KissMeData/170920/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	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14480	2170	2	17.63	19043627700	1351656	670.72	12310	14720	12070	16000	8620	12310	14079.86	1.83	0	-19827	13163	12736	12353	11926	11543	12545	11735	49	3690	500	9100	10	1	9805620	1420	55.06	1.35	12	13.78	263.00	10699.00	20200	20240125	-28.32	7390	20231101	95.94	20200	-28.32	20240125	11970	20.97	20240328	20200	-28.32	20240125	7390	95.94	20231101	3.77	N	170920	500	49 억		179696	N	N	0	N	00	N
3	20240329	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	2070	2	16.82	17674037660	1256828	623.66	12310	14720	12070	16000	8620	12310	14062.43	1.83	0	-1516	13163	12736	12353	11926	11543	12545	11735	49	3690	500	9100	10	1	9805620	1410	54.68	1.34	12	12.82	263.00	10699.00	20200	20240125	-28.81	7390	20231101	94.59	20200	-28.81	20240125	11970	20.13	20240328	20200	-28.81	20240125	7390	94.59	20231101	3.77	N	170920	500	49 억		179696	N	N	0	N	00	N
4	20240329	140853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	2010	2	16.33	14180795280	1012974	502.66	12310	14720	12070	16000	8620	12310	13999.18	1.83	0	2031	13163	12736	12353	11926	11543	12545	11735	49	3690	500	9100	10	1	9805620	1404	54.45	1.34	12	10.33	263.00	10699.00	20200	20240125	-29.11	7390	20231101	93.78	20200	-29.11	20240125	11970	19.63	20240328	20200	-29.11	20240125	7390	93.78	20231101	3.77	N	170920	500	49 억		179696	N	N	0	N	00	N
5	20240329	130839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	2020	2	16.41	12384212150	886660	439.98	12310	14720	12070	16000	8620	12310	13967.28	1.83	0	-12372	13163	12736	12353	11926	11543	12545	11735	49	3690	500	9100	10	1	9805620	1405	54.49	1.34	12	9.04	263.00	10699.00	20200	20240125	-29.06	7390	20231101	93.91	20200	-29.06	20240125	11970	19.72	20240328	20200	-29.06	20240125	7390	93.91	20231101	3.77	N	170920	500	49 억		179696	N	N	0	N	00	N
6	20240329	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	1780	2	14.46	10855384730	779173	386.64	12310	14720	12070	16000	8620	12310	13931.95	1.83	0	-3839	13163	12736	12353	11926	11543	12545	11735	49	3690	500	9100	10	1	9805620	1382	53.57	1.32	12	7.95	263.00	10699.00	20200	20240125	-30.25	7390	20231101	90.66	20200	-30.25	20240125	11970	17.71	20240328	20200	-30.25	20240125	7390	90.66	20231101	3.77	N	170920	500	49 억		179696	N	N	0	N	00	N
7	20240329	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	2210	2	17.95	6362767700	465219	230.85	12310	14700	12070	16000	8620	12310	13676.95	1.83	0	10939	13163	12736	12353	11926	11543	12545	11735	49	3690	500	9100	10	1	9805620	1424	55.21	1.36	12	4.74	263.00	10699.00	20200	20240125	-28.12	7390	20231101	96.48	20200	-28.12	20240125	11970	21.30	20240328	20200	-28.12	20240125	7390	96.48	20231101	3.77	N	170920	500	49 억		179696	N	N	0	N	00	N
8	20240329	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	1010	2	8.20	1473743170	114721	56.93	12310	13320	12070	16000	8620	12310	12846.36	1.83	0	24037	13163	12736	12353	11926	11543	12545	11735	49	3690	500	9100	10	1	9805620	1306	50.65	1.24	12	1.17	263.00	10699.00	20200	20240125	-34.06	7390	20231101	80.24	20200	-34.06	20240125	11970	11.28	20240328	20200	-34.06	20240125	7390	80.24	20231101	3.77	N	170920	500	49 억		179696	N	N	0	N	00	N
9	20240329	090839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	270	2	2.19	63698640	5115	2.54	12310	12600	12310	16000	8620	12310	12453.53	1.83	0	784	13163	12736	12353	11926	11543	12545	11735	49	3690	500	9100	10	1	9805620	1234	47.83	1.18	12	0.05	263.00	10699.00	20200	20240125	-37.72	7390	20231101	70.23	20200	-37.72	20240125	11970	5.10	20240328	20200	-37.72	20240125	7390	70.23	20231101	3.77	N	170920	500	49 억		179696	N	N	0	N	00	N
10	20240328	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	-460	5	-3.60	2467095480	201451	108.88	12780	12780	11970	16600	8940	12770	12246.58	1.71	0	8718	13290	13030	12540	12280	11790	12785	12035	49	3830	500	9440	10	1	9805620	1207	46.81	1.15	12	2.05	263.00	10699.00	20200	20240125	-39.06	7390	20231101	66.58	20200	-39.06	20240125	11970	2.84	20240328	20200	-39.06	20240125	7390	66.58	20231101	3.78	N	170920	500	49 억		168003	N	N	0	N	00	N
11	20240328	150845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	-440	5	-3.45	2388307840	195057	105.42	12780	12780	11970	16600	8940	12770	12244.15	1.71	0	10756	13290	13030	12540	12280	11790	12785	12035	49	3830	500	9440	10	1	9805620	1209	46.88	1.15	12	1.99	263.00	10699.00	20200	20240125	-38.96	7390	20231101	66.85	20200	-38.96	20240125	11970	3.01	20240328	20200	-38.96	20240125	7390	66.85	20231101	3.78	N	170920	500	49 억		168003	N	N	0	N	00	N
12	20240328	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-230	5	-1.80	2212324320	180852	97.74	12780	12780	11970	16600	8940	12770	12232.79	1.71	0	14952	13290	13030	12540	12280	11790	12785	12035	49	3830	500	9440	10	1	9805620	1230	47.68	1.17	12	1.84	263.00	10699.00	20200	20240125	-37.92	7390	20231101	69.69	20200	-37.92	20240125	11970	4.76	20240328	20200	-37.92	20240125	7390	69.69	20231101	3.78	N	170920	500	49 억		168003	N	N	0	N	00	N
13	20240328	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-170	5	-1.33	1955136340	160447	86.71	12780	12780	11970	16600	8940	12770	12185.56	1.71	0	20701	13290	13030	12540	12280	11790	12785	12035	49	3830	500	9440	10	1	9805620	1236	47.91	1.18	12	1.64	263.00	10699.00	20200	20240125	-37.62	7390	20231101	70.50	20200	-37.62	20240125	11970	5.26	20240328	20200	-37.62	20240125	7390	70.50	20231101	3.78	N	170920	500	49 억		168003	N	N	0	N	00	N
14	20240328	120838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-430	5	-3.37	1734276280	142796	77.18	12780	12780	11970	16600	8940	12770	12145.13	1.71	0	15814	13290	13030	12540	12280	11790	12785	12035	49	3830	500	9440	10	1	9805620	1210	46.92	1.15	12	1.46	263.00	10699.00	20200	20240125	-38.91	7390	20231101	66.98	20200	-38.91	20240125	11970	3.09	20240328	20200	-38.91	20240125	7390	66.98	20231101	3.78	N	170920	500	49 억		168003	N	N	0	N	00	N
15	20240328	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-520	5	-4.07	1598497910	131780	71.22	12780	12780	11970	16600	8940	12770	12130.05	1.71	0	11224	13290	13030	12540	12280	11790	12785	12035	49	3830	500	9440	10	1	9805620	1201	46.58	1.14	12	1.34	263.00	10699.00	20200	20240125	-39.36	7390	20231101	65.76	20200	-39.36	20240125	11970	2.34	20240328	20200	-39.36	20240125	7390	65.76	20231101	3.78	N	170920	500	49 억		168003	N	N	0	N	00	N
16	20240328	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	-640	5	-5.01	635919630	51907	28.05	12780	12780	12050	16600	8940	12770	12251.13	1.71	0	-4067	13290	13030	12540	12280	11790	12785	12035	49	3830	500	9440	10	1	9805620	1189	46.12	1.13	12	0.53	263.00	10699.00	20200	20240125	-39.95	7390	20231101	64.14	20200	-39.95	20240125	12050	0.66	20240328	20200	-39.95	20240125	7390	64.14	20231101	3.78	N	170920	500	49 억		168003	N	N	0	N	00	N
17	20240328	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-340	5	-2.66	70017990	5608	3.03	12780	12780	12400	16600	8940	12770	12485.38	1.71	0	2090	13290	13030	12540	12280	11790	12785	12035	49	3830	500	9440	10	1	9805620	1219	47.26	1.16	12	0.06	263.00	10699.00	20200	20240125	-38.47	7390	20231101	68.20	20200	-38.47	20240125	12050	3.15	20240327	20200	-38.47	20240125	7390	68.20	20231101	3.78	N	170920	500	49 억		168003	N	N	0	N	00	N
18	20240327	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	110	2	0.87	2234734240	182537	168.75	12800	12800	12050	16450	8870	12660	12242.63	1.56	0	14848	13353	13006	12713	12366	12073	13180	12540	49	3790	500	9360	10	1	9805620	1252	48.56	1.19	12	1.86	263.00	10699.00	20200	20240125	-36.78	7390	20231101	72.80	20200	-36.78	20240125	12050	5.98	20240327	20200	-36.78	20240125	7390	72.80	20231101	3.84	N	170920	500	49 억		152982	N	N	0	N	00	N
19	20240327	150850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	-370	5	-2.92	1956087920	160348	148.24	12800	12800	12050	16450	8870	12660	12199.02	1.56	0	22954	13353	13006	12713	12366	12073	13180	12540	49	3790	500	9360	10	1	9805620	1205	46.73	1.15	12	1.64	263.00	10699.00	20200	20240125	-39.16	7390	20231101	66.31	20200	-39.16	20240125	12050	1.99	20240327	20200	-39.16	20240125	7390	66.31	20231101	3.84	N	170920	500	49 억		152982	N	N	0	N	00	N
20	20240327	140849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	-530	5	-4.19	1735731470	142315	131.57	12800	12800	12050	16450	8870	12660	12196.41	1.56	0	19233	13353	13006	12713	12366	12073	13180	12540	49	3790	500	9360	10	1	9805620	1189	46.12	1.13	12	1.45	263.00	10699.00	20200	20240125	-39.95	7390	20231101	64.14	20200	-39.95	20240125	12050	0.66	20240327	20200	-39.95	20240125	7390	64.14	20231101	3.84	N	170920	500	49 억		152982	N	N	0	N	00	N
21	20240327	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-440	5	-3.48	1473611020	120647	111.54	12800	12800	12090	16450	8870	12660	12214.24	1.56	0	14469	13353	13006	12713	12366	12073	13180	12540	49	3790	500	9360	10	1	9805620	1198	46.46	1.14	12	1.23	263.00	10699.00	20200	20240125	-39.50	7390	20231101	65.36	20200	-39.50	20240125	12090	1.08	20240327	20200	-39.50	20240125	7390	65.36	20231101	3.84	N	170920	500	49 억		152982	N	N	0	N	00	N
22	20240327	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	-430	5	-3.40	1418945000	116168	107.39	12800	12800	12090	16450	8870	12660	12214.59	1.56	0	16222	13353	13006	12713	12366	12073	13180	12540	49	3790	500	9360	10	1	9805620	1199	46.50	1.14	12	1.18	263.00	10699.00	20200	20240125	-39.46	7390	20231101	65.49	20200	-39.46	20240125	12090	1.16	20240327	20200	-39.46	20240125	7390	65.49	20231101	3.84	N	170920	500	49 억		152982	N	N	0	N	00	N
23	20240327	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	-470	5	-3.71	928818430	75737	70.02	12800	12800	12160	16450	8870	12660	12263.73	1.56	0	11810	13353	13006	12713	12366	12073	13180	12540	49	3790	500	9360	10	1	9805620	1195	46.35	1.14	12	0.77	263.00	10699.00	20200	20240125	-39.65	7390	20231101	64.95	20200	-39.65	20240125	12160	0.25	20240327	20200	-39.65	20240125	7390	64.95	20231101	3.84	N	170920	500	49 억		152982	N	N	0	N	00	N
24	20240327	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-260	5	-2.05	623754580	50874	47.03	12800	12800	12160	16450	8870	12660	12260.77	1.56	0	7038	13353	13006	12713	12366	12073	13180	12540	49	3790	500	9360	10	1	9805620	1216	47.15	1.16	12	0.52	263.00	10699.00	20200	20240125	-38.61	7390	20231101	67.79	20200	-38.61	20240125	12160	1.97	20240327	20200	-38.61	20240125	7390	67.79	20231101	3.84	N	170920	500	49 억		152982	N	N	0	N	00	N
25	20240327	090849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-200	5	-1.58	22378340	1777	1.64	12800	12800	12460	16450	8870	12660	12593.33	1.56	0	-392	13353	13006	12713	12366	12073	13180	12540	49	3790	500	9360	10	1	9805620	1222	47.38	1.16	12	0.02	263.00	10699.00	20200	20240125	-38.32	7390	20231101	68.61	20200	-38.32	20240125	12180	2.30	20240325	20200	-38.32	20240125	7390	68.61	20231101	3.84	N	170920	500	49 억		152982	N	N	0	N	00	N
26	20240326	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	220	2	1.77	1374764490	107834	71.42	12440	13060	12420	16170	8710	12440	12748.90	1.77	0	-20610	13453	12946	12563	12056	11673	12755	11865	49	3730	500	9200	10	1	9805620	1241	48.14	1.18	12	1.10	263.00	10699.00	20200	20240125	-37.33	7390	20231101	71.31	20200	-37.33	20240125	12180	3.94	20240325	20200	-37.33	20240125	7390	71.31	20231101	3.90	N	170920	500	49 억		173592	N	N	0	N	00	N
27	20240326	150837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	120	2	0.96	1326377440	103998	68.88	12440	13060	12420	16170	8710	12440	12753.87	1.77	0	-20576	13453	12946	12563	12056	11673	12755	11865	49	3730	500	9200	10	1	9805620	1232	47.76	1.17	12	1.06	263.00	10699.00	20200	20240125	-37.82	7390	20231101	69.96	20200	-37.82	20240125	12180	3.12	20240325	20200	-37.82	20240125	7390	69.96	20231101	3.90	N	170920	500	49 억		173592	N	N	0	N	00	N
28	20240326	140834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	160	2	1.29	1195260120	93571	61.97	12440	13060	12420	16170	8710	12440	12773.83	1.77	0	-20823	13453	12946	12563	12056	11673	12755	11865	49	3730	500	9200	10	1	9805620	1236	47.91	1.18	12	0.95	263.00	10699.00	20200	20240125	-37.62	7390	20231101	70.50	20200	-37.62	20240125	12180	3.45	20240325	20200	-37.62	20240125	7390	70.50	20231101	3.90	N	170920	500	49 억		173592	N	N	0	N	00	N
29	20240326	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	170	2	1.37	1143202830	89445	59.24	12440	13060	12420	16170	8710	12440	12781.07	1.77	0	-20190	13453	12946	12563	12056	11673	12755	11865	49	3730	500	9200	10	1	9805620	1236	47.95	1.18	12	0.91	263.00	10699.00	20200	20240125	-37.57	7390	20231101	70.64	20200	-37.57	20240125	12180	3.53	20240325	20200	-37.57	20240125	7390	70.64	20231101	3.90	N	170920	500	49 억		173592	N	N	0	N	00	N
30	20240326	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	260	2	2.09	922820400	71974	47.67	12440	13060	12420	16170	8710	12440	12821.58	1.77	0	-13626	13453	12946	12563	12056	11673	12755	11865	49	3730	500	9200	10	1	9805620	1245	48.29	1.19	12	0.73	263.00	10699.00	20200	20240125	-37.13	7390	20231101	71.85	20200	-37.13	20240125	12180	4.27	20240325	20200	-37.13	20240125	7390	71.85	20231101	3.90	N	170920	500	49 억		173592	N	N	0	N	00	N
31	20240326	110827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	340	2	2.73	690526240	53738	35.59	12440	13060	12420	16170	8710	12440	12849.87	1.77	0	-14447	13453	12946	12563	12056	11673	12755	11865	49	3730	500	9200	10	1	9805620	1253	48.59	1.19	12	0.55	263.00	10699.00	20200	20240125	-36.73	7390	20231101	72.94	20200	-36.73	20240125	12180	4.93	20240325	20200	-36.73	20240125	7390	72.94	20231101	3.90	N	170920	500	49 억		173592	N	N	0	N	00	N
32	20240326	100837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	600	2	4.82	454066910	35315	23.39	12440	13060	12420	16170	8710	12440	12857.62	1.77	0	-6597	13453	12946	12563	12056	11673	12755	11865	49	3730	500	9200	10	1	9805620	1279	49.58	1.22	12	0.36	263.00	10699.00	20200	20240125	-35.45	7390	20231101	76.45	20200	-35.45	20240125	12180	7.06	20240325	20200	-35.45	20240125	7390	76.45	20231101	3.90	N	170920	500	49 억		173592	N	N	0	N	00	N
33	20240326	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12510	70	2	0.56	6364330	510	0.34	12440	12530	12420	16170	8710	12440	12479.08	1.77	0	-140	13453	12946	12563	12056	11673	12755	11865	49	3730	500	9200	10	1	9805620	1227	47.57	1.17	12	0.01	263.00	10699.00	20200	20240125	-38.07	7390	20231101	69.28	20200	-38.07	20240125	12180	2.71	20240325	20200	-38.07	20240125	7390	69.28	20231101	3.90	N	170920	500	49 억		173592	N	N	0	N	00	N
34	20240325	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	-280	5	-2.20	1865060600	150475	83.20	13070	13070	12180	16530	8910	12720	12394.49	1.43	0	-35872	13846	13282	12786	12222	11726	13035	11975	49	3810	500	9410	10	1	9805620	1220	47.30	1.16	12	1.53	263.00	10699.00	20200	20240125	-38.42	7390	20231101	68.34	20200	-38.42	20240125	12180	2.13	20240325	20200	-38.42	20240125	7390	68.34	20231101	3.94	N	170920	500	49 억		139858	N	N	0	N	00	N
35	20240325	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-380	5	-2.99	1846931680	149015	82.39	13070	13070	12180	16530	8910	12720	12394.27	1.43	0	-35161	13846	13282	12786	12222	11726	13035	11975	49	3810	500	9410	10	1	9805620	1210	46.92	1.15	12	1.52	263.00	10699.00	20200	20240125	-38.91	7390	20231101	66.98	20200	-38.91	20240125	12180	1.31	20240325	20200	-38.91	20240125	7390	66.98	20231101	3.94	N	170920	500	49 억		139858	N	N	0	N	00	N
36	20240325	140904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12390	-330	5	-2.59	1748207060	141082	78.01	13070	13070	12180	16530	8910	12720	12391.43	1.43	0	-34084	13846	13282	12786	12222	11726	13035	11975	49	3810	500	9410	10	1	9805620	1215	47.11	1.16	12	1.44	263.00	10699.00	20200	20240125	-38.66	7390	20231101	67.66	20200	-38.66	20240125	12180	1.72	20240325	20200	-38.66	20240125	7390	67.66	20231101	3.94	N	170920	500	49 억		139858	N	N	0	N	00	N
37	20240325	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	-350	5	-2.75	1648654020	133014	73.55	13070	13070	12180	16530	8910	12720	12394.59	1.43	0	-27979	13846	13282	12786	12222	11726	13035	11975	49	3810	500	9410	10	1	9805620	1213	47.03	1.16	12	1.36	263.00	10699.00	20200	20240125	-38.76	7390	20231101	67.39	20200	-38.76	20240125	12180	1.56	20240325	20200	-38.76	20240125	7390	67.39	20231101	3.94	N	170920	500	49 억		139858	N	N	0	N	00	N
38	20240325	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	-270	5	-2.12	1580433800	127498	70.50	13070	13070	12180	16530	8910	12720	12395.75	1.43	0	-23854	13846	13282	12786	12222	11726	13035	11975	49	3810	500	9410	10	1	9805620	1221	47.34	1.16	12	1.30	263.00	10699.00	20200	20240125	-38.37	7390	20231101	68.47	20200	-38.37	20240125	12180	2.22	20240325	20200	-38.37	20240125	7390	68.47	20231101	3.94	N	170920	500	49 억		139858	N	N	0	N	00	N
39	20240325	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-230	5	-1.81	1500533810	121063	66.94	13070	13070	12180	16530	8910	12720	12394.65	1.43	0	-20365	13846	13282	12786	12222	11726	13035	11975	49	3810	500	9410	10	1	9805620	1225	47.49	1.17	12	1.23	263.00	10699.00	20200	20240125	-38.17	7390	20231101	69.01	20200	-38.17	20240125	12180	2.55	20240325	20200	-38.17	20240125	7390	69.01	20231101	3.94	N	170920	500	49 억		139858	N	N	0	N	00	N
40	20240325	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	-60	5	-0.47	1277269860	103110	57.01	13070	13070	12180	16530	8910	12720	12387.45	1.43	0	-13060	13846	13282	12786	12222	11726	13035	11975	49	3810	500	9410	10	1	9805620	1241	48.14	1.18	12	1.05	263.00	10699.00	20200	20240125	-37.33	7390	20231101	71.31	20200	-37.33	20240125	12180	3.94	20240325	20200	-37.33	20240125	7390	71.31	20231101	3.94	N	170920	500	49 억		139858	N	N	0	N	00	N
41	20240325	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	230	2	1.81	49219700	3798	2.10	13070	13070	12800	16530	8910	12720	12959.37	1.43	0	-1417	13846	13282	12786	12222	11726	13035	11975	49	3810	500	9410	10	1	9805620	1270	49.24	1.21	12	0.04	263.00	10699.00	20200	20240125	-35.89	7390	20231101	75.24	20200	-35.89	20240125	12290	5.37	20240322	20200	-35.89	20240125	7390	75.24	20231101	3.94	N	170920	500	49 억		139858	N	N	0	N	00	N
42	20240322	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-280	5	-2.15	2266096320	180040	139.51	12900	13350	12290	16900	9100	13000	12585.97	0.90	0	50946	14173	13586	13143	12556	12113	13365	12335	49	3900	500	9620	10	1	9805620	1247	48.37	1.19	12	1.84	263.00	10699.00	20200	20240125	-37.03	7390	20231101	72.12	20200	-37.03	20240125	12290	3.50	20240322	20200	-37.03	20240125	7390	72.12	20231101	4.18	N	170920	500	49 억		88053	N	N	0	N	00	N
43	20240322	150909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	-370	5	-2.85	2174857000	172856	133.94	12900	13350	12290	16900	9100	13000	12581.90	0.90	0	51741	14173	13586	13143	12556	12113	13365	12335	49	3900	500	9620	10	1	9805620	1238	48.02	1.18	12	1.76	263.00	10699.00	20200	20240125	-37.48	7390	20231101	70.91	20200	-37.48	20240125	12290	2.77	20240322	20200	-37.48	20240125	7390	70.91	20231101	4.18	N	170920	500	49 억		88053	N	N	0	N	00	N
44	20240322	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-510	5	-3.92	1822142700	144870	112.26	12900	13350	12290	16900	9100	13000	12577.78	0.90	0	36887	14173	13586	13143	12556	12113	13365	12335	49	3900	500	9620	10	1	9805620	1225	47.49	1.17	12	1.48	263.00	10699.00	20200	20240125	-38.17	7390	20231101	69.01	20200	-38.17	20240125	12290	1.63	20240322	20200	-38.17	20240125	7390	69.01	20231101	4.18	N	170920	500	49 억		88053	N	N	0	N	00	N
45	20240322	130904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-660	5	-5.08	1611665130	127965	99.16	12900	13350	12290	16900	9100	13000	12594.58	0.90	0	29768	14173	13586	13143	12556	12113	13365	12335	49	3900	500	9620	10	1	9805620	1210	46.92	1.15	12	1.31	263.00	10699.00	20200	20240125	-38.91	7390	20231101	66.98	20200	-38.91	20240125	12290	0.41	20240322	20200	-38.91	20240125	7390	66.98	20231101	4.18	N	170920	500	49 억		88053	N	N	0	N	00	N
46	20240322	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	-550	5	-4.23	827751880	64468	49.96	12900	13350	12420	16900	9100	13000	12839.73	0.90	0	-9826	14173	13586	13143	12556	12113	13365	12335	49	3900	500	9620	10	1	9805620	1221	47.34	1.16	12	0.66	263.00	10699.00	20200	20240125	-38.37	7390	20231101	68.47	20200	-38.37	20240125	12420	0.24	20240322	20200	-38.37	20240125	7390	68.47	20231101	4.18	N	170920	500	49 억		88053	N	N	0	N	00	N
47	20240322	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-220	5	-1.69	481600410	36960	28.64	12900	13350	12770	16900	9100	13000	13030.31	0.90	0	-9858	14173	13586	13143	12556	12113	13365	12335	49	3900	500	9620	10	1	9805620	1253	48.59	1.19	12	0.38	263.00	10699.00	20200	20240125	-36.73	7390	20231101	72.94	20200	-36.73	20240125	12700	0.63	20240321	20200	-36.73	20240125	7390	72.94	20231101	4.18	N	170920	500	49 억		88053	N	N	0	N	00	N
48	20240322	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	30	2	0.23	223170680	16974	13.15	12900	13350	12900	16900	9100	13000	13147.80	0.90	0	-9207	14173	13586	13143	12556	12113	13365	12335	49	3900	500	9620	10	1	9805620	1278	49.54	1.22	12	0.17	263.00	10699.00	20200	20240125	-35.50	7390	20231101	76.32	20200	-35.50	20240125	12700	2.60	20240321	20200	-35.50	20240125	7390	76.32	20231101	4.18	N	170920	500	49 억		88053	N	N	0	N	00	N
49	20240322	090858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	10	2	0.08	12376140	955	0.74	12900	13170	12900	16900	9100	13000	12959.31	0.90	0	-79	14173	13586	13143	12556	12113	13365	12335	49	3900	500	9620	10	1	9805620	1276	49.47	1.22	12	0.01	263.00	10699.00	20200	20240125	-35.59	7390	20231101	76.05	20200	-35.59	20240125	12700	2.44	20240321	20200	-35.59	20240125	7390	76.05	20231101	4.18	N	170920	500	49 억		88053	N	N	0	N	00	N
50	20240321	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-70	5	-0.54	1714122890	128013	118.40	13220	13730	12700	16990	9150	13070	13390.30	1.14	0	-23535	13430	13250	13000	12820	12570	13125	12695	49	3920	500	9670	10	1	9805620	1275	49.43	1.22	12	1.31	263.00	10699.00	20200	20240125	-35.64	7390	20231101	75.91	20200	-35.64	20240125	12700	2.36	20240321	20200	-35.64	20240125	7390	75.91	20231101	4.36	N	170920	500	49 억		111421	N	N	0	N	00	N
51	20240321	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	-10	5	-0.08	1659144670	123797	114.50	13220	13730	12700	16990	9150	13070	13402.14	1.14	0	-21823	13430	13250	13000	12820	12570	13125	12695	49	3920	500	9670	10	1	9805620	1281	49.66	1.22	12	1.26	263.00	10699.00	20200	20240125	-35.35	7390	20231101	76.73	20200	-35.35	20240125	12700	2.83	20240321	20200	-35.35	20240125	7390	76.73	20231101	4.36	N	170920	500	49 억		111421	N	N	0	N	00	N
52	20240321	140901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	190	2	1.45	1455950850	108326	100.20	13220	13730	13100	16990	9150	13070	13440.46	1.14	0	-18153	13430	13250	13000	12820	12570	13125	12695	49	3920	500	9670	10	1	9805620	1300	50.42	1.24	12	1.10	263.00	10699.00	20200	20240125	-34.36	7390	20231101	79.43	20200	-34.36	20240125	12750	4.00	20240319	20200	-34.36	20240125	7390	79.43	20231101	4.36	N	170920	500	49 억		111421	N	N	0	N	00	N
53	20240321	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	380	2	2.91	1143960210	84892	78.52	13220	13730	13100	16990	9150	13070	13475.48	1.14	0	-17514	13430	13250	13000	12820	12570	13125	12695	49	3920	500	9670	10	1	9805620	1319	51.14	1.26	12	0.87	263.00	10699.00	20200	20240125	-33.42	7390	20231101	82.00	20200	-33.42	20240125	12750	5.49	20240319	20200	-33.42	20240125	7390	82.00	20231101	4.36	N	170920	500	49 억		111421	N	N	0	N	00	N
54	20240321	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	370	2	2.83	1095763190	81312	75.21	13220	13730	13100	16990	9150	13070	13476.03	1.14	0	-15920	13430	13250	13000	12820	12570	13125	12695	49	3920	500	9670	10	1	9805620	1318	51.10	1.26	12	0.83	263.00	10699.00	20200	20240125	-33.47	7390	20231101	81.87	20200	-33.47	20240125	12750	5.41	20240319	20200	-33.47	20240125	7390	81.87	20231101	4.36	N	170920	500	49 억		111421	N	N	0	N	00	N
55	20240321	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	450	2	3.44	1009727660	74959	69.33	13220	13730	13100	16990	9150	13070	13470.40	1.14	0	-14241	13430	13250	13000	12820	12570	13125	12695	49	3920	500	9670	10	1	9805620	1326	51.41	1.26	12	0.76	263.00	10699.00	20200	20240125	-33.07	7390	20231101	82.95	20200	-33.07	20240125	12750	6.04	20240319	20200	-33.07	20240125	7390	82.95	20231101	4.36	N	170920	500	49 억		111421	N	N	0	N	00	N
56	20240321	100904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	430	2	3.29	602422550	44595	41.25	13220	13730	13100	16990	9150	13070	13508.75	1.14	0	2063	13430	13250	13000	12820	12570	13125	12695	49	3920	500	9670	10	1	9805620	1324	51.33	1.26	12	0.45	263.00	10699.00	20200	20240125	-33.17	7390	20231101	82.68	20200	-33.17	20240125	12750	5.88	20240319	20200	-33.17	20240125	7390	82.68	20231101	4.36	N	170920	500	49 억		111421	N	N	0	N	00	N
57	20240321	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	520	2	3.98	130476230	9788	9.05	13220	13590	13100	16990	9150	13070	13330.22	1.14	0	3633	13430	13250	13000	12820	12570	13125	12695	49	3920	500	9670	10	1	9805620	1333	51.67	1.27	12	0.10	263.00	10699.00	20200	20240125	-32.72	7390	20231101	83.90	20200	-32.72	20240125	12750	6.59	20240319	20200	-32.72	20240125	7390	83.90	20231101	4.36	N	170920	500	49 억		111421	N	N	0	N	00	N
58	20240320	160853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	110	2	0.85	1407019590	108022	43.63	13150	13180	12750	16840	9080	12960	13025.24	1.11	0	2411	14286	13622	13186	12522	12086	13405	12305	49	3880	500	9590	10	1	9805620	1282	49.70	1.22	12	1.10	263.00	10699.00	20200	20240125	-35.30	7390	20231101	76.86	20200	-35.30	20240125	12750	2.51	20240320	20200	-35.30	20240125	7390	76.86	20231101	4.35	N	170920	500	49 억		108570	N	N	0	N	00	N
59	20240320	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	80	2	0.62	1311374830	100681	40.66	13150	13180	12750	16840	9080	12960	13025.05	1.11	0	4542	14286	13622	13186	12522	12086	13405	12305	49	3880	500	9590	10	1	9805620	1279	49.58	1.22	12	1.03	263.00	10699.00	20200	20240125	-35.45	7390	20231101	76.45	20200	-35.45	20240125	12750	2.27	20240320	20200	-35.45	20240125	7390	76.45	20231101	4.35	N	170920	500	49 억		108570	N	N	0	N	00	N
60	20240320	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	130	2	1.00	1136246910	87292	35.25	13150	13180	12750	16840	9080	12960	13016.62	1.11	0	5669	14286	13622	13186	12522	12086	13405	12305	49	3880	500	9590	10	1	9805620	1284	49.77	1.22	12	0.89	263.00	10699.00	20200	20240125	-35.20	7390	20231101	77.13	20200	-35.20	20240125	12750	2.67	20240320	20200	-35.20	20240125	7390	77.13	20231101	4.35	N	170920	500	49 억		108570	N	N	0	N	00	N
61	20240320	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	160	2	1.23	1104086330	84833	34.26	13150	13180	12750	16840	9080	12960	13014.82	1.11	0	6629	14286	13622	13186	12522	12086	13405	12305	49	3880	500	9590	10	1	9805620	1286	49.89	1.23	12	0.87	263.00	10699.00	20200	20240125	-35.05	7390	20231101	77.54	20200	-35.05	20240125	12750	2.90	20240320	20200	-35.05	20240125	7390	77.54	20231101	4.35	N	170920	500	49 억		108570	N	N	0	N	00	N
62	20240320	120853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	160	2	1.23	965393540	74240	29.98	13150	13180	12750	16840	9080	12960	13003.68	1.11	0	3316	14286	13622	13186	12522	12086	13405	12305	49	3880	500	9590	10	1	9805620	1286	49.89	1.23	12	0.76	263.00	10699.00	20200	20240125	-35.05	7390	20231101	77.54	20200	-35.05	20240125	12750	2.90	20240320	20200	-35.05	20240125	7390	77.54	20231101	4.35	N	170920	500	49 억		108570	N	N	0	N	00	N
63	20240320	110855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	70	2	0.54	765733710	59025	23.84	13150	13180	12750	16840	9080	12960	12973.04	1.11	0	-3488	14286	13622	13186	12522	12086	13405	12305	49	3880	500	9590	10	1	9805620	1278	49.54	1.22	12	0.60	263.00	10699.00	20200	20240125	-35.50	7390	20231101	76.32	20200	-35.50	20240125	12750	2.20	20240320	20200	-35.50	20240125	7390	76.32	20231101	4.35	N	170920	500	49 억		108570	N	N	0	N	00	N
64	20240320	100849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-150	5	-1.16	513837490	39628	16.00	13150	13150	12750	16840	9080	12960	12966.53	1.11	0	-239	14286	13622	13186	12522	12086	13405	12305	49	3880	500	9590	10	1	9805620	1256	48.71	1.20	12	0.40	263.00	10699.00	20200	20240125	-36.58	7390	20231101	73.34	20200	-36.58	20240125	12750	0.47	20240320	20200	-36.58	20240125	7390	73.34	20231101	4.35	N	170920	500	49 억		108570	N	N	0	N	00	N
65	20240320	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	90	2	0.69	164196610	12576	5.08	13150	13150	13010	16840	9080	12960	13056.35	1.11	0	5609	14286	13622	13186	12522	12086	13405	12305	49	3880	500	9590	10	1	9805620	1280	49.62	1.22	12	0.13	263.00	10699.00	20200	20240125	-35.40	7390	20231101	76.59	20200	-35.40	20240125	12750	2.35	20240319	20200	-35.40	20240125	7390	76.59	20231101	4.35	N	170920	500	49 억		108570	N	N	0	N	00	N
66	20240319	160844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	-910	5	-6.56	3220762990	246740	238.83	13800	13850	12750	18030	9710	13870	13053.34	0.82	0	24449	14556	14212	13756	13412	12956	13985	13185	49	4160	500	10260	10	1	9805620	1271	49.28	1.21	12	2.52	263.00	10699.00	20200	20240125	-35.84	7390	20231101	75.37	20200	-35.84	20240125	12750	1.65	20240319	20200	-35.84	20240125	7390	75.37	20231101	4.38	N	170920	500	49 억		80510	N	N	0	N	00	N
67	20240319	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-1010	5	-7.28	3063336930	234557	227.04	13800	13850	12750	18030	9710	13870	13060.10	0.82	0	24456	14556	14212	13756	13412	12956	13985	13185	49	4160	500	10260	10	1	9805620	1261	48.90	1.20	12	2.39	263.00	10699.00	20200	20240125	-36.34	7390	20231101	74.02	20200	-36.34	20240125	12750	0.86	20240319	20200	-36.34	20240125	7390	74.02	20231101	4.38	N	170920	500	49 억		80510	N	N	0	N	00	N
68	20240319	140853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	-980	5	-7.07	2026336160	153637	148.71	13800	13850	12800	18030	9710	13870	13189.12	0.82	0	2615	14556	14212	13756	13412	12956	13985	13185	49	4160	500	10260	10	1	9805620	1264	49.01	1.20	12	1.57	263.00	10699.00	20200	20240125	-36.19	7390	20231101	74.42	20200	-36.19	20240125	12800	0.70	20240319	20200	-36.19	20240125	7390	74.42	20231101	4.38	N	170920	500	49 억		80510	N	N	0	N	00	N
69	20240319	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13170	-700	5	-5.05	1341318010	101154	97.91	13800	13850	13080	18030	9710	13870	13260.16	0.82	0	-729	14556	14212	13756	13412	12956	13985	13185	49	4160	500	10260	10	1	9805620	1291	50.08	1.23	12	1.03	263.00	10699.00	20200	20240125	-34.80	7390	20231101	78.21	20200	-34.80	20240125	13080	0.69	20240319	20200	-34.80	20240125	7390	78.21	20231101	4.38	N	170920	500	49 억		80510	N	N	0	N	00	N
70	20240319	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	-650	5	-4.69	1081374730	81363	78.75	13800	13850	13130	18030	9710	13870	13290.74	0.82	0	2434	14556	14212	13756	13412	12956	13985	13185	49	4160	500	10260	10	1	9805620	1296	50.27	1.24	12	0.83	263.00	10699.00	20200	20240125	-34.55	7390	20231101	78.89	20200	-34.55	20240125	13130	0.69	20240319	20200	-34.55	20240125	7390	78.89	20231101	4.38	N	170920	500	49 억		80510	N	N	0	N	00	N
71	20240319	110849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13230	-640	5	-4.61	954091830	71726	69.43	13800	13850	13130	18030	9710	13870	13301.90	0.82	0	-321	14556	14212	13756	13412	12956	13985	13185	49	4160	500	10260	10	1	9805620	1297	50.30	1.24	12	0.73	263.00	10699.00	20200	20240125	-34.50	7390	20231101	79.03	20200	-34.50	20240125	13130	0.76	20240319	20200	-34.50	20240125	7390	79.03	20231101	4.38	N	170920	500	49 억		80510	N	N	0	N	00	N
72	20240319	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	-540	5	-3.89	769178180	57809	55.96	13800	13850	13130	18030	9710	13870	13305.51	0.82	0	-139	14556	14212	13756	13412	12956	13985	13185	49	4160	500	10260	10	1	9805620	1307	50.68	1.25	12	0.59	263.00	10699.00	20200	20240125	-34.01	7390	20231101	80.38	20200	-34.01	20240125	13130	1.52	20240319	20200	-34.01	20240125	7390	80.38	20231101	4.38	N	170920	500	49 억		80510	N	N	0	N	00	N
73	20240319	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-470	5	-3.39	150673430	11125	10.77	13800	13850	13400	18030	9710	13870	13543.68	0.82	0	-1715	14556	14212	13756	13412	12956	13985	13185	49	4160	500	10260	10	1	9805620	1314	50.95	1.25	12	0.11	263.00	10699.00	20200	20240125	-33.66	7390	20231101	81.33	20200	-33.66	20240125	13300	0.75	20240318	20200	-33.66	20240125	7390	81.33	20231101	4.38	N	170920	500	49 억		80510	N	N	0	N	00	N
74	20240318	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	-160	5	-1.14	1414555230	103245	117.39	14010	14100	13300	18230	9830	14030	13700.28	0.73	0	8901	14810	14420	14080	13690	13350	14250	13520	49	4200	500	10380	10	1	9805620	1360	52.74	1.30	12	1.05	263.00	10699.00	20200	20240125	-31.34	7390	20231101	87.69	20200	-31.34	20240125	13300	4.29	20240318	20200	-31.34	20240125	7390	87.69	20231101	3.90	N	170920	500	49 억		71109	N	N	0	N	00	N
75	20240318	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-230	5	-1.64	1348438450	98469	111.96	14010	14100	13300	18230	9830	14030	13694.02	0.73	0	8972	14810	14420	14080	13690	13350	14250	13520	49	4200	500	10380	10	1	9805620	1353	52.47	1.29	12	1.00	263.00	10699.00	20200	20240125	-31.68	7390	20231101	86.74	20200	-31.68	20240125	13300	3.76	20240318	20200	-31.68	20240125	7390	86.74	20231101	3.90	N	170920	500	49 억		71109	N	N	0	N	00	N
76	20240318	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	-240	5	-1.71	1270563550	92821	105.53	14010	14100	13300	18230	9830	14030	13688.30	0.73	0	8961	14810	14420	14080	13690	13350	14250	13520	49	4200	500	10380	10	1	9805620	1352	52.43	1.29	12	0.95	263.00	10699.00	20200	20240125	-31.73	7390	20231101	86.60	20200	-31.73	20240125	13300	3.68	20240318	20200	-31.73	20240125	7390	86.60	20231101	3.90	N	170920	500	49 억		71109	N	N	0	N	00	N
77	20240318	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-190	5	-1.35	1168940440	85478	97.18	14010	14100	13300	18230	9830	14030	13675.32	0.73	0	8841	14810	14420	14080	13690	13350	14250	13520	49	4200	500	10380	10	1	9805620	1357	52.62	1.29	12	0.87	263.00	10699.00	20200	20240125	-31.49	7390	20231101	87.28	20200	-31.49	20240125	13300	4.06	20240318	20200	-31.49	20240125	7390	87.28	20231101	3.90	N	170920	500	49 억		71109	N	N	0	N	00	N
78	20240318	120839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	-360	5	-2.57	1035374660	75739	86.11	14010	14100	13300	18230	9830	14030	13670.27	0.73	0	9686	14810	14420	14080	13690	13350	14250	13520	49	4200	500	10380	10	1	9805620	1340	51.98	1.28	12	0.77	263.00	10699.00	20200	20240125	-32.33	7390	20231101	84.98	20200	-32.33	20240125	13300	2.78	20240318	20200	-32.33	20240125	7390	84.98	20231101	3.90	N	170920	500	49 억		71109	N	N	0	N	00	N
79	20240318	110848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	-290	5	-2.07	973795970	71230	80.99	14010	14100	13300	18230	9830	14030	13671.12	0.73	0	10058	14810	14420	14080	13690	13350	14250	13520	49	4200	500	10380	10	1	9805620	1347	52.24	1.28	12	0.73	263.00	10699.00	20200	20240125	-31.98	7390	20231101	85.93	20200	-31.98	20240125	13300	3.31	20240318	20200	-31.98	20240125	7390	85.93	20231101	3.90	N	170920	500	49 억		71109	N	N	0	N	00	N
80	20240318	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-320	5	-2.28	374353550	27030	30.73	14010	14100	13690	18230	9830	14030	13849.52	0.73	0	-2075	14810	14420	14080	13690	13350	14250	13520	49	4200	500	10380	10	1	9805620	1344	52.13	1.28	12	0.28	263.00	10699.00	20200	20240125	-32.13	7390	20231101	85.52	20200	-32.13	20240125	13690	0.15	20240318	20200	-32.13	20240125	7390	85.52	20231101	3.90	N	170920	500	49 억		71109	N	N	0	N	00	N
81	20240318	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-10	5	-0.07	12789340	913	1.04	14010	14030	14000	18230	9830	14030	14007.92	0.73	0	-200	14810	14420	14080	13690	13350	14250	13520	49	4200	500	10380	10	1	9805620	1375	53.31	1.31	12	0.01	263.00	10699.00	20200	20240125	-30.59	7390	20231101	89.72	20200	-30.59	20240125	13740	2.04	20240315	20200	-30.59	20240125	7390	89.72	20231101	3.90	N	170920	500	49 억		71109	N	N	0	N	00	N
82	20240315	160837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	-280	5	-1.96	1234708240	87460	22.47	14420	14470	13740	18600	10020	14310	14117.55	0.90	0	-17941	15983	15146	14523	13686	13063	14835	13375	49	4290	500	10580	10	1	9805620	1376	53.35	1.31	12	0.89	263.00	10699.00	20200	20240125	-30.54	7390	20231101	89.85	20200	-30.54	20240125	13740	2.11	20240315	20200	-30.54	20240125	7390	89.85	20231101	3.68	N	170920	500	49 억		88597	N	N	0	N	00	N
83	20240315	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	-220	5	-1.54	1157117070	81941	21.05	14420	14470	13740	18600	10020	14310	14121.34	0.90	0	-15501	15983	15146	14523	13686	13063	14835	13375	49	4290	500	10580	10	1	9805620	1382	53.57	1.32	12	0.84	263.00	10699.00	20200	20240125	-30.25	7390	20231101	90.66	20200	-30.25	20240125	13740	2.55	20240315	20200	-30.25	20240125	7390	90.66	20231101	3.68	N	170920	500	49 억		88597	N	N	0	N	00	N
84	20240315	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	-250	5	-1.75	999285290	70727	18.17	14420	14470	13740	18600	10020	14310	14128.77	0.90	0	-16981	15983	15146	14523	13686	13063	14835	13375	49	4290	500	10580	10	1	9805620	1379	53.46	1.31	12	0.72	263.00	10699.00	20200	20240125	-30.40	7390	20231101	90.26	20200	-30.40	20240125	13740	2.33	20240315	20200	-30.40	20240125	7390	90.26	20231101	3.68	N	170920	500	49 억		88597	N	N	0	N	00	N
85	20240315	130838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-20	5	-0.14	862312750	61048	15.68	14420	14470	13740	18600	10020	14310	14125.16	0.90	0	-10586	15983	15146	14523	13686	13063	14835	13375	49	4290	500	10580	10	1	9805620	1401	54.33	1.34	12	0.62	263.00	10699.00	20200	20240125	-29.26	7390	20231101	93.37	20200	-29.26	20240125	13740	4.00	20240315	20200	-29.26	20240125	7390	93.37	20231101	3.68	N	170920	500	49 억		88597	N	N	0	N	00	N
86	20240315	120837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	0	3	0.00	810462350	57418	14.75	14420	14470	13740	18600	10020	14310	14115.13	0.90	0	-8840	15983	15146	14523	13686	13063	14835	13375	49	4290	500	10580	10	1	9805620	1403	54.41	1.34	12	0.59	263.00	10699.00	20200	20240125	-29.16	7390	20231101	93.64	20200	-29.16	20240125	13740	4.15	20240315	20200	-29.16	20240125	7390	93.64	20231101	3.68	N	170920	500	49 억		88597	N	N	0	N	00	N
87	20240315	110834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	120	2	0.84	731981660	51943	13.34	14420	14470	13740	18600	10020	14310	14092.02	0.90	0	-5795	15983	15146	14523	13686	13063	14835	13375	49	4290	500	10580	10	1	9805620	1415	54.87	1.35	12	0.53	263.00	10699.00	20200	20240125	-28.56	7390	20231101	95.26	20200	-28.56	20240125	13740	5.02	20240315	20200	-28.56	20240125	7390	95.26	20231101	3.68	N	170920	500	49 억		88597	N	N	0	N	00	N
88	20240315	100836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	90	2	0.63	532454950	38043	9.77	14420	14420	13740	18600	10020	14310	13996.13	0.90	0	-685	15983	15146	14523	13686	13063	14835	13375	49	4290	500	10580	10	1	9805620	1412	54.75	1.35	12	0.39	263.00	10699.00	20200	20240125	-28.71	7390	20231101	94.86	20200	-28.71	20240125	13740	4.80	20240315	20200	-28.71	20240125	7390	94.86	20231101	3.68	N	170920	500	49 억		88597	N	N	0	N	00	N
89	20240315	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-310	5	-2.17	35056880	2483	0.64	14420	14420	14000	18600	10020	14310	14118.76	0.90	0	-1233	15983	15146	14523	13686	13063	14835	13375	49	4290	500	10580	10	1	9805620	1373	53.23	1.31	12	0.03	263.00	10699.00	20200	20240125	-30.69	7390	20231101	89.45	20200	-30.69	20240125	13800	1.45	20240201	20200	-30.69	20240125	7390	89.45	20231101	3.68	N	170920	500	49 억		88597	N	N	0	N	00	N
90	20240314	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-920	5	-6.04	5579636180	389199	162.85	15360	15360	13900	19790	10670	15230	14336.16	1.58	0	-69405	16670	15950	15480	14760	14290	15715	14525	49	4560	500	11270	10	1	9805620	1403	54.41	1.34	12	3.97	263.00	10699.00	20200	20240125	-29.16	7390	20231101	93.64	20200	-29.16	20240125	13800	3.70	20240201	20200	-29.16	20240125	7390	93.64	20231101	3.78	N	170920	500	49 억		155089	N	N	0	N	00	N
91	20240314	150831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14210	-1020	5	-6.70	5531102720	385805	161.43	15360	15360	13900	19790	10670	15230	14336.48	1.58	0	-68465	16670	15950	15480	14760	14290	15715	14525	49	4560	500	11270	10	1	9805620	1393	54.03	1.33	12	3.93	263.00	10699.00	20200	20240125	-29.65	7390	20231101	92.29	20200	-29.65	20240125	13800	2.97	20240201	20200	-29.65	20240125	7390	92.29	20231101	3.78	N	170920	500	49 억		155089	N	N	0	N	00	N
92	20240314	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14120	-1110	5	-7.29	5281162250	368123	154.03	15360	15360	13900	19790	10670	15230	14346.14	1.58	0	-64653	16670	15950	15480	14760	14290	15715	14525	49	4560	500	11270	10	1	9805620	1385	53.69	1.32	12	3.75	263.00	10699.00	20200	20240125	-30.10	7390	20231101	91.07	20200	-30.10	20240125	13800	2.32	20240201	20200	-30.10	20240125	7390	91.07	20231101	3.78	N	170920	500	49 억		155089	N	N	0	N	00	N
93	20240314	130828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	-990	5	-6.50	4863134830	338592	141.67	15360	15360	13900	19790	10670	15230	14362.77	1.58	0	-54179	16670	15950	15480	14760	14290	15715	14525	49	4560	500	11270	10	1	9805620	1396	54.14	1.33	12	3.45	263.00	10699.00	20200	20240125	-29.50	7390	20231101	92.69	20200	-29.50	20240125	13800	3.19	20240201	20200	-29.50	20240125	7390	92.69	20231101	3.78	N	170920	500	49 억		155089	N	N	0	N	00	N
94	20240314	120829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-920	5	-6.04	4736402740	329712	137.96	15360	15360	13900	19790	10670	15230	14365.22	1.58	0	-50586	16670	15950	15480	14760	14290	15715	14525	49	4560	500	11270	10	1	9805620	1403	54.41	1.34	12	3.36	263.00	10699.00	20200	20240125	-29.16	7390	20231101	93.64	20200	-29.16	20240125	13800	3.70	20240201	20200	-29.16	20240125	7390	93.64	20231101	3.78	N	170920	500	49 억		155089	N	N	0	N	00	N
95	20240314	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	-1030	5	-6.76	4486552630	312240	130.65	15360	15360	13900	19790	10670	15230	14368.87	1.58	0	-43441	16670	15950	15480	14760	14290	15715	14525	49	4560	500	11270	10	1	9805620	1392	53.99	1.33	12	3.18	263.00	10699.00	20200	20240125	-29.70	7390	20231101	92.15	20200	-29.70	20240125	13800	2.90	20240201	20200	-29.70	20240125	7390	92.15	20231101	3.78	N	170920	500	49 억		155089	N	N	0	N	00	N
96	20240314	100836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	-800	5	-5.25	2383571870	163129	68.26	15360	15360	14300	19790	10670	15230	14611.50	1.58	0	-32194	16670	15950	15480	14760	14290	15715	14525	49	4560	500	11270	10	1	9805620	1415	54.87	1.35	12	1.66	263.00	10699.00	20200	20240125	-28.56	7390	20231101	95.26	20200	-28.56	20240125	13800	4.57	20240201	20200	-28.56	20240125	7390	95.26	20231101	3.78	N	170920	500	49 억		155089	N	N	0	N	00	N
97	20240314	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	-100	5	-0.66	19547180	1286	0.54	15360	15360	15130	19790	10670	15230	15199.51	1.58	0	-1031	16670	15950	15480	14760	14290	15715	14525	49	4560	500	11270	10	1	9805620	1484	57.53	1.41	12	0.01	263.00	10699.00	20200	20240125	-25.10	7390	20231101	104.74	20200	-25.10	20240125	13800	9.64	20240201	20200	-25.10	20240125	7390	104.74	20231101	3.78	N	170920	500	49 억		155089	N	N	0	N	00	N
98	20240313	160820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15230	-650	5	-4.09	3647125180	238238	101.45	15890	16200	15010	20600	11120	15880	15308.75	2.55	0	-97876	17146	16512	16006	15372	14866	16830	15690	49	4720	500	11750	10	1	9805620	1493	57.91	1.42	12	2.43	263.00	10699.00	20200	20240125	-24.60	7390	20231101	106.09	20200	-24.60	20240125	13800	10.36	20240201	20200	-24.60	20240125	7390	106.09	20231101	3.78	N	170920	500	49 억		250475	N	N	0	N	00	N
99	20240313	150823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-610	5	-3.84	3475037300	226928	96.64	15890	16200	15010	20600	11120	15880	15313.39	2.55	0	-89494	17146	16512	16006	15372	14866	16830	15690	49	4720	500	11750	10	1	9805620	1497	58.06	1.43	12	2.31	263.00	10699.00	20200	20240125	-24.41	7390	20231101	106.63	20200	-24.41	20240125	13800	10.65	20240201	20200	-24.41	20240125	7390	106.63	20231101	3.78	N	170920	500	49 억		250475	N	N	0	N	00	N
100	20240313	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-610	5	-3.84	3166466910	206703	88.02	15890	16200	15010	20600	11120	15880	15318.92	2.55	0	-81003	17146	16512	16006	15372	14866	16830	15690	49	4720	500	11750	10	1	9805620	1497	58.06	1.43	12	2.11	263.00	10699.00	20200	20240125	-24.41	7390	20231101	106.63	20200	-24.41	20240125	13800	10.65	20240201	20200	-24.41	20240125	7390	106.63	20231101	3.78	N	170920	500	49 억		250475	N	N	0	N	00	N
101	20240313	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	-790	5	-4.97	2925864810	190758	81.23	15890	16200	15010	20600	11120	15880	15338.10	2.55	0	-77408	17146	16512	16006	15372	14866	16830	15690	49	4720	500	11750	10	1	9805620	1480	57.38	1.41	12	1.95	263.00	10699.00	20200	20240125	-25.30	7390	20231101	104.19	20200	-25.30	20240125	13800	9.35	20240201	20200	-25.30	20240125	7390	104.19	20231101	3.78	N	170920	500	49 억		250475	N	N	0	N	00	N
102	20240313	120824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	-790	5	-4.97	2579551750	167739	71.43	15890	16200	15050	20600	11120	15880	15378.37	2.55	0	-61645	17146	16512	16006	15372	14866	16830	15690	49	4720	500	11750	10	1	9805620	1480	57.38	1.41	12	1.71	263.00	10699.00	20200	20240125	-25.30	7390	20231101	104.19	20200	-25.30	20240125	13800	9.35	20240201	20200	-25.30	20240125	7390	104.19	20231101	3.78	N	170920	500	49 억		250475	N	N	0	N	00	N
103	20240313	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	-700	5	-4.41	2174503060	140928	60.01	15890	16200	15130	20600	11120	15880	15429.89	2.55	0	-40472	17146	16512	16006	15372	14866	16830	15690	49	4720	500	11750	10	1	9805620	1488	57.72	1.42	12	1.44	263.00	10699.00	20200	20240125	-24.85	7390	20231101	105.41	20200	-24.85	20240125	13800	10.00	20240201	20200	-24.85	20240125	7390	105.41	20231101	3.78	N	170920	500	49 억		250475	N	N	0	N	00	N
104	20240313	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15440	-440	5	-2.77	1368474630	88056	37.50	15890	16200	15290	20600	11120	15880	15540.96	2.55	0	-23636	17146	16512	16006	15372	14866	16830	15690	49	4720	500	11750	10	1	9805620	1514	58.71	1.44	12	0.90	263.00	10699.00	20200	20240125	-23.56	7390	20231101	108.93	20200	-23.56	20240125	13800	11.88	20240201	20200	-23.56	20240125	7390	108.93	20231101	3.78	N	170920	500	49 억		250475	N	N	0	N	00	N
105	20240313	090826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15840	-40	5	-0.25	183725470	11554	4.92	15890	16200	15720	20600	11120	15880	15901.46	2.55	0	-2529	17146	16512	16006	15372	14866	16830	15690	49	4720	500	11750	10	1	9805620	1553	60.23	1.48	12	0.12	263.00	10699.00	20200	20240125	-21.58	7390	20231101	114.34	20200	-21.58	20240125	13800	14.78	20240201	20200	-21.58	20240125	7390	114.34	20231101	3.78	N	170920	500	49 억		250475	N	N	0	N	00	N
106	20240312	160812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	290	2	1.86	3767720310	233618	102.83	15590	16640	15500	20250	10920	15590	16127.94	2.11	0	21917	16470	16030	15650	15210	14830	15840	15020	49	4660	500	11530	10	1	9805620	1557	60.38	1.48	12	2.38	263.00	10699.00	20200	20240125	-21.39	7390	20231101	114.88	20200	-21.39	20240125	13800	15.07	20240201	20200	-21.39	20240125	7390	114.88	20231101	4.03	N	170920	500	49 억		206426	N	N	0	N	00	N
107	20240312	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	210	2	1.35	3662408800	226985	99.91	15590	16640	15500	20250	10920	15590	16135.28	2.11	0	22185	16470	16030	15650	15210	14830	15840	15020	49	4660	500	11530	10	1	9805620	1549	60.08	1.48	12	2.31	263.00	10699.00	20200	20240125	-21.78	7390	20231101	113.80	20200	-21.78	20240125	13800	14.49	20240201	20200	-21.78	20240125	7390	113.80	20231101	4.03	N	170920	500	49 억		206426	N	N	0	N	00	N
108	20240312	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15950	360	2	2.31	3301583060	204242	89.90	15590	16640	15500	20250	10920	15590	16165.35	2.11	0	27582	16470	16030	15650	15210	14830	15840	15020	49	4660	500	11530	10	1	9805620	1564	60.65	1.49	12	2.08	263.00	10699.00	20200	20240125	-21.04	7390	20231101	115.83	20200	-21.04	20240125	13800	15.58	20240201	20200	-21.04	20240125	7390	115.83	20231101	4.03	N	170920	500	49 억		206426	N	N	0	N	00	N
109	20240312	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16060	470	2	3.01	2943220220	181868	80.05	15590	16640	15500	20250	10920	15590	16183.62	2.11	0	36807	16470	16030	15650	15210	14830	15840	15020	49	4660	500	11530	10	1	9805620	1575	61.06	1.50	12	1.85	263.00	10699.00	20200	20240125	-20.50	7390	20231101	117.32	20200	-20.50	20240125	13800	16.38	20240201	20200	-20.50	20240125	7390	117.32	20231101	4.03	N	170920	500	49 억		206426	N	N	0	N	00	N
110	20240312	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16160	570	2	3.66	2630459060	162438	71.50	15590	16640	15500	20250	10920	15590	16194.01	2.11	0	40489	16470	16030	15650	15210	14830	15840	15020	49	4660	500	11530	10	1	9805620	1585	61.44	1.51	12	1.66	263.00	10699.00	20200	20240125	-20.00	7390	20231101	118.67	20200	-20.00	20240125	13800	17.10	20240201	20200	-20.00	20240125	7390	118.67	20231101	4.03	N	170920	500	49 억		206426	N	N	0	N	00	N
111	20240312	110813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16290	700	2	4.49	2349454980	145193	63.91	15590	16640	15500	20250	10920	15590	16182.03	2.11	0	43426	16470	16030	15650	15210	14830	15840	15020	49	4660	500	11530	10	1	9805620	1597	61.94	1.52	12	1.48	263.00	10699.00	20200	20240125	-19.36	7390	20231101	120.43	20200	-19.36	20240125	13800	18.04	20240201	20200	-19.36	20240125	7390	120.43	20231101	4.03	N	170920	500	49 억		206426	N	N	0	N	00	N
112	20240312	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16320	730	2	4.68	1086842960	68460	30.13	15590	16350	15500	20250	10920	15590	15876.03	2.11	0	28613	16470	16030	15650	15210	14830	15840	15020	49	4660	500	11530	10	1	9805620	1600	62.05	1.53	12	0.70	263.00	10699.00	20200	20240125	-19.21	7390	20231101	120.84	20200	-19.21	20240125	13800	18.26	20240201	20200	-19.21	20240125	7390	120.84	20231101	4.03	N	170920	500	49 억		206426	N	N	0	N	00	N
113	20240312	090812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	210	2	1.35	30498110	1951	0.86	15590	15890	15510	20250	10920	15590	15634.46	2.11	0	-493	16470	16030	15650	15210	14830	15840	15020	49	4660	500	11530	10	1	9805620	1549	60.08	1.48	12	0.02	263.00	10699.00	20200	20240125	-21.78	7390	20231101	113.80	20200	-21.78	20240125	13800	14.49	20240201	20200	-21.78	20240125	7390	113.80	20231101	4.03	N	170920	500	49 억		206426	N	N	0	N	00	N
114	20240311	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-780	5	-4.76	3539838750	226757	41.97	16050	16090	15270	21250	11460	16370	15610.72	2.77	0	-68448	17950	17160	15990	15200	14030	17555	15595	49	4880	500	12110	10	1	9805620	1529	59.28	1.46	12	2.31	263.00	10699.00	20200	20240125	-22.82	7390	20231101	110.96	20200	-22.82	20240125	13800	12.97	20240201	20200	-22.82	20240125	7390	110.96	20231101	4.11	N	170920	500	49 억		271789	N	N	0	N	00	N
115	20240311	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	-690	5	-4.22	3439078260	220289	40.77	16050	16090	15270	21250	11460	16370	15611.66	2.77	0	-66779	17950	17160	15990	15200	14030	17555	15595	49	4880	500	12110	10	1	9805620	1538	59.62	1.47	12	2.25	263.00	10699.00	20200	20240125	-22.38	7390	20231101	112.18	20200	-22.38	20240125	13800	13.62	20240201	20200	-22.38	20240125	7390	112.18	20231101	4.11	N	170920	500	49 억		271789	N	N	0	N	00	N
116	20240311	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15580	-790	5	-4.83	3343702240	214153	39.64	16050	16090	15270	21250	11460	16370	15613.61	2.77	0	-67587	17950	17160	15990	15200	14030	17555	15595	49	4880	500	12110	10	1	9805620	1528	59.24	1.46	12	2.18	263.00	10699.00	20200	20240125	-22.87	7390	20231101	110.83	20200	-22.87	20240125	13800	12.90	20240201	20200	-22.87	20240125	7390	110.83	20231101	4.11	N	170920	500	49 억		271789	N	N	0	N	00	N
117	20240311	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-910	5	-5.56	2873104120	184116	34.08	16050	16090	15270	21250	11460	16370	15604.85	2.77	0	-75480	17950	17160	15990	15200	14030	17555	15595	49	4880	500	12110	10	1	9805620	1516	58.78	1.44	12	1.88	263.00	10699.00	20200	20240125	-23.47	7390	20231101	109.20	20200	-23.47	20240125	13800	12.03	20240201	20200	-23.47	20240125	7390	109.20	20231101	4.11	N	170920	500	49 억		271789	N	N	0	N	00	N
118	20240311	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15350	-1020	5	-6.23	2793114070	178934	33.12	16050	16090	15270	21250	11460	16370	15609.74	2.77	0	-77662	17950	17160	15990	15200	14030	17555	15595	49	4880	500	12110	10	1	9805620	1505	58.37	1.43	12	1.82	263.00	10699.00	20200	20240125	-24.01	7390	20231101	107.71	20200	-24.01	20240125	13800	11.23	20240201	20200	-24.01	20240125	7390	107.71	20231101	4.11	N	170920	500	49 억		271789	N	N	0	N	00	N
119	20240311	110805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	-970	5	-5.93	2271955630	145043	26.85	16050	16090	15400	21250	11460	16370	15664.01	2.77	0	-58711	17950	17160	15990	15200	14030	17555	15595	49	4880	500	12110	10	1	9805620	1510	58.56	1.44	12	1.48	263.00	10699.00	20200	20240125	-23.76	7390	20231101	108.39	20200	-23.76	20240125	13800	11.59	20240201	20200	-23.76	20240125	7390	108.39	20231101	4.11	N	170920	500	49 억		271789	N	N	0	N	00	N
120	20240311	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-850	5	-5.19	1755147380	111640	20.66	16050	16090	15410	21250	11460	16370	15721.49	2.77	0	-44724	17950	17160	15990	15200	14030	17555	15595	49	4880	500	12110	10	1	9805620	1522	59.01	1.45	12	1.14	263.00	10699.00	20200	20240125	-23.17	7390	20231101	110.01	20200	-23.17	20240125	13800	12.46	20240201	20200	-23.17	20240125	7390	110.01	20231101	4.11	N	170920	500	49 억		271789	N	N	0	N	00	N
121	20240311	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15840	-530	5	-3.24	587796150	36952	6.84	16050	16060	15700	21250	11460	16370	15907.01	2.77	0	-7526	17950	17160	15990	15200	14030	17555	15595	49	4880	500	12110	10	1	9805620	1553	60.23	1.48	12	0.38	263.00	10699.00	20200	20240125	-21.58	7390	20231101	114.34	20200	-21.58	20240125	13800	14.78	20240201	20200	-21.58	20240125	7390	114.34	20231101	4.11	N	170920	500	49 억		271789	N	N	0	N	00	N
122	20240308	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16370	920	2	5.95	8648917480	540116	214.75	15700	16780	14820	20050	10820	15450	16012.62	2.41	0	16291	16023	15736	15293	15006	14563	15880	15150	49	4600	500	11430	10	1	9805620	1605	62.24	1.53	12	5.51	263.00	10699.00	20200	20240125	-18.96	7390	20231101	121.52	20200	-18.96	20240125	13800	18.62	20240201	20200	-18.96	20240125	7390	121.52	20231101	4.14	N	170920	500	49 억		236264	N	N	0	N	00	N
123	20240308	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16240	790	2	5.11	8389535230	524206	208.43	15700	16780	14820	20050	10820	15450	16004.27	2.41	0	13196	16023	15736	15293	15006	14563	15880	15150	49	4600	500	11430	10	1	9805620	1592	61.75	1.52	12	5.35	263.00	10699.00	20200	20240125	-19.60	7390	20231101	119.76	20200	-19.60	20240125	13800	17.68	20240201	20200	-19.60	20240125	7390	119.76	20231101	4.14	N	170920	500	49 억		236264	N	N	0	N	00	N
124	20240308	140800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16470	1020	2	6.60	7674570500	480680	191.12	15700	16780	14820	20050	10820	15450	15966.07	2.41	0	7667	16023	15736	15293	15006	14563	15880	15150	49	4600	500	11430	10	1	9805620	1615	62.62	1.54	12	4.90	263.00	10699.00	20200	20240125	-18.47	7390	20231101	122.87	20200	-18.47	20240125	13800	19.35	20240201	20200	-18.47	20240125	7390	122.87	20231101	4.14	N	170920	500	49 억		236264	N	N	0	N	00	N
125	20240308	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16450	1000	2	6.47	6787649530	426378	169.53	15700	16780	14820	20050	10820	15450	15919.32	2.41	0	2780	16023	15736	15293	15006	14563	15880	15150	49	4600	500	11430	10	1	9805620	1613	62.55	1.54	12	4.35	263.00	10699.00	20200	20240125	-18.56	7390	20231101	122.60	20200	-18.56	20240125	13800	19.20	20240201	20200	-18.56	20240125	7390	122.60	20231101	4.14	N	170920	500	49 억		236264	N	N	0	N	00	N
126	20240308	120758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16520	1070	2	6.93	5492981640	347429	138.14	15700	16780	14820	20050	10820	15450	15810.37	2.41	0	-5348	16023	15736	15293	15006	14563	15880	15150	49	4600	500	11430	10	1	9805620	1620	62.81	1.54	12	3.54	263.00	10699.00	20200	20240125	-18.22	7390	20231101	123.55	20200	-18.22	20240125	13800	19.71	20240201	20200	-18.22	20240125	7390	123.55	20231101	4.14	N	170920	500	49 억		236264	N	N	0	N	00	N
127	20240308	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	70	2	0.45	2364091440	155804	61.95	15700	15710	14820	20050	10820	15450	15173.50	2.41	0	-49555	16023	15736	15293	15006	14563	15880	15150	49	4600	500	11430	10	1	9805620	1522	59.01	1.45	12	1.59	263.00	10699.00	20200	20240125	-23.17	7390	20231101	110.01	20200	-23.17	20240125	13800	12.46	20240201	20200	-23.17	20240125	7390	110.01	20231101	4.14	N	170920	500	49 억		236264	N	N	0	N	00	N
128	20240308	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-520	5	-3.37	1499628400	99064	39.39	15700	15710	14820	20050	10820	15450	15137.98	2.41	0	-52671	16023	15736	15293	15006	14563	15880	15150	49	4600	500	11430	10	1	9805620	1464	56.77	1.40	12	1.01	263.00	10699.00	20200	20240125	-26.09	7390	20231101	102.03	20200	-26.09	20240125	13800	8.19	20240201	20200	-26.09	20240125	7390	102.03	20231101	4.14	N	170920	500	49 억		236264	N	N	0	N	00	N
129	20240308	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	70	2	0.45	177586650	11345	4.51	15700	15710	15430	20050	10820	15450	15653.30	2.41	0	-2673	16023	15736	15293	15006	14563	15880	15150	49	4600	500	11430	10	1	9805620	1522	59.01	1.45	12	0.12	263.00	10699.00	20200	20240125	-23.17	7390	20231101	110.01	20200	-23.17	20240125	13800	12.46	20240201	20200	-23.17	20240125	7390	110.01	20231101	4.14	N	170920	500	49 억		236264	N	N	0	N	00	N
130	20240307	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	170	2	1.11	3767130900	245995	258.45	15280	15580	14850	19860	10700	15280	15313.92	2.23	0	15569	15793	15536	15093	14836	14393	15665	14965	49	4580	500	11300	10	1	9805620	1515	58.75	1.44	12	2.51	263.00	10699.00	20200	20240125	-23.51	7390	20231101	109.07	20200	-23.51	20240125	13800	11.96	20240201	20200	-23.51	20240125	7390	109.07	20231101	4.00	N	170920	500	49 억		218788	N	N	0	N	00	N
131	20240307	150737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	210	2	1.37	3574348790	233519	245.34	15280	15580	14850	19860	10700	15280	15306.53	2.23	0	15903	15793	15536	15093	14836	14393	15665	14965	49	4580	500	11300	10	1	9805620	1519	58.90	1.45	12	2.38	263.00	10699.00	20200	20240125	-23.32	7390	20231101	109.61	20200	-23.32	20240125	13800	12.25	20240201	20200	-23.32	20240125	7390	109.61	20231101	4.00	N	170920	500	49 억		218788	N	N	0	N	00	N
132	20240307	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15320	40	2	0.26	2869833780	187895	197.41	15280	15580	14850	19860	10700	15280	15273.58	2.23	0	1511	15793	15536	15093	14836	14393	15665	14965	49	4580	500	11300	10	1	9805620	1502	58.25	1.43	12	1.92	263.00	10699.00	20200	20240125	-24.16	7390	20231101	107.31	20200	-24.16	20240125	13800	11.01	20240201	20200	-24.16	20240125	7390	107.31	20231101	4.00	N	170920	500	49 억		218788	N	N	0	N	00	N
133	20240307	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15300	20	2	0.13	2443807170	160150	168.26	15280	15580	14850	19860	10700	15280	15259.40	2.23	0	-8240	15793	15536	15093	14836	14393	15665	14965	49	4580	500	11300	10	1	9805620	1500	58.17	1.43	12	1.63	263.00	10699.00	20200	20240125	-24.26	7390	20231101	107.04	20200	-24.26	20240125	13800	10.87	20240201	20200	-24.26	20240125	7390	107.04	20231101	4.00	N	170920	500	49 억		218788	N	N	0	N	00	N
134	20240307	120750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	-40	5	-0.26	2160353600	141608	148.78	15280	15580	14850	19860	10700	15280	15255.76	2.23	0	-21413	15793	15536	15093	14836	14393	15665	14965	49	4580	500	11300	10	1	9805620	1494	57.95	1.42	12	1.44	263.00	10699.00	20200	20240125	-24.55	7390	20231101	106.22	20200	-24.55	20240125	13800	10.43	20240201	20200	-24.55	20240125	7390	106.22	20231101	4.00	N	170920	500	49 억		218788	N	N	0	N	00	N
135	20240307	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	-170	5	-1.11	1902806170	124713	131.03	15280	15580	14850	19860	10700	15280	15257.36	2.23	0	-26960	15793	15536	15093	14836	14393	15665	14965	49	4580	500	11300	10	1	9805620	1482	57.45	1.41	12	1.27	263.00	10699.00	20200	20240125	-25.20	7390	20231101	104.47	20200	-25.20	20240125	13800	9.49	20240201	20200	-25.20	20240125	7390	104.47	20231101	4.00	N	170920	500	49 억		218788	N	N	0	N	00	N
136	20240307	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15380	100	2	0.65	1328888840	86998	91.40	15280	15580	14850	19860	10700	15280	15274.90	2.23	0	-11332	15793	15536	15093	14836	14393	15665	14965	49	4580	500	11300	10	1	9805620	1508	58.48	1.44	12	0.89	263.00	10699.00	20200	20240125	-23.86	7390	20231101	108.12	20200	-23.86	20240125	13800	11.45	20240201	20200	-23.86	20240125	7390	108.12	20231101	4.00	N	170920	500	49 억		218788	N	N	0	N	00	N
137	20240307	090752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-130	5	-0.85	210596420	13827	14.53	15280	15360	15100	19860	10700	15280	15228.29	2.23	0	-4480	15793	15536	15093	14836	14393	15665	14965	49	4580	500	11300	10	1	9805620	1486	57.60	1.42	12	0.14	263.00	10699.00	20200	20240125	-25.00	7390	20231101	105.01	20200	-25.00	20240125	13800	9.78	20240201	20200	-25.00	20240125	7390	105.01	20231101	4.00	N	170920	500	49 억		218788	N	N	0	N	00	N
138	20240306	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	30	2	0.20	1409877580	93519	49.46	14860	15350	14650	19820	10680	15250	15075.81	2.44	0	-24173	16583	15916	15483	14816	14383	15700	14600	49	4570	500	11280	10	1	9805620	1498	58.10	1.43	12	0.95	263.00	10699.00	20200	20240125	-24.36	7390	20231101	106.77	20200	-24.36	20240125	13800	10.72	20240201	20200	-24.36	20240125	7390	106.77	20231101	3.85	N	170920	500	49 억		239189	N	N	0	N	00	N
139	20240306	150746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-300	5	-1.97	1231585290	81822	43.27	14860	15350	14650	19820	10680	15250	15052.01	2.44	0	-20477	16583	15916	15483	14816	14383	15700	14600	49	4570	500	11280	10	1	9805620	1466	56.84	1.40	12	0.83	263.00	10699.00	20200	20240125	-25.99	7390	20231101	102.30	20200	-25.99	20240125	13800	8.33	20240201	20200	-25.99	20240125	7390	102.30	20231101	3.85	N	170920	500	49 억		239189	N	N	0	N	00	N
140	20240306	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	-270	5	-1.77	983560350	65301	34.53	14860	15350	14650	19820	10680	15250	15061.95	2.44	0	-18508	16583	15916	15483	14816	14383	15700	14600	49	4570	500	11280	10	1	9805620	1469	56.96	1.40	12	0.67	263.00	10699.00	20200	20240125	-25.84	7390	20231101	102.71	20200	-25.84	20240125	13800	8.55	20240201	20200	-25.84	20240125	7390	102.71	20231101	3.85	N	170920	500	49 억		239189	N	N	0	N	00	N
141	20240306	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	-110	5	-0.72	736498970	48862	25.84	14860	15350	14650	19820	10680	15250	15073.04	2.44	0	-11368	16583	15916	15483	14816	14383	15700	14600	49	4570	500	11280	10	1	9805620	1485	57.57	1.42	12	0.50	263.00	10699.00	20200	20240125	-25.05	7390	20231101	104.87	20200	-25.05	20240125	13800	9.71	20240201	20200	-25.05	20240125	7390	104.87	20231101	3.85	N	170920	500	49 억		239189	N	N	0	N	00	N
142	20240306	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-130	5	-0.85	639771840	42473	22.46	14860	15350	14650	19820	10680	15250	15063.02	2.44	0	-8988	16583	15916	15483	14816	14383	15700	14600	49	4570	500	11280	10	1	9805620	1483	57.49	1.41	12	0.43	263.00	10699.00	20200	20240125	-25.15	7390	20231101	104.60	20200	-25.15	20240125	13800	9.57	20240201	20200	-25.15	20240125	7390	104.60	20231101	3.85	N	170920	500	49 억		239189	N	N	0	N	00	N
143	20240306	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	20	2	0.13	575519470	38250	20.23	14860	15350	14650	19820	10680	15250	15046.26	2.44	0	-5619	16583	15916	15483	14816	14383	15700	14600	49	4570	500	11280	10	1	9805620	1497	58.06	1.43	12	0.39	263.00	10699.00	20200	20240125	-24.41	7390	20231101	106.63	20200	-24.41	20240125	13800	10.65	20240201	20200	-24.41	20240125	7390	106.63	20231101	3.85	N	170920	500	49 억		239189	N	N	0	N	00	N
144	20240306	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	-80	5	-0.52	363447440	24302	12.85	14860	15250	14650	19820	10680	15250	14955.45	2.44	0	-3883	16583	15916	15483	14816	14383	15700	14600	49	4570	500	11280	10	1	9805620	1488	57.68	1.42	12	0.25	263.00	10699.00	20200	20240125	-24.90	7390	20231101	105.28	20200	-24.90	20240125	13800	9.93	20240201	20200	-24.90	20240125	7390	105.28	20231101	3.85	N	170920	500	49 억		239189	N	N	0	N	00	N
145	20240306	090746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	-230	5	-1.51	197253930	13288	7.03	14860	15040	14650	19820	10680	15250	14844.52	2.44	0	53	16583	15916	15483	14816	14383	15700	14600	49	4570	500	11280	10	1	9805620	1473	57.11	1.40	12	0.14	263.00	10699.00	20200	20240125	-25.64	7390	20231101	103.25	20200	-25.64	20240125	13800	8.84	20240201	20200	-25.64	20240125	7390	103.25	20231101	3.85	N	170920	500	49 억		239189	N	N	0	N	00	N
146	20240305	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	-900	5	-5.57	2875316050	187334	77.24	16050	16150	15050	20950	11310	16150	15348.63	3.88	0	-42250	16690	16420	16060	15790	15430	16555	15925	49	4800	500	11950	10	1	9805620	1495	57.98	1.43	12	1.91	263.00	10699.00	20200	20240125	-24.50	7390	20231101	106.36	20200	-24.50	20240125	13800	10.51	20240201	20200	-24.50	20240125	7390	106.36	20231101	3.77	N	170920	500	49 억		380316	N	N	0	N	00	N
147	20240305	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-960	5	-5.94	2757959730	179621	74.06	16050	16150	15050	20950	11310	16150	15354.33	3.88	0	-39964	16690	16420	16060	15790	15430	16555	15925	49	4800	500	11950	10	1	9805620	1489	57.76	1.42	12	1.83	263.00	10699.00	20200	20240125	-24.80	7390	20231101	105.55	20200	-24.80	20240125	13800	10.07	20240201	20200	-24.80	20240125	7390	105.55	20231101	3.77	N	170920	500	49 억		380316	N	N	0	N	00	N
148	20240305	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-1030	5	-6.38	2503692840	162902	67.17	16050	16150	15050	20950	11310	16150	15369.32	3.88	0	-34158	16690	16420	16060	15790	15430	16555	15925	49	4800	500	11950	10	1	9805620	1483	57.49	1.41	12	1.66	263.00	10699.00	20200	20240125	-25.15	7390	20231101	104.60	20200	-25.15	20240125	13800	9.57	20240201	20200	-25.15	20240125	7390	104.60	20231101	3.77	N	170920	500	49 억		380316	N	N	0	N	00	N
149	20240305	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	-1040	5	-6.44	2257208250	146590	60.44	16050	16150	15050	20950	11310	16150	15398.11	3.88	0	-34324	16690	16420	16060	15790	15430	16555	15925	49	4800	500	11950	10	1	9805620	1482	57.45	1.41	12	1.49	263.00	10699.00	20200	20240125	-25.20	7390	20231101	104.47	20200	-25.20	20240125	13800	9.49	20240201	20200	-25.20	20240125	7390	104.47	20231101	3.77	N	170920	500	49 억		380316	N	N	0	N	00	N
150	20240305	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	-1020	5	-6.32	1957375710	126729	52.25	16050	16150	15050	20950	11310	16150	15445.37	3.88	0	-29395	16690	16420	16060	15790	15430	16555	15925	49	4800	500	11950	10	1	9805620	1484	57.53	1.41	12	1.29	263.00	10699.00	20200	20240125	-25.10	7390	20231101	104.74	20200	-25.10	20240125	13800	9.64	20240201	20200	-25.10	20240125	7390	104.74	20231101	3.77	N	170920	500	49 억		380316	N	N	0	N	00	N
151	20240305	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	-840	5	-5.20	1434275160	92221	38.02	16050	16150	15260	20950	11310	16150	15552.59	3.88	0	-21947	16690	16420	16060	15790	15430	16555	15925	49	4800	500	11950	10	1	9805620	1501	58.21	1.43	12	0.94	263.00	10699.00	20200	20240125	-24.21	7390	20231101	107.17	20200	-24.21	20240125	13800	10.94	20240201	20200	-24.21	20240125	7390	107.17	20231101	3.77	N	170920	500	49 억		380316	N	N	0	N	00	N
152	20240305	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-560	5	-3.47	689692550	43907	18.10	16050	16150	15510	20950	11310	16150	15708.03	3.88	0	-16438	16690	16420	16060	15790	15430	16555	15925	49	4800	500	11950	10	1	9805620	1529	59.28	1.46	12	0.45	263.00	10699.00	20200	20240125	-22.82	7390	20231101	110.96	20200	-22.82	20240125	13800	12.97	20240201	20200	-22.82	20240125	7390	110.96	20231101	3.77	N	170920	500	49 억		380316	N	N	0	N	00	N
153	20240305	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15970	-180	5	-1.11	105853230	6600	2.72	16050	16150	15910	20950	11310	16150	16038.37	3.88	0	-2204	16690	16420	16060	15790	15430	16555	15925	49	4800	500	11950	10	1	9805620	1566	60.72	1.49	12	0.07	263.00	10699.00	20200	20240125	-20.94	7390	20231101	116.10	20200	-20.94	20240125	13800	15.72	20240201	20200	-20.94	20240125	7390	116.10	20231101	3.77	N	170920	500	49 억		380316	N	N	0	N	00	N
154	20240304	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	750	2	4.87	3877070860	241714	183.83	15800	16330	15700	20000	10780	15400	16039.93	3.48	0	36445	16273	15836	15363	14926	14453	15600	14690	49	4600	500	11390	10	1	9805620	1584	61.41	1.51	12	2.47	263.00	10699.00	20200	20240125	-20.05	7390	20231101	118.54	20200	-20.05	20240125	13800	17.03	20240201	20200	-20.05	20240125	7390	118.54	20231101	3.75	N	170920	500	49 억		341613	N	N	0	N	00	N
155	20240304	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	450	2	2.92	3505488990	218546	166.21	15800	16330	15700	20000	10780	15400	16040.07	3.48	0	34331	16273	15836	15363	14926	14453	15600	14690	49	4600	500	11390	10	1	9805620	1554	60.27	1.48	12	2.23	263.00	10699.00	20200	20240125	-21.53	7390	20231101	114.48	20200	-21.53	20240125	13800	14.86	20240201	20200	-21.53	20240125	7390	114.48	20231101	3.75	N	170920	500	49 억		341613	N	N	0	N	00	N
156	20240304	140659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15810	410	2	2.66	2941651650	182752	138.99	15800	16330	15750	20000	10780	15400	16096.44	3.48	0	25500	16273	15836	15363	14926	14453	15600	14690	49	4600	500	11390	10	1	9805620	1550	60.11	1.48	12	1.86	263.00	10699.00	20200	20240125	-21.73	7390	20231101	113.94	20200	-21.73	20240125	13800	14.57	20240201	20200	-21.73	20240125	7390	113.94	20231101	3.75	N	170920	500	49 억		341613	N	N	0	N	00	N
157	20240304	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15950	550	2	3.57	2682378460	166380	126.53	15800	16330	15800	20000	10780	15400	16122.04	3.48	0	28288	16273	15836	15363	14926	14453	15600	14690	49	4600	500	11390	10	1	9805620	1564	60.65	1.49	12	1.70	263.00	10699.00	20200	20240125	-21.04	7390	20231101	115.83	20200	-21.04	20240125	13800	15.58	20240201	20200	-21.04	20240125	7390	115.83	20231101	3.75	N	170920	500	49 억		341613	N	N	0	N	00	N
158	20240304	120701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15910	510	2	3.31	2511626540	155688	118.40	15800	16330	15800	20000	10780	15400	16132.47	3.48	0	30421	16273	15836	15363	14926	14453	15600	14690	49	4600	500	11390	10	1	9805620	1560	60.49	1.49	12	1.59	263.00	10699.00	20200	20240125	-21.24	7390	20231101	115.29	20200	-21.24	20240125	13800	15.29	20240201	20200	-21.24	20240125	7390	115.29	20231101	3.75	N	170920	500	49 억		341613	N	N	0	N	00	N
159	20240304	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15960	560	2	3.64	2360145930	146184	111.17	15800	16330	15800	20000	10780	15400	16145.08	3.48	0	30420	16273	15836	15363	14926	14453	15600	14690	49	4600	500	11390	10	1	9805620	1565	60.68	1.49	12	1.49	263.00	10699.00	20200	20240125	-20.99	7390	20231101	115.97	20200	-20.99	20240125	13800	15.65	20240201	20200	-20.99	20240125	7390	115.97	20231101	3.75	N	170920	500	49 억		341613	N	N	0	N	00	N
160	20240304	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16230	830	2	5.39	1857955030	115124	87.55	15800	16330	15800	20000	10780	15400	16138.78	3.48	0	39322	16273	15836	15363	14926	14453	15600	14690	49	4600	500	11390	10	1	9805620	1591	61.71	1.52	12	1.17	263.00	10699.00	20200	20240125	-19.65	7390	20231101	119.62	20200	-19.65	20240125	13800	17.61	20240201	20200	-19.65	20240125	7390	119.62	20231101	3.75	N	170920	500	49 억		341613	N	N	0	N	00	N
161	20240304	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15830	430	2	2.79	329643700	20696	15.74	15800	16200	15800	20000	10780	15400	15928.10	3.48	0	2313	16273	15836	15363	14926	14453	15600	14690	49	4600	500	11390	10	1	9805620	1552	60.19	1.48	12	0.21	263.00	10699.00	20200	20240125	-21.63	7390	20231101	114.21	20200	-21.63	20240125	13800	14.71	20240201	20200	-21.63	20240125	7390	114.21	20231101	3.75	N	170920	500	49 억		341613	N	N	0	N	00	N