	8.99	2.44	12	2.98	3350.00	12328.00	38550	20240216	-21.92	13700	20230314	119.71	38550	-21.92	20240216	25450	18.27	20240206	38550	-21.92	20240216	13700	119.71	20230314	9.00	N	054450	500	75 억		0	N	N	27	N	00	N
110	20240312	120513	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29950	1350	2	4.72	10798784250	367622	69.80	29150	30100	28700	37150	20050	28600	29376.58	0.00	0	34491	29733	29166	28783	28216	27833	28975	28025	76	8550	500	20590	50	1	15144233	4536	8.94	2.43	12	2.43	3350.00	12328.00	38550	20240216	-22.31	13700	20230314	118.61	38550	-22.31	20240216	25450	17.68	20240206	38550	-22.31	20240216	13700	118.61	20230314	9.00	N	054450	500	75 억		0	N	N	27	N	00	N
111	20240312	110511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29400	800	2	2.80	6867246250	235678	44.75	29150	29500	28700	37150	20050	28600	29140.30	0.00	0	32624	29733	29166	28783	28216	27833	28975	28025	76	8550	500	20590	50	1	15144233	4452	8.78	2.38	12	1.56	3350.00	12328.00	38550	20240216	-23.74	13700	20230314	114.60	38550	-23.74	20240216	25450	15.52	20240206	38550	-23.74	20240216	13700	114.60	20230314	9.00	N	054450	500	75 억		0	N	N	27	N	00	N
112	20240312	100510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	650	2	2.27	5150310150	177108	33.63	29150	29400	28700	37150	20050	28600	29082.48	0.00	0	23527	29733	29166	28783	28216	27833	28975	28025	76	8550	500	20590	50	1	15144233	4430	8.73	2.37	12	1.17	3350.00	12328.00	38550	20240216	-24.12	13700	20230314	113.50	38550	-24.12	20240216	25450	14.93	20240206	38550	-24.12	20240216	13700	113.50	20230314	9.00	N	054450	500	75 억		0	N	N	27	N	00	N
113	20240312	090510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	650	2	2.27	1523840750	52354	9.94	29150	29250	28950	37150	20050	28600	29115.25	0.00	0	9647	29733	29166	28783	28216	27833	28975	28025	76	8550	500	20590	50	1	15144233	4430	8.73	2.37	12	0.35	3350.00	12328.00	38550	20240216	-24.12	13700	20230314	113.50	38550	-24.12	20240216	25450	14.93	20240206	38550	-24.12	20240216	13700	113.50	20230314	9.00	N	054450	500	75 억		0	N	N	27	N	00	N
114	20240311	160509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	-1200	5	-4.03	14988616800	521098	40.01	29250	29350	28400	38700	20900	29800	28750.57	0.15	0	-81808	32166	30982	30066	28882	27966	31575	29475	76	8900	500	21450	50	1	15144233	4331	8.54	2.32	12	3.44	3350.00	12328.00	38550	20240216	-25.81	13700	20230314	108.76	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	13700	108.76	20230314	8.91	N	054450	500	75 억		22710	N	N	27	N	00	N
115	20240311	150510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	-1200	5	-4.03	13756417850	478000	36.70	29250	29350	28400	38700	20900	29800	28764.85	0.15	0	-75321	32166	30982	30066	28882	27966	31575	29475	76	8900	500	21450	50	1	15144233	4331	8.54	2.32	12	3.16	3350.00	12328.00	38550	20240216	-25.81	13700	20230314	108.76	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	13700	108.76	20230314	8.91	N	054450	500	75 억		22710	N	N	246	N	00	N
116	20240311	140507	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28800	-1000	5	-3.36	10871447950	377407	28.98	29250	29350	28400	38700	20900	29800	28787.97	0.15	0	-76837	32166	30982	30066	28882	27966	31575	29475	76	8900	500	21450	50	1	15144233	4362	8.60	2.34	12	2.49	3350.00	12328.00	38550	20240216	-25.29	13700	20230314	110.22	38550	-25.29	20240216	25450	13.16	20240206	38550	-25.29	20240216	13700	110.22	20230314	8.91	N	054450	500	75 억		22710	N	N	246	N	00	N
117	20240311	130510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28900	-900	5	-3.02	9964108450	345919	26.56	29250	29350	28400	38700	20900	29800	28785.43	0.15	0	-78708	32166	30982	30066	28882	27966	31575	29475	76	8900	500	21450	50	1	15144233	4377	8.63	2.34	12	2.28	3350.00	12328.00	38550	20240216	-25.03	13700	20230314	110.95	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	13700	110.95	20230314	8.91	N	054450	500	75 억		22710	N	N	246	N	00	N
118	20240311	120511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28900	-900	5	-3.02	9160276950	318103	24.42	29250	29350	28400	38700	20900	29800	28775.36	0.15	0	-71400	32166	30982	30066	28882	27966	31575	29475	76	8900	500	21450	50	1	15144233	4377	8.63	2.34	12	2.10	3350.00	12328.00	38550	20240216	-25.03	13700	20230314	110.95	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	13700	110.95	20230314	8.91	N	054450	500	75 억		22710	N	N	246	N	00	N
119	20240311	110506	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28750	-1050	5	-3.52	8177294850	284016	21.81	29250	29350	28400	38700	20900	29800	28767.73	0.15	0	-72825	32166	30982	30066	28882	27966	31575	29475	76	8900	500	21450	50	1	15144233	4354	8.58	2.33	12	1.88	3350.00	12328.00	38550	20240216	-25.42	13700	20230314	109.85	38550	-25.42	20240216	25450	12.97	20240206	38550	-25.42	20240216	13700	109.85	20230314	8.91	N	054450	500	75 억		22710	N	N	246	N	00	N
120	20240311	100500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28700	-1100	5	-3.69	7229035850	251055	19.28	29250	29350	28400	38700	20900	29800	28767.54	0.15	0	-63665	32166	30982	30066	28882	27966	31575	29475	76	8900	500	21450	50	1	15144233	4346	8.57	2.33	12	1.66	3350.00	12328.00	38550	20240216	-25.55	13700	20230314	109.49	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	13700	109.49	20230314	8.91	N	054450	500	75 억		22710	N	N	246	N	00	N
121	20240311	090503	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28650	-1150	5	-3.86	2407787000	82843	6.36	29250	29350	28600	38700	20900	29800	29000.92	0.15	0	-24553	32166	30982	30066	28882	27966	31575	29475	76	8900	500	21450	50	1	15144233	4339	8.55	2.32	12	0.55	3350.00	12328.00	38550	20240216	-25.68	13700	20230314	109.12	38550	-25.68	20240216	25450	12.57	20240206	38550	-25.68	20240216	13700	109.12	20230314	8.91	N	054450	500	75 억		22710	N	N	246	N	00	N
122	20240308	160507	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29800	1300	2	4.56	38380018300	1271300	292.72	29300	31250	29150	37050	19950	28500	30189.78	0.00	0	60257	30300	29400	28950	28050	27600	29175	27825	76	8550	500	20520	50	1	15144233	4513	8.90	2.42	12	8.39	3350.00	12328.00	38550	20240216	-22.70	13700	20230314	117.52	38550	-22.70	20240216	25450	17.09	20240206	38550	-22.70	20240216	13700	117.52	20230314	8.95	N	054450	500	75 억		0	N	N	246	N	00	N
123	20240308	150505	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	1100	2	3.86	37413151100	1238751	285.22	29300	31250	29150	37050	19950	28500	30202.32	0.00	0	63758	30300	29400	28950	28050	27600	29175	27825	76	8550	500	20520	50	1	15144233	4483	8.84	2.40	12	8.18	3350.00	12328.00	38550	20240216	-23.22	13700	20230314	116.06	38550	-23.22	20240216	25450	16.31	20240206	38550	-23.22	20240216	13700	116.06	20230314	8.95	N	054450	500	75 억		0	N	N	16	N	00	N
124	20240308	140503	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	1100	2	3.86	35073661000	1159603	267.00	29300	31250	29150	37050	19950	28500	30246.27	0.00	0	102113	30300	29400	28950	28050	27600	29175	27825	76	8550	500	20520	50	1	15144233	4483	8.84	2.40	12	7.66	3350.00	12328.00	38550	20240216	-23.22	13700	20230314	116.06	38550	-23.22	20240216	25450	16.31	20240206	38550	-23.22	20240216	13700	116.06	20230314	8.95	N	054450	500	75 억		0	N	N	16	N	00	N
125	20240308	130502	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30000	1500	2	5.26	32346465150	1068165	245.95	29300	31250	29150	37050	19950	28500	30282.28	0.00	0	116439	30300	29400	28950	28050	27600	29175	27825	76	8550	500	20520	50	1	15144233	4543	8.96	2.43	12	7.05	3350.00	12328.00	38550	20240216	-22.18	13700	20230314	118.98	38550	-22.18	20240216	25450	17.88	20240206	38550	-22.18	20240216	13700	118.98	20230314	8.95	N	054450	500	75 억		0	N	N	16	N	00	N
126	20240308	120504	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30100	1600	2	5.61	29454878700	971653	223.72	29300	31250	29150	37050	19950	28500	30314.20	0.00	0	140349	30300	29400	28950	28050	27600	29175	27825	76	8550	500	20520	50	1	15144233	4558	8.99	2.44	12	6.42	3350.00	12328.00	38550	20240216	-21.92	13700	20230314	119.71	38550	-21.92	20240216	25450	18.27	20240206	38550	-21.92	20240216	13700	119.71	20230314	8.95	N	054450	500	75 억		0	N	N	16	N	00	N
127	20240308	110503	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30400	1900	2	6.67	11590751350	390164	89.84	29300	30400	29150	37050	19950	28500	29707.39	0.00	0	101265	30300	29400	28950	28050	27600	29175	27825	76	8550	500	20520	50	1	15144233	4604	9.07	2.47	12	2.58	3350.00	12328.00	38550	20240216	-21.14	13700	20230314	121.90	38550	-21.14	20240216	25450	19.45	20240206	38550	-21.14	20240216	13700	121.90	20230314	8.95	N	054450	500	75 억		0	N	N	16	N	00	N
128	20240308	100500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29700	1200	2	4.21	6105411000	206844	47.63	29300	29800	29150	37050	19950	28500	29516.99	0.00	0	73276	30300	29400	28950	28050	27600	29175	27825	76	8550	500	20520	50	1	15144233	4498	8.87	2.41	12	1.37	3350.00	12328.00	38550	20240216	-22.96	13700	20230314	116.79	38550	-22.96	20240216	25450	16.70	20240206	38550	-22.96	20240216	13700	116.79	20230314	8.95	N	054450	500	75 억		0	N	N	16	N	00	N
129	20240308	090500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	750	2	2.63	1240047150	42231	9.72	29300	29500	29200	37050	19950	28500	29363.47	0.00	0	14509	30300	29400	28950	28050	27600	29175	27825	76	8550	500	20520	50	1	15144233	4430	8.73	2.37	12	0.28	3350.00	12328.00	38550	20240216	-24.12	13700	20230314	113.50	38550	-24.12	20240216	25450	14.93	20240206	38550	-24.12	20240216	13700	113.50	20230314	8.95	N	054450	500	75 억		0	N	N	16	N	00	N
130	20240307	160501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28500	-650	5	-2.23	12551494400	430635	169.19	29500	29850	28500	37850	20450	29150	29149.20	0.17	0	-55639	29916	29532	29066	28682	28216	29725	28875	76	8700	500	20980	50	1	15144233	4316	8.51	2.31	12	2.84	3350.00	12328.00	38550	20240216	-26.07	13700	20230314	108.03	38550	-26.07	20240216	25450	11.98	20240206	38550	-26.07	20240216	13700	108.03	20230314	8.73	N	054450	500	75 억		25769	N	N	16	N	00	N
131	20240307	150441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	-550	5	-1.89	11710786450	401165	157.61	29500	29850	28500	37850	20450	29150	29191.94	0.17	0	-58705	29916	29532	29066	28682	28216	29725	28875	76	8700	500	20980	50	1	15144233	4331	8.54	2.32	12	2.65	3350.00	12328.00	38550	20240216	-25.81	13700	20230314	108.76	38550	-25.81	20240216	25450	12.38	20240206	38550	-25.81	20240216	13700	108.76	20230314	8.73	N	054450	500	75 억		25769	N	N	116	N	00	N
132	20240307	140454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28700	-450	5	-1.54	10469455900	357752	140.56	29500	29850	28600	37850	20450	29150	29264.56	0.17	0	-53315	29916	29532	29066	28682	28216	29725	28875	76	8700	500	20980	50	1	15144233	4346	8.57	2.33	12	2.36	3350.00	12328.00	38550	20240216	-25.55	13700	20230314	109.49	38550	-25.55	20240216	25450	12.77	20240206	38550	-25.55	20240216	13700	109.49	20230314	8.73	N	054450	500	75 억		25769	N	N	116	N	00	N
133	20240307	130456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28900	-250	5	-0.86	9865018450	336703	132.29	29500	29850	28600	37850	20450	29150	29298.87	0.17	0	-49489	29916	29532	29066	28682	28216	29725	28875	76	8700	500	20980	50	1	15144233	4377	8.63	2.34	12	2.22	3350.00	12328.00	38550	20240216	-25.03	13700	20230314	110.95	38550	-25.03	20240216	25450	13.56	20240206	38550	-25.03	20240216	13700	110.95	20230314	8.73	N	054450	500	75 억		25769	N	N	116	N	00	N
134	20240307	120459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28750	-400	5	-1.37	8829515350	300636	118.12	29500	29850	28650	37850	20450	29150	29369.46	0.17	0	-45057	29916	29532	29066	28682	28216	29725	28875	76	8700	500	20980	50	1	15144233	4354	8.58	2.33	12	1.99	3350.00	12328.00	38550	20240216	-25.42	13700	20230314	109.85	38550	-25.42	20240216	25450	12.97	20240206	38550	-25.42	20240216	13700	109.85	20230314	8.73	N	054450	500	75 억		25769	N	N	116	N	00	N
135	20240307	110501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29000	-150	5	-0.51	8155011800	277240	108.93	29500	29850	28650	37850	20450	29150	29414.99	0.17	0	-40584	29916	29532	29066	28682	28216	29725	28875	76	8700	500	20980	50	1	15144233	4392	8.66	2.35	12	1.83	3350.00	12328.00	38550	20240216	-24.77	13700	20230314	111.68	38550	-24.77	20240216	25450	13.95	20240206	38550	-24.77	20240216	13700	111.68	20230314	8.73	N	054450	500	75 억		25769	N	N	116	N	00	N
136	20240307	100458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29550	400	2	1.37	5569386800	188085	73.90	29500	29850	29150	37850	20450	29150	29611.01	0.17	0	-12781	29916	29532	29066	28682	28216	29725	28875	76	8700	500	20980	50	1	15144233	4475	8.82	2.40	12	1.24	3350.00	12328.00	38550	20240216	-23.35	13700	20230314	115.69	38550	-23.35	20240216	25450	16.11	20240206	38550	-23.35	20240216	13700	115.69	20230314	8.73	N	054450	500	75 억		25769	N	N	116	N	00	N
137	20240307	090458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29700	550	2	1.89	1071897250	36147	14.20	29500	29850	29450	37850	20450	29150	29653.86	0.17	0	-3020	29916	29532	29066	28682	28216	29725	28875	76	8700	500	20980	50	1	15144233	4498	8.87	2.41	12	0.24	3350.00	12328.00	38550	20240216	-22.96	13700	20230314	116.79	38550	-22.96	20240216	25450	16.70	20240206	38550	-22.96	20240216	13700	116.79	20230314	8.73	N	054450	500	75 억		25769	N	N	116	N	00	N
138	20240306	160458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29150	150	2	0.52	7294497100	250685	71.38	28700	29450	28600	37700	20300	29000	29098.06	0.23	0	-12801	30566	29782	29366	28582	28166	29575	28375	76	8700	500	20880	50	1	15144233	4415	8.70	2.36	12	1.66	3350.00	12328.00	38550	20240216	-24.38	13700	20230314	112.77	38550	-24.38	20240216	25450	14.54	20240206	38550	-24.38	20240216	13700	112.77	20230314	8.70	N	054450	500	75 억		35232	N	N	116	N	00	N
139	20240306	150458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	250	2	0.86	6624030450	227713	64.83	28700	29450	28600	37700	20300	29000	29089.43	0.23	0	-11551	30566	29782	29366	28582	28166	29575	28375	76	8700	500	20880	50	1	15144233	4430	8.73	2.37	12	1.50	3350.00	12328.00	38550	20240216	-24.12	13700	20230314	113.50	38550	-24.12	20240216	25450	14.93	20240206	38550	-24.12	20240216	13700	113.50	20230314	8.70	N	054450	500	75 억		35232	N	N	45	N	00	N
140	20240306	140457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28950	-50	5	-0.17	5343508650	183780	52.33	28700	29450	28600	37700	20300	29000	29075.62	0.23	0	-17467	30566	29782	29366	28582	28166	29575	28375	76	8700	500	20880	50	1	15144233	4384	8.64	2.35	12	1.21	3350.00	12328.00	38550	20240216	-24.90	13700	20230314	111.31	38550	-24.90	20240216	25450	13.75	20240206	38550	-24.90	20240216	13700	111.31	20230314	8.70	N	054450	500	75 억		35232	N	N	45	N	00	N
141	20240306	130459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29100	100	2	0.34	4711941100	161995	46.12	28700	29450	28600	37700	20300	29000	29087.02	0.23	0	-8191	30566	29782	29366	28582	28166	29575	28375	76	8700	500	20880	50	1	15144233	4407	8.69	2.36	12	1.07	3350.00	12328.00	38550	20240216	-24.51	13700	20230314	112.41	38550	-24.51	20240216	25450	14.34	20240206	38550	-24.51	20240216	13700	112.41	20230314	8.70	N	054450	500	75 억		35232	N	N	45	N	00	N
142	20240306	120459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29050	50	2	0.17	4317318250	148413	42.26	28700	29450	28600	37700	20300	29000	29089.97	0.23	0	-7449	30566	29782	29366	28582	28166	29575	28375	76	8700	500	20880	50	1	15144233	4399	8.67	2.36	12	0.98	3350.00	12328.00	38550	20240216	-24.64	13700	20230314	112.04	38550	-24.64	20240216	25450	14.15	20240206	38550	-24.64	20240216	13700	112.04	20230314	8.70	N	054450	500	75 억		35232	N	N	45	N	00	N
143	20240306	110457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29300	300	2	1.03	3657143750	125837	35.83	28700	29450	28600	37700	20300	29000	29062.61	0.23	0	-2159	30566	29782	29366	28582	28166	29575	28375	76	8700	500	20880	50	1	15144233	4437	8.75	2.38	12	0.83	3350.00	12328.00	38550	20240216	-23.99	13700	20230314	113.87	38550	-23.99	20240216	25450	15.13	20240206	38550	-23.99	20240216	13700	113.87	20230314	8.70	N	054450	500	75 억		35232	N	N	45	N	00	N
144	20240306	100449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	250	2	0.86	2198061500	75961	21.63	28700	29300	28600	37700	20300	29000	28936.61	0.23	0	-4357	30566	29782	29366	28582	28166	29575	28375	76	8700	500	20880	50	1	15144233	4430	8.73	2.37	12	0.50	3350.00	12328.00	38550	20240216	-24.12	13700	20230314	113.50	38550	-24.12	20240216	25450	14.93	20240206	38550	-24.12	20240216	13700	113.50	20230314	8.70	N	054450	500	75 억		35232	N	N	45	N	00	N
145	20240306	090456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28800	-200	5	-0.69	257454250	8952	2.55	28700	28900	28650	37700	20300	29000	28756.00	0.23	0	2439	30566	29782	29366	28582	28166	29575	28375	76	8700	500	20880	50	1	15144233	4362	8.60	2.34	12	0.06	3350.00	12328.00	38550	20240216	-25.29	13700	20230314	110.22	38550	-25.29	20240216	25450	13.16	20240206	38550	-25.29	20240216	13700	110.22	20230314	8.70	N	054450	500	75 억		35232	N	N	45	N	00	N
146	20240305	160452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29000	-600	5	-2.03	10079948550	344633	78.10	30150	30150	28950	38450	20750	29600	29248.84	0.81	0	-92092	30233	29916	29433	29116	28633	30075	29275	76	8850	500	21310	50	1	15144233	4392	8.66	2.35	12	2.28	3350.00	12328.00	38550	20240216	-24.77	13700	20230314	111.68	38550	-24.77	20240216	25450	13.95	20240206	38550	-24.77	20240216	13700	111.68	20230314	8.75	N	054450	500	75 억		123035	N	N	45	N	00	N
147	20240305	150454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29050	-550	5	-1.86	9349346550	319470	72.40	30150	30150	28950	38450	20750	29600	29265.17	0.81	0	-86979	30233	29916	29433	29116	28633	30075	29275	76	8850	500	21310	50	1	15144233	4399	8.67	2.36	12	2.11	3350.00	12328.00	38550	20240216	-24.64	13700	20230314	112.04	38550	-24.64	20240216	25450	14.15	20240206	38550	-24.64	20240216	13700	112.04	20230314	8.75	N	054450	500	75 억		123035	N	N	581	N	00	N
148	20240305	140448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29100	-500	5	-1.69	8634388300	294882	66.83	30150	30150	28950	38450	20750	29600	29280.82	0.81	0	-83462	30233	29916	29433	29116	28633	30075	29275	76	8850	500	21310	50	1	15144233	4407	8.69	2.36	12	1.95	3350.00	12328.00	38550	20240216	-24.51	13700	20230314	112.41	38550	-24.51	20240216	25450	14.34	20240206	38550	-24.51	20240216	13700	112.41	20230314	8.75	N	054450	500	75 억		123035	N	N	581	N	00	N
149	20240305	130453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29050	-550	5	-1.86	7790684850	265829	60.24	30150	30150	28950	38450	20750	29600	29307.12	0.81	0	-78743	30233	29916	29433	29116	28633	30075	29275	76	8850	500	21310	50	1	15144233	4399	8.67	2.36	12	1.76	3350.00	12328.00	38550	20240216	-24.64	13700	20230314	112.04	38550	-24.64	20240216	25450	14.15	20240206	38550	-24.64	20240216	13700	112.04	20230314	8.75	N	054450	500	75 억		123035	N	N	581	N	00	N
150	20240305	120451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29050	-550	5	-1.86	7301916300	249018	56.43	30150	30150	28950	38450	20750	29600	29322.84	0.81	0	-75921	30233	29916	29433	29116	28633	30075	29275	76	8850	500	21310	50	1	15144233	4399	8.67	2.36	12	1.64	3350.00	12328.00	38550	20240216	-24.64	13700	20230314	112.04	38550	-24.64	20240216	25450	14.15	20240206	38550	-24.64	20240216	13700	112.04	20230314	8.75	N	054450	500	75 억		123035	N	N	581	N	00	N
151	20240305	110452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29100	-500	5	-1.69	6146821950	209243	47.42	30150	30150	29000	38450	20750	29600	29376.47	0.81	0	-63520	30233	29916	29433	29116	28633	30075	29275	76	8850	500	21310	50	1	15144233	4407	8.69	2.36	12	1.38	3350.00	12328.00	38550	20240216	-24.51	13700	20230314	112.41	38550	-24.51	20240216	25450	14.34	20240206	38550	-24.51	20240216	13700	112.41	20230314	8.75	N	054450	500	75 억		123035	N	N	581	N	00	N
152	20240305	100447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	-350	5	-1.18	4692919450	159308	36.10	30150	30150	29000	38450	20750	29600	29458.15	0.81	0	-49561	30233	29916	29433	29116	28633	30075	29275	76	8850	500	21310	50	1	15144233	4430	8.73	2.37	12	1.05	3350.00	12328.00	38550	20240216	-24.12	13700	20230314	113.50	38550	-24.12	20240216	25450	14.93	20240206	38550	-24.12	20240216	13700	113.50	20230314	8.75	N	054450	500	75 억		123035	N	N	581	N	00	N
153	20240305	090449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29550	-50	5	-0.17	1479032700	49473	11.21	30150	30150	29550	38450	20750	29600	29895.79	0.81	0	-21189	30233	29916	29433	29116	28633	30075	29275	76	8850	500	21310	50	1	15144233	4475	8.82	2.40	12	0.33	3350.00	12328.00	38550	20240216	-23.35	13700	20230314	115.69	38550	-23.35	20240216	25450	16.11	20240206	38550	-23.35	20240216	13700	115.69	20230314	8.75	N	054450	500	75 억		123035	N	N	581	N	00	N
154	20240304	160450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	1150	2	4.04	12743956650	433793	149.20	29100	29750	28950	36950	19950	28450	29377.66	0.83	0	-2491	29283	28866	28533	28116	27783	29075	28325	76	8500	500	20480	50	1	15144233	4483	8.84	2.40	12	2.86	3350.00	12328.00	38550	20240216	-23.22	13700	20230314	116.06	38550	-23.22	20240216	25450	16.31	20240206	38550	-23.22	20240216	13700	116.06	20230314	8.73	N	054450	500	75 억		125850	N	N	581	N	00	N
155	20240304	150447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29600	1150	2	4.04	11788335100	401483	138.09	29100	29750	28950	36950	19950	28450	29361.98	0.83	0	5818	29283	28866	28533	28116	27783	29075	28325	76	8500	500	20480	50	1	15144233	4483	8.84	2.40	12	2.65	3350.00	12328.00	38550	20240216	-23.22	13700	20230314	116.06	38550	-23.22	20240216	25450	16.31	20240206	38550	-23.22	20240216	13700	116.06	20230314	8.73	N	054450	500	75 억		125850	N	N	39	N	00	N
156	20240304	140422	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29400	950	2	3.34	10292238850	350835	120.67	29100	29750	28950	36950	19950	28450	29336.41	0.83	0	8249	29283	28866	28533	28116	27783	29075	28325	76	8500	500	20480	50	1	15144233	4452	8.78	2.38	12	2.32	3350.00	12328.00	38550	20240216	-23.74	13700	20230314	114.60	38550	-23.74	20240216	25450	15.52	20240206	38550	-23.74	20240216	13700	114.60	20230314	8.73	N	054450	500	75 억		125850	N	N	39	N	00	N
157	20240304	130444	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29550	1100	2	3.87	9260178000	315851	108.64	29100	29750	28950	36950	19950	28450	29318.19	0.83	0	12858	29283	28866	28533	28116	27783	29075	28325	76	8500	500	20480	50	1	15144233	4475	8.82	2.40	12	2.09	3350.00	12328.00	38550	20240216	-23.35	13700	20230314	115.69	38550	-23.35	20240216	25450	16.11	20240206	38550	-23.35	20240216	13700	115.69	20230314	8.73	N	054450	500	75 억		125850	N	N	39	N	00	N
158	20240304	120423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29300	850	2	2.99	7577316400	258923	89.06	29100	29550	28950	36950	19950	28450	29264.75	0.83	0	11373	29283	28866	28533	28116	27783	29075	28325	76	8500	500	20480	50	1	15144233	4437	8.75	2.38	12	1.71	3350.00	12328.00	38550	20240216	-23.99	13700	20230314	113.87	38550	-23.99	20240216	25450	15.13	20240206	38550	-23.99	20240216	13700	113.87	20230314	8.73	N	054450	500	75 억		125850	N	N	39	N	00	N
159	20240304	110442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29200	750	2	2.64	6822062900	233076	80.17	29100	29550	28950	36950	19950	28450	29269.70	0.83	0	20037	29283	28866	28533	28116	27783	29075	28325	76	8500	500	20480	50	1	15144233	4422	8.72	2.37	12	1.54	3350.00	12328.00	38550	20240216	-24.25	13700	20230314	113.14	38550	-24.25	20240216	25450	14.73	20240206	38550	-24.25	20240216	13700	113.14	20230314	8.73	N	054450	500	75 억		125850	N	N	39	N	00	N
160	20240304	100441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29400	950	2	3.34	4755468500	162659	55.95	29100	29450	28950	36950	19950	28450	29235.82	0.83	0	24466	29283	28866	28533	28116	27783	29075	28325	76	8500	500	20480	50	1	15144233	4452	8.78	2.38	12	1.07	3350.00	12328.00	38550	20240216	-23.74	13700	20230314	114.60	38550	-23.74	20240216	25450	15.52	20240206	38550	-23.74	20240216	13700	114.60	20230314	8.73	N	054450	500	75 억		125850	N	N	39	N	00	N
161	20240304	090442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29100	650	2	2.28	1029220450	35338	12.15	29100	29250	28950	36950	19950	28450	29125.05	0.83	0	5800	29283	28866	28533	28116	27783	29075	28325	76	8500	500	20480	50	1	15144233	4407	8.69	2.36	12	0.23	3350.00	12328.00	38550	20240216	-24.51	13700	20230314	112.41	38550	-24.51	20240216	25450	14.34	20240206	38550	-24.51	20240216	13700	112.41	20230314	8.73	N	054450	500	75 억		125850	N	N	39	N	00	N