KissMeData/317330/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	161120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40450	-3550	5	-8.07	36033591800	852638	27.31	44000	44150	40450	57200	30800	44000	42285.40	2.35	0	-127624	50800	47400	43500	40100	36200	49100	41800	92	13200	500	31680	50	1	18460748	7467	46.28	3.84	12	4.62	874.00	10523.00	46900	20240328	-13.75	13680	20230927	195.69	46900	-13.75	20240328	17800	127.25	20240126	46900	-13.75	20240328	13680	195.69	20230927	3.67	N	317330	500	92 억		433503	N	N	6	N	00	N
3	20240329	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40950	-3050	5	-6.93	33404980650	787907	25.23	44000	44150	40700	57200	30800	44000	42396.55	2.35	0	-128034	50800	47400	43500	40100	36200	49100	41800	92	13200	500	31680	50	1	18460748	7560	46.85	3.89	12	4.27	874.00	10523.00	46900	20240328	-12.69	13680	20230927	199.34	46900	-12.69	20240328	17800	130.06	20240126	46900	-12.69	20240328	13680	199.34	20230927	3.67	N	317330	500	92 억		433503	N	N	0	N	00	N
4	20240329	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41500	-2500	5	-5.68	28734140000	674289	21.60	44000	44150	41500	57200	30800	44000	42613.42	2.35	0	-113308	50800	47400	43500	40100	36200	49100	41800	92	13200	500	31680	50	1	18460748	7661	47.48	3.94	12	3.65	874.00	10523.00	46900	20240328	-11.51	13680	20230927	203.36	46900	-11.51	20240328	17800	133.15	20240126	46900	-11.51	20240328	13680	203.36	20230927	3.67	N	317330	500	92 억		433503	N	N	0	N	00	N
5	20240329	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41850	-2150	5	-4.89	26547979300	622018	19.92	44000	44150	41500	57200	30800	44000	42679.82	2.35	0	-83085	50800	47400	43500	40100	36200	49100	41800	92	13200	500	31680	50	1	18460748	7726	47.88	3.98	12	3.37	874.00	10523.00	46900	20240328	-10.77	13680	20230927	205.92	46900	-10.77	20240328	17800	135.11	20240126	46900	-10.77	20240328	13680	205.92	20230927	3.67	N	317330	500	92 억		433503	N	N	0	N	00	N
6	20240329	121113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41700	-2300	5	-5.23	25124216750	588065	18.83	44000	44150	41500	57200	30800	44000	42722.94	2.35	0	-69328	50800	47400	43500	40100	36200	49100	41800	92	13200	500	31680	50	1	18460748	7698	47.71	3.96	12	3.19	874.00	10523.00	46900	20240328	-11.09	13680	20230927	204.82	46900	-11.09	20240328	17800	134.27	20240126	46900	-11.09	20240328	13680	204.82	20230927	3.67	N	317330	500	92 억		433503	N	N	0	N	00	N
7	20240329	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42350	-1650	5	-3.75	20961995850	488520	15.65	44000	44150	41500	57200	30800	44000	42908.57	2.35	0	-64420	50800	47400	43500	40100	36200	49100	41800	92	13200	500	31680	50	1	18460748	7818	48.46	4.02	12	2.65	874.00	10523.00	46900	20240328	-9.70	13680	20230927	209.58	46900	-9.70	20240328	17800	137.92	20240126	46900	-9.70	20240328	13680	209.58	20230927	3.67	N	317330	500	92 억		433503	N	N	0	N	00	N
8	20240329	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43050	-950	5	-2.16	17668511250	411410	13.18	44000	44150	41500	57200	30800	44000	42945.53	2.35	0	-66350	50800	47400	43500	40100	36200	49100	41800	92	13200	500	31680	50	1	18460748	7947	49.26	4.09	12	2.23	874.00	10523.00	46900	20240328	-8.21	13680	20230927	214.69	46900	-8.21	20240328	17800	141.85	20240126	46900	-8.21	20240328	13680	214.69	20230927	3.67	N	317330	500	92 억		433503	N	N	0	N	00	N
9	20240329	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41900	-2100	5	-4.77	7440087400	174778	5.60	44000	44000	41500	57200	30800	44000	42566.52	2.35	0	-42744	50800	47400	43500	40100	36200	49100	41800	92	13200	500	31680	50	1	18460748	7735	47.94	3.98	12	0.95	874.00	10523.00	46900	20240328	-10.66	13680	20230927	206.29	46900	-10.66	20240328	17800	135.39	20240126	46900	-10.66	20240328	13680	206.29	20230927	3.67	N	317330	500	92 억		433503	N	N	0	N	00	N
10	20240328	161107	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	44000	4000	2	10.00	137712910300	3108937	159.87	39900	46900	39600	52000	28000	40000	44297.69	0.94	0	252678	44400	42200	39450	37250	34500	40825	35875	92	12000	500	28800	50	1	18460748	8123	50.34	4.18	12	16.84	874.00	10523.00	46900	20240328	-6.18	13680	20230927	221.64	46900	-6.18	20240328	17800	147.19	20240126	46900	-6.18	20240328	13680	221.64	20230927	3.78	N	317330	500	92 억		172672	N	N	429	N	00	N
11	20240328	151108	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	43700	3700	2	9.25	134376012850	3032784	155.96	39900	46900	39600	52000	28000	40000	44309.37	0.94	0	234753	44400	42200	39450	37250	34500	40825	35875	92	12000	500	28800	50	1	18460748	8067	50.00	4.15	12	16.43	874.00	10523.00	46900	20240328	-6.82	13680	20230927	219.44	46900	-6.82	20240328	17800	145.51	20240126	46900	-6.82	20240328	13680	219.44	20230927	3.78	N	317330	500	92 억		172672	N	N	429	N	00	N
12	20240328	141054	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	43250	3250	2	8.12	129671920550	2925040	150.42	39900	46900	39600	52000	28000	40000	44333.30	0.94	0	197089	44400	42200	39450	37250	34500	40825	35875	92	12000	500	28800	50	1	18460748	7984	49.49	4.11	12	15.84	874.00	10523.00	46900	20240328	-7.78	13680	20230927	216.15	46900	-7.78	20240328	17800	142.98	20240126	46900	-7.78	20240328	13680	216.15	20230927	3.78	N	317330	500	92 억		172672	N	N	429	N	00	N
13	20240328	131055	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	43450	3450	2	8.62	122689936550	2764594	142.17	39900	46900	39600	52000	28000	40000	44380.75	0.94	0	159420	44400	42200	39450	37250	34500	40825	35875	92	12000	500	28800	50	1	18460748	8021	49.71	4.13	12	14.98	874.00	10523.00	46900	20240328	-7.36	13680	20230927	217.62	46900	-7.36	20240328	17800	144.10	20240126	46900	-7.36	20240328	13680	217.62	20230927	3.78	N	317330	500	92 억		172672	N	N	429	N	00	N
14	20240328	121058	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	43100	3100	2	7.75	118765589550	2673668	137.49	39900	46900	39600	52000	28000	40000	44422.29	0.94	0	156597	44400	42200	39450	37250	34500	40825	35875	92	12000	500	28800	50	1	18460748	7957	49.31	4.10	12	14.48	874.00	10523.00	46900	20240328	-8.10	13680	20230927	215.06	46900	-8.10	20240328	17800	142.13	20240126	46900	-8.10	20240328	13680	215.06	20230927	3.78	N	317330	500	92 억		172672	N	N	429	N	00	N
15	20240328	111104	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	43450	3450	2	8.62	110991021350	2492671	128.18	39900	46900	39600	52000	28000	40000	44528.94	0.94	0	152384	44400	42200	39450	37250	34500	40825	35875	92	12000	500	28800	50	1	18460748	8021	49.71	4.13	12	13.50	874.00	10523.00	46900	20240328	-7.36	13680	20230927	217.62	46900	-7.36	20240328	17800	144.10	20240126	46900	-7.36	20240328	13680	217.62	20230927	3.78	N	317330	500	92 억		172672	N	N	429	N	00	N
16	20240328	101112	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45200	5200	2	13.00	94048615950	2108864	108.45	39900	46900	39600	52000	28000	40000	44599.21	0.94	0	122096	44400	42200	39450	37250	34500	40825	35875	92	12000	500	28800	50	1	18460748	8344	51.72	4.30	12	11.42	874.00	10523.00	46900	20240328	-3.62	13680	20230927	230.41	46900	-3.62	20240328	17800	153.93	20240126	46900	-3.62	20240328	13680	230.41	20230927	3.78	N	317330	500	92 억		172672	N	N	429	N	00	N
17	20240328	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43450	3450	2	8.62	14301826050	337166	17.34	39900	43500	39600	52000	28000	40000	42425.66	0.94	0	46482	44400	42200	39450	37250	34500	40825	35875	92	12000	500	28800	50	1	18460748	8021	49.71	4.13	12	1.83	874.00	10523.00	44600	20240326	-2.58	13680	20230927	217.62	44600	-2.58	20240326	17800	144.10	20240126	44600	-2.58	20240326	13680	217.62	20230927	3.78	N	317330	500	92 억		172672	N	N	429	N	00	N
18	20240327	161113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	-2350	5	-5.55	75337946300	1934628	107.68	40900	41650	36700	55000	29650	42350	38940.71	2.16	0	-233186	47350	44850	42100	39600	36850	46100	40850	92	12650	500	30490	50	1	18460748	7384	45.77	3.80	12	10.48	874.00	10523.00	44600	20240326	-10.31	13680	20230927	192.40	44600	-10.31	20240326	17800	124.72	20240126	44600	-10.31	20240326	13680	192.40	20230927	4.12	N	317330	500	92 억		398726	N	N	429	N	00	N
19	20240327	151111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	-2000	5	-4.72	73715222450	1894241	105.44	40900	41650	36700	55000	29650	42350	38915.20	2.16	0	-237131	47350	44850	42100	39600	36850	46100	40850	92	12650	500	30490	50	1	18460748	7449	46.17	3.83	12	10.26	874.00	10523.00	44600	20240326	-9.53	13680	20230927	194.96	44600	-9.53	20240326	17800	126.69	20240126	44600	-9.53	20240326	13680	194.96	20230927	4.12	N	317330	500	92 억		398726	N	N	23	N	00	N
20	20240327	141112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-3450	5	-8.15	58647428950	1518175	84.50	40900	41650	36700	55000	29650	42350	38629.89	2.16	0	-185454	47350	44850	42100	39600	36850	46100	40850	92	12650	500	30490	50	1	18460748	7181	44.51	3.70	12	8.22	874.00	10523.00	44600	20240326	-12.78	13680	20230927	184.36	44600	-12.78	20240326	17800	118.54	20240126	44600	-12.78	20240326	13680	184.36	20230927	4.12	N	317330	500	92 억		398726	N	N	23	N	00	N
21	20240327	131109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	-4550	5	-10.74	51857256800	1341294	74.66	40900	41650	36700	55000	29650	42350	38661.74	2.16	0	-171847	47350	44850	42100	39600	36850	46100	40850	92	12650	500	30490	50	1	18460748	6978	43.25	3.59	12	7.27	874.00	10523.00	44600	20240326	-15.25	13680	20230927	176.32	44600	-15.25	20240326	17800	112.36	20240126	44600	-15.25	20240326	13680	176.32	20230927	4.12	N	317330	500	92 억		398726	N	N	23	N	00	N
22	20240327	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	-5250	5	-12.40	46907118750	1210055	67.35	40900	41650	36700	55000	29650	42350	38764.05	2.16	0	-141856	47350	44850	42100	39600	36850	46100	40850	92	12650	500	30490	50	1	18460748	6849	42.45	3.53	12	6.55	874.00	10523.00	44600	20240326	-16.82	13680	20230927	171.20	44600	-16.82	20240326	17800	108.43	20240126	44600	-16.82	20240326	13680	171.20	20230927	4.12	N	317330	500	92 억		398726	N	N	23	N	00	N
23	20240327	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36900	-5450	5	-12.87	41907293200	1075497	59.86	40900	41650	36700	55000	29650	42350	38965.09	2.16	0	-106767	47350	44850	42100	39600	36850	46100	40850	92	12650	500	30490	50	1	18460748	6812	42.22	3.51	12	5.83	874.00	10523.00	44600	20240326	-17.26	13680	20230927	169.74	44600	-17.26	20240326	17800	107.30	20240126	44600	-17.26	20240326	13680	169.74	20230927	4.12	N	317330	500	92 억		398726	N	N	23	N	00	N
24	20240327	101107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38750	-3600	5	-8.50	26841247750	675188	37.58	40900	41650	38500	55000	29650	42350	39753.22	2.16	0	-74489	47350	44850	42100	39600	36850	46100	40850	92	12650	500	30490	50	1	18460748	7154	44.34	3.68	12	3.66	874.00	10523.00	44600	20240326	-13.12	13680	20230927	183.26	44600	-13.12	20240326	17800	117.70	20240126	44600	-13.12	20240326	13680	183.26	20230927	4.12	N	317330	500	92 억		398726	N	N	23	N	00	N
25	20240327	091113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40450	-1900	5	-4.49	8797186000	216874	12.07	40900	41650	39800	55000	29650	42350	40562.47	2.16	0	32544	47350	44850	42100	39600	36850	46100	40850	92	12650	500	30490	50	1	18460748	7467	46.28	3.84	12	1.17	874.00	10523.00	44600	20240326	-9.30	13680	20230927	195.69	44600	-9.30	20240326	17800	127.25	20240126	44600	-9.30	20240326	13680	195.69	20230927	4.12	N	317330	500	92 억		398726	N	N	23	N	00	N
26	20240326	161004	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	42350	2050	2	5.09	75212745300	1775519	51.78	39650	44600	39350	52300	28250	40300	42362.01	1.99	0	13050	47466	43882	40066	36482	32666	45675	38275	92	12000	500	29010	50	1	18377428	7783	48.46	4.02	12	9.66	874.00	10523.00	44600	20240326	-5.04	13680	20230927	209.58	44600	-5.04	20240326	17800	137.92	20240126	44600	-5.04	20240326	13680	209.58	20230927	4.10	N	317330	500	91 억		366402	N	N	23	N	00	N
27	20240326	151058	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	42550	2250	2	5.58	73661407700	1738920	50.72	39650	44600	39350	52300	28250	40300	42361.47	1.99	0	11266	47466	43882	40066	36482	32666	45675	38275	92	12000	500	29010	50	1	18377428	7820	48.68	4.04	12	9.46	874.00	10523.00	44600	20240326	-4.60	13680	20230927	211.04	44600	-4.60	20240326	17800	139.04	20240126	44600	-4.60	20240326	13680	211.04	20230927	4.10	N	317330	500	91 억		366402	N	N	22	N	00	N
28	20240326	141054	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	42500	2200	2	5.46	68656370150	1619763	47.24	39650	44600	39350	52300	28250	40300	42387.81	1.99	0	-12537	47466	43882	40066	36482	32666	45675	38275	92	12000	500	29010	50	1	18377428	7810	48.63	4.04	12	8.81	874.00	10523.00	44600	20240326	-4.71	13680	20230927	210.67	44600	-4.71	20240326	17800	138.76	20240126	44600	-4.71	20240326	13680	210.67	20230927	4.10	N	317330	500	91 억		366402	N	N	22	N	00	N
29	20240326	131050	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41350	1050	2	2.61	63640937750	1501148	43.78	39650	44600	39350	52300	28250	40300	42396.07	1.99	0	-29203	47466	43882	40066	36482	32666	45675	38275	92	12000	500	29010	50	1	18377428	7599	47.31	3.93	12	8.17	874.00	10523.00	44600	20240326	-7.29	13680	20230927	202.27	44600	-7.29	20240326	17800	132.30	20240126	44600	-7.29	20240326	13680	202.27	20230927	4.10	N	317330	500	91 억		366402	N	N	22	N	00	N
30	20240326	121050	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41900	1600	2	3.97	60333455350	1421745	41.47	39650	44600	39350	52300	28250	40300	42437.52	1.99	0	-38991	47466	43882	40066	36482	32666	45675	38275	92	12000	500	29010	50	1	18377428	7700	47.94	3.98	12	7.74	874.00	10523.00	44600	20240326	-6.05	13680	20230927	206.29	44600	-6.05	20240326	17800	135.39	20240126	44600	-6.05	20240326	13680	206.29	20230927	4.10	N	317330	500	91 억		366402	N	N	22	N	00	N
31	20240326	111046	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41850	1550	2	3.85	55754607300	1311415	38.25	39650	44600	39350	52300	28250	40300	42516.33	1.99	0	-35162	47466	43882	40066	36482	32666	45675	38275	92	12000	500	29010	50	1	18377428	7691	47.88	3.98	12	7.14	874.00	10523.00	44600	20240326	-6.17	13680	20230927	205.92	44600	-6.17	20240326	17800	135.11	20240126	44600	-6.17	20240326	13680	205.92	20230927	4.10	N	317330	500	91 억		366402	N	N	22	N	00	N
32	20240326	101058	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	43000	2700	2	6.70	45715354650	1076723	31.40	39650	44600	39350	52300	28250	40300	42459.62	1.99	0	-70015	47466	43882	40066	36482	32666	45675	38275	92	12000	500	29010	50	1	18377428	7902	49.20	4.09	12	5.86	874.00	10523.00	44600	20240326	-3.59	13680	20230927	214.33	44600	-3.59	20240326	17800	141.57	20240126	44600	-3.59	20240326	13680	214.33	20230927	4.10	N	317330	500	91 억		366402	N	N	22	N	00	N
33	20240326	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40550	250	2	0.62	5956923750	149081	4.35	39650	40600	39350	52300	28250	40300	39955.61	1.99	0	-29935	47466	43882	40066	36482	32666	45675	38275	92	12000	500	29010	50	1	18377428	7452	46.40	3.85	12	0.81	874.00	10523.00	43650	20240325	-7.10	13680	20230927	196.42	43650	-7.10	20240325	17800	127.81	20240126	43650	-7.10	20240325	13680	196.42	20230927	4.10	N	317330	500	91 억		366402	N	N	22	N	00	N
34	20240325	161134	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	40300	4500	2	12.57	140277165450	3401124	512.63	36650	43650	36250	46500	25100	35800	41246.84	1.10	0	174719	40400	38100	36900	34600	33400	37550	34050	92	10700	500	25770	50	1	18377428	7406	46.11	3.83	12	18.51	874.00	10523.00	43650	20240325	-7.67	13680	20230927	194.59	43650	-7.67	20240325	17800	126.40	20240126	43650	-7.67	20240325	13680	194.59	20230927	4.01	N	317330	500	91 억		202360	N	N	22	N	00	N
35	20240325	151138	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	40350	4550	2	12.71	136624912350	3310674	498.99	36650	43650	36250	46500	25100	35800	41269.20	1.10	0	188490	40400	38100	36900	34600	33400	37550	34050	92	10700	500	25770	50	1	18377428	7415	46.17	3.83	12	18.01	874.00	10523.00	43650	20240325	-7.56	13680	20230927	194.96	43650	-7.56	20240325	17800	126.69	20240126	43650	-7.56	20240325	13680	194.96	20230927	4.01	N	317330	500	91 억		202360	N	N	32	N	00	N
36	20240325	141136	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41600	5800	2	16.20	127693079400	3091680	465.99	36650	43650	36250	46500	25100	35800	41303.45	1.10	0	185723	40400	38100	36900	34600	33400	37550	34050	92	10700	500	25770	50	1	18377428	7645	47.60	3.95	12	16.82	874.00	10523.00	43650	20240325	-4.70	13680	20230927	204.09	43650	-4.70	20240325	17800	133.71	20240126	43650	-4.70	20240325	13680	204.09	20230927	4.01	N	317330	500	91 억		202360	N	N	32	N	00	N
37	20240325	131135	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41450	5650	2	15.78	122344820850	2963043	446.60	36650	43650	36250	46500	25100	35800	41291.60	1.10	0	181964	40400	38100	36900	34600	33400	37550	34050	92	10700	500	25770	50	1	18377428	7617	47.43	3.94	12	16.12	874.00	10523.00	43650	20240325	-5.04	13680	20230927	203.00	43650	-5.04	20240325	17800	132.87	20240126	43650	-5.04	20240325	13680	203.00	20230927	4.01	N	317330	500	91 억		202360	N	N	32	N	00	N
38	20240325	121138	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	42650	6850	2	19.13	111737171350	2709111	408.33	36650	43650	36250	46500	25100	35800	41246.41	1.10	0	159741	40400	38100	36900	34600	33400	37550	34050	92	10700	500	25770	50	1	18377428	7838	48.80	4.05	12	14.74	874.00	10523.00	43650	20240325	-2.29	13680	20230927	211.77	43650	-2.29	20240325	17800	139.61	20240126	43650	-2.29	20240325	13680	211.77	20230927	4.01	N	317330	500	91 억		202360	N	N	32	N	00	N
39	20240325	111137	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	42300	6500	2	18.16	100831606800	2453333	369.77	36650	43650	36250	46500	25100	35800	41101.41	1.10	0	126866	40400	38100	36900	34600	33400	37550	34050	92	10700	500	25770	50	1	18377428	7774	48.40	4.02	12	13.35	874.00	10523.00	43650	20240325	-3.09	13680	20230927	209.21	43650	-3.09	20240325	17800	137.64	20240126	43650	-3.09	20240325	13680	209.21	20230927	4.01	N	317330	500	91 억		202360	N	N	32	N	00	N
40	20240325	101136	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41050	5250	2	14.66	65918817550	1630148	245.70	36650	42700	36250	46500	25100	35800	40439.38	1.10	0	122588	40400	38100	36900	34600	33400	37550	34050	92	10700	500	25770	50	1	18377428	7544	46.97	3.90	12	8.87	874.00	10523.00	42700	20240325	-3.86	13680	20230927	200.07	42700	-3.86	20240325	17800	130.62	20240126	42700	-3.86	20240325	13680	200.07	20230927	4.01	N	317330	500	91 억		202360	N	N	32	N	00	N
41	20240325	091139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38350	2550	2	7.12	6719757950	177421	26.74	36650	38650	36250	46500	25100	35800	37883.14	1.10	0	26582	40400	38100	36900	34600	33400	37550	34050	92	10700	500	25770	50	1	18377428	7048	43.88	3.64	12	0.97	874.00	10523.00	39300	20240305	-2.42	13680	20230927	180.34	39300	-2.42	20240305	17800	115.45	20240126	39300	-2.42	20240305	13680	180.34	20230927	4.01	N	317330	500	91 억		202360	N	N	32	N	00	N
42	20240322	161138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35800	-700	5	-1.92	24686625600	659309	62.52	35800	39200	35700	47450	25550	36500	37446.50	1.31	0	-40772	39700	38100	36850	35250	34000	37475	34625	92	10950	500	26280	50	1	18377428	6579	40.96	3.40	12	3.59	874.00	10523.00	39300	20240305	-8.91	13680	20230927	161.70	39300	-8.91	20240305	17800	101.12	20240126	39300	-8.91	20240305	13680	161.70	20230927	4.05	N	317330	500	91 억		241514	N	N	32	N	00	N
43	20240322	151141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	-400	5	-1.10	23814851050	635036	60.22	35800	39200	35700	47450	25550	36500	37502.37	1.31	0	-39588	39700	38100	36850	35250	34000	37475	34625	92	10950	500	26280	50	1	18377428	6634	41.30	3.43	12	3.46	874.00	10523.00	39300	20240305	-8.14	13680	20230927	163.89	39300	-8.14	20240305	17800	102.81	20240126	39300	-8.14	20240305	13680	163.89	20230927	4.05	N	317330	500	91 억		241514	N	N	41	N	00	N
44	20240322	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36600	100	2	0.27	21211426800	563232	53.41	35800	39200	35700	47450	25550	36500	37661.23	1.31	0	-30116	39700	38100	36850	35250	34000	37475	34625	92	10950	500	26280	50	1	18377428	6726	41.88	3.48	12	3.06	874.00	10523.00	39300	20240305	-6.87	13680	20230927	167.54	39300	-6.87	20240305	17800	105.62	20240126	39300	-6.87	20240305	13680	167.54	20230927	4.05	N	317330	500	91 억		241514	N	N	41	N	00	N
45	20240322	131134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	0	3	0.00	20185820150	535292	50.76	35800	39200	35700	47450	25550	36500	37711.06	1.31	0	-31790	39700	38100	36850	35250	34000	37475	34625	92	10950	500	26280	50	1	18377428	6708	41.76	3.47	12	2.91	874.00	10523.00	39300	20240305	-7.12	13680	20230927	166.81	39300	-7.12	20240305	17800	105.06	20240126	39300	-7.12	20240305	13680	166.81	20230927	4.05	N	317330	500	91 억		241514	N	N	41	N	00	N
46	20240322	121130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37250	750	2	2.05	17726569950	467981	44.38	35800	39200	35700	47450	25550	36500	37880.31	1.31	0	-29269	39700	38100	36850	35250	34000	37475	34625	92	10950	500	26280	50	1	18377428	6846	42.62	3.54	12	2.55	874.00	10523.00	39300	20240305	-5.22	13680	20230927	172.30	39300	-5.22	20240305	17800	109.27	20240126	39300	-5.22	20240305	13680	172.30	20230927	4.05	N	317330	500	91 억		241514	N	N	41	N	00	N
47	20240322	111138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37200	700	2	1.92	17035441600	449399	42.61	35800	39200	35700	47450	25550	36500	37908.74	1.31	0	-27811	39700	38100	36850	35250	34000	37475	34625	92	10950	500	26280	50	1	18377428	6836	42.56	3.54	12	2.45	874.00	10523.00	39300	20240305	-5.34	13680	20230927	171.93	39300	-5.34	20240305	17800	108.99	20240126	39300	-5.34	20240305	13680	171.93	20230927	4.05	N	317330	500	91 억		241514	N	N	41	N	00	N
48	20240322	101128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	1100	2	3.01	14396218550	378474	35.89	35800	39200	35700	47450	25550	36500	38039.59	1.31	0	-4084	39700	38100	36850	35250	34000	37475	34625	92	10950	500	26280	50	1	18377428	6910	43.02	3.57	12	2.06	874.00	10523.00	39300	20240305	-4.33	13680	20230927	174.85	39300	-4.33	20240305	17800	111.24	20240126	39300	-4.33	20240305	13680	174.85	20230927	4.05	N	317330	500	91 억		241514	N	N	41	N	00	N
49	20240322	091129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38200	1700	2	4.66	2421787250	65205	6.18	35800	38300	35700	47450	25550	36500	37146.12	1.31	0	-945	39700	38100	36850	35250	34000	37475	34625	92	10950	500	26280	50	1	18377428	7020	43.71	3.63	12	0.35	874.00	10523.00	39300	20240305	-2.80	13680	20230927	179.24	39300	-2.80	20240305	17800	114.61	20240126	39300	-2.80	20240305	13680	179.24	20230927	4.05	N	317330	500	91 억		241514	N	N	41	N	00	N
50	20240321	161133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	1500	2	4.29	39084464350	1050858	213.47	36550	38450	35600	45500	24500	35000	37193.63	1.04	0	45209	37066	36032	34366	33332	31666	36550	33850	92	10500	500	25200	50	1	18377428	6708	41.76	3.47	12	5.72	874.00	10523.00	39300	20240305	-7.12	13680	20230927	166.81	39300	-7.12	20240305	17800	105.06	20240126	39300	-7.12	20240305	13680	166.81	20230927	4.05	N	317330	500	91 억		191230	N	N	41	N	00	N
51	20240321	151130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	1700	2	4.86	37970275650	1020398	207.29	36550	38450	35600	45500	24500	35000	37211.25	1.04	0	31747	37066	36032	34366	33332	31666	36550	33850	92	10500	500	25200	50	1	18377428	6745	41.99	3.49	12	5.55	874.00	10523.00	39300	20240305	-6.62	13680	20230927	168.27	39300	-6.62	20240305	17800	106.18	20240126	39300	-6.62	20240305	13680	168.27	20230927	4.05	N	317330	500	91 억		191230	N	N	5	N	00	N
52	20240321	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	1700	2	4.86	34648368550	931008	189.13	36550	38450	35600	45500	24500	35000	37215.98	1.04	0	18814	37066	36032	34366	33332	31666	36550	33850	92	10500	500	25200	50	1	18377428	6745	41.99	3.49	12	5.07	874.00	10523.00	39300	20240305	-6.62	13680	20230927	168.27	39300	-6.62	20240305	17800	106.18	20240126	39300	-6.62	20240305	13680	168.27	20230927	4.05	N	317330	500	91 억		191230	N	N	5	N	00	N
53	20240321	131117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36150	1150	2	3.29	33049485450	887381	180.27	36550	38450	35600	45500	24500	35000	37243.86	1.04	0	23351	37066	36032	34366	33332	31666	36550	33850	92	10500	500	25200	50	1	18377428	6643	41.36	3.44	12	4.83	874.00	10523.00	39300	20240305	-8.02	13680	20230927	164.25	39300	-8.02	20240305	17800	103.09	20240126	39300	-8.02	20240305	13680	164.25	20230927	4.05	N	317330	500	91 억		191230	N	N	5	N	00	N
54	20240321	121131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	1100	2	3.14	30864642600	826631	167.92	36550	38450	35600	45500	24500	35000	37337.88	1.04	0	31669	37066	36032	34366	33332	31666	36550	33850	92	10500	500	25200	50	1	18377428	6634	41.30	3.43	12	4.50	874.00	10523.00	39300	20240305	-8.14	13680	20230927	163.89	39300	-8.14	20240305	17800	102.81	20240126	39300	-8.14	20240305	13680	163.89	20230927	4.05	N	317330	500	91 억		191230	N	N	5	N	00	N
55	20240321	111129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	2450	2	7.00	27372824950	731430	148.59	36550	38450	35600	45500	24500	35000	37423.72	1.04	0	38226	37066	36032	34366	33332	31666	36550	33850	92	10500	500	25200	50	1	18377428	6882	42.85	3.56	12	3.98	874.00	10523.00	39300	20240305	-4.71	13680	20230927	173.76	39300	-4.71	20240305	17800	110.39	20240126	39300	-4.71	20240305	13680	173.76	20230927	4.05	N	317330	500	91 억		191230	N	N	5	N	00	N
56	20240321	101131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	2700	2	7.71	24182268400	646431	131.32	36550	38450	35600	45500	24500	35000	37408.90	1.04	0	26359	37066	36032	34366	33332	31666	36550	33850	92	10500	500	25200	50	1	18377428	6928	43.14	3.58	12	3.52	874.00	10523.00	39300	20240305	-4.07	13680	20230927	175.58	39300	-4.07	20240305	17800	111.80	20240126	39300	-4.07	20240305	13680	175.58	20230927	4.05	N	317330	500	91 억		191230	N	N	5	N	00	N
57	20240321	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	2000	2	5.71	7285460600	198882	40.40	36550	37500	35600	45500	24500	35000	36632.09	1.04	0	15269	37066	36032	34366	33332	31666	36550	33850	92	10500	500	25200	50	1	18377428	6800	42.33	3.52	12	1.08	874.00	10523.00	39300	20240305	-5.85	13680	20230927	170.47	39300	-5.85	20240305	17800	107.87	20240126	39300	-5.85	20240305	13680	170.47	20230927	4.05	N	317330	500	91 억		191230	N	N	5	N	00	N
58	20240320	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35000	500	2	1.45	16538170650	487564	104.26	34200	35400	32700	44850	24150	34500	33919.53	0.90	0	26011	36866	35682	34666	33482	32466	35175	32975	92	10350	500	24840	50	1	18377428	6432	40.05	3.33	12	2.65	874.00	10523.00	39300	20240305	-10.94	13680	20230927	155.85	39300	-10.94	20240305	17800	96.63	20240126	39300	-10.94	20240305	13680	155.85	20230927	4.13	N	317330	500	91 억		164887	N	N	5	N	00	N
59	20240320	151121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34900	400	2	1.16	15844730250	467728	100.02	34200	35400	32700	44850	24150	34500	33875.74	0.90	0	22519	36866	35682	34666	33482	32466	35175	32975	92	10350	500	24840	50	1	18377428	6414	39.93	3.32	12	2.55	874.00	10523.00	39300	20240305	-11.20	13680	20230927	155.12	39300	-11.20	20240305	17800	96.07	20240126	39300	-11.20	20240305	13680	155.12	20230927	4.13	N	317330	500	91 억		164887	N	N	39	N	00	N
60	20240320	141126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	200	2	0.58	13329016200	395903	84.66	34200	35100	32700	44850	24150	34500	33667.05	0.90	0	5023	36866	35682	34666	33482	32466	35175	32975	92	10350	500	24840	50	1	18377428	6377	39.70	3.30	12	2.15	874.00	10523.00	39300	20240305	-11.70	13680	20230927	153.65	39300	-11.70	20240305	17800	94.94	20240126	39300	-11.70	20240305	13680	153.65	20230927	4.13	N	317330	500	91 억		164887	N	N	39	N	00	N
61	20240320	131126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33900	-600	5	-1.74	10215976800	306119	65.46	34200	34250	32700	44850	24150	34500	33372.00	0.90	0	-1452	36866	35682	34666	33482	32466	35175	32975	92	10350	500	24840	50	1	18377428	6230	38.79	3.22	12	1.67	874.00	10523.00	39300	20240305	-13.74	13680	20230927	147.81	39300	-13.74	20240305	17800	90.45	20240126	39300	-13.74	20240305	13680	147.81	20230927	4.13	N	317330	500	91 억		164887	N	N	39	N	00	N
62	20240320	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33200	-1300	5	-3.77	9122890700	273638	58.52	34200	34250	32700	44850	24150	34500	33338.61	0.90	0	-6915	36866	35682	34666	33482	32466	35175	32975	92	10350	500	24840	50	1	18377428	6101	37.99	3.15	12	1.49	874.00	10523.00	39300	20240305	-15.52	13680	20230927	142.69	39300	-15.52	20240305	17800	86.52	20240126	39300	-15.52	20240305	13680	142.69	20230927	4.13	N	317330	500	91 억		164887	N	N	39	N	00	N
63	20240320	111121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33050	-1450	5	-4.20	8089681950	242317	51.82	34200	34250	32700	44850	24150	34500	33384.00	0.90	0	-7793	36866	35682	34666	33482	32466	35175	32975	92	10350	500	24840	50	1	18377428	6074	37.81	3.14	12	1.32	874.00	10523.00	39300	20240305	-15.90	13680	20230927	141.59	39300	-15.90	20240305	17800	85.67	20240126	39300	-15.90	20240305	13680	141.59	20230927	4.13	N	317330	500	91 억		164887	N	N	39	N	00	N
64	20240320	101114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33250	-1250	5	-3.62	6663270850	199580	42.68	34200	34250	32700	44850	24150	34500	33385.61	0.90	0	-2371	36866	35682	34666	33482	32466	35175	32975	92	10350	500	24840	50	1	18377428	6110	38.04	3.16	12	1.09	874.00	10523.00	39300	20240305	-15.39	13680	20230927	143.06	39300	-15.39	20240305	17800	86.80	20240126	39300	-15.39	20240305	13680	143.06	20230927	4.13	N	317330	500	91 억		164887	N	N	39	N	00	N
65	20240320	091120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33500	-1000	5	-2.90	1332653150	39428	8.43	34200	34250	33400	44850	24150	34500	33796.92	0.90	0	-7685	36866	35682	34666	33482	32466	35175	32975	92	10350	500	24840	50	1	18377428	6156	38.33	3.18	12	0.21	874.00	10523.00	39300	20240305	-14.76	13680	20230927	144.88	39300	-14.76	20240305	17800	88.20	20240126	39300	-14.76	20240305	13680	144.88	20230927	4.13	N	317330	500	91 억		164887	N	N	39	N	00	N
66	20240319	161107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	0	3	0.00	15941209550	462504	46.79	35600	35850	33650	44850	24150	34500	34466.92	1.28	0	-73790	37133	35816	34483	33166	31833	36475	33825	92	10350	500	24840	50	1	18377428	6340	39.47	3.28	12	2.52	874.00	10523.00	39300	20240305	-12.21	13680	20230927	152.19	39300	-12.21	20240305	17800	93.82	20240126	39300	-12.21	20240305	13680	152.19	20230927	4.16	N	317330	500	91 억		235456	N	N	39	N	00	N
67	20240319	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	-200	5	-0.58	15088269650	437717	44.28	35600	35850	33650	44850	24150	34500	34470.24	1.28	0	-65495	37133	35816	34483	33166	31833	36475	33825	92	10350	500	24840	50	1	18377428	6303	39.24	3.26	12	2.38	874.00	10523.00	39300	20240305	-12.72	13680	20230927	150.73	39300	-12.72	20240305	17800	92.70	20240126	39300	-12.72	20240305	13680	150.73	20230927	4.16	N	317330	500	91 억		235456	N	N	104	N	00	N
68	20240319	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34050	-450	5	-1.30	13680698550	396364	40.10	35600	35850	33650	44850	24150	34500	34515.57	1.28	0	-62787	37133	35816	34483	33166	31833	36475	33825	92	10350	500	24840	50	1	18377428	6258	38.96	3.24	12	2.16	874.00	10523.00	39300	20240305	-13.36	13680	20230927	148.90	39300	-13.36	20240305	17800	91.29	20240126	39300	-13.36	20240305	13680	148.90	20230927	4.16	N	317330	500	91 억		235456	N	N	104	N	00	N
69	20240319	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34000	-500	5	-1.45	12357836300	357820	36.20	35600	35850	33650	44850	24150	34500	34536.67	1.28	0	-65629	37133	35816	34483	33166	31833	36475	33825	92	10350	500	24840	50	1	18377428	6248	38.90	3.23	12	1.95	874.00	10523.00	39300	20240305	-13.49	13680	20230927	148.54	39300	-13.49	20240305	17800	91.01	20240126	39300	-13.49	20240305	13680	148.54	20230927	4.16	N	317330	500	91 억		235456	N	N	104	N	00	N
70	20240319	121109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34600	100	2	0.29	10460450650	302144	30.56	35600	35850	33650	44850	24150	34500	34621.56	1.28	0	-53345	37133	35816	34483	33166	31833	36475	33825	92	10350	500	24840	50	1	18377428	6359	39.59	3.29	12	1.64	874.00	10523.00	39300	20240305	-11.96	13680	20230927	152.92	39300	-11.96	20240305	17800	94.38	20240126	39300	-11.96	20240305	13680	152.92	20230927	4.16	N	317330	500	91 억		235456	N	N	104	N	00	N
71	20240319	111115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34100	-400	5	-1.16	9447455200	272790	27.59	35600	35850	33650	44850	24150	34500	34633.69	1.28	0	-45755	37133	35816	34483	33166	31833	36475	33825	92	10350	500	24840	50	1	18377428	6267	39.02	3.24	12	1.48	874.00	10523.00	39300	20240305	-13.23	13680	20230927	149.27	39300	-13.23	20240305	17800	91.57	20240126	39300	-13.23	20240305	13680	149.27	20230927	4.16	N	317330	500	91 억		235456	N	N	104	N	00	N
72	20240319	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34350	-150	5	-0.43	7897649550	227772	23.04	35600	35850	33650	44850	24150	34500	34675.03	1.28	0	-31551	37133	35816	34483	33166	31833	36475	33825	92	10350	500	24840	50	1	18377428	6313	39.30	3.26	12	1.24	874.00	10523.00	39300	20240305	-12.60	13680	20230927	151.10	39300	-12.60	20240305	17800	92.98	20240126	39300	-12.60	20240305	13680	151.10	20230927	4.16	N	317330	500	91 억		235456	N	N	104	N	00	N
73	20240319	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	200	2	0.58	3890094300	111197	11.25	35600	35850	34050	44850	24150	34500	34992.72	1.28	0	-26072	37133	35816	34483	33166	31833	36475	33825	92	10350	500	24840	50	1	18377428	6377	39.70	3.30	12	0.61	874.00	10523.00	39300	20240305	-11.70	13680	20230927	153.65	39300	-11.70	20240305	17800	94.94	20240126	39300	-11.70	20240305	13680	153.65	20230927	4.16	N	317330	500	91 억		235456	N	N	104	N	00	N
74	20240318	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	1900	2	5.83	34178701300	982579	68.10	34000	35800	33150	42350	22850	32600	34784.90	1.04	0	44410	37133	34866	31683	29416	26233	36000	30550	92	9750	500	23470	50	1	18377428	6340	39.47	3.28	12	5.35	874.00	10523.00	39300	20240305	-12.21	13680	20230927	152.19	39300	-12.21	20240305	17800	93.82	20240126	39300	-12.21	20240305	13680	152.19	20230927	4.21	N	317330	500	91 억		190454	N	N	104	N	00	N
75	20240318	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34450	1850	2	5.67	33421797350	960635	66.58	34000	35800	33150	42350	22850	32600	34791.48	1.04	0	40430	37133	34866	31683	29416	26233	36000	30550	92	9750	500	23470	50	1	18377428	6331	39.42	3.27	12	5.23	874.00	10523.00	39300	20240305	-12.34	13680	20230927	151.83	39300	-12.34	20240305	17800	93.54	20240126	39300	-12.34	20240305	13680	151.83	20230927	4.21	N	317330	500	91 억		190454	N	N	5	N	00	N
76	20240318	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34750	2150	2	6.60	31915844200	917146	63.56	34000	35800	33150	42350	22850	32600	34799.21	1.04	0	43121	37133	34866	31683	29416	26233	36000	30550	92	9750	500	23470	50	1	18377428	6386	39.76	3.30	12	4.99	874.00	10523.00	39300	20240305	-11.58	13680	20230927	154.02	39300	-11.58	20240305	17800	95.22	20240126	39300	-11.58	20240305	13680	154.02	20230927	4.21	N	317330	500	91 억		190454	N	N	5	N	00	N
77	20240318	131109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34850	2250	2	6.90	30336640850	871561	60.40	34000	35800	33150	42350	22850	32600	34807.38	1.04	0	56224	37133	34866	31683	29416	26233	36000	30550	92	9750	500	23470	50	1	18377428	6405	39.87	3.31	12	4.74	874.00	10523.00	39300	20240305	-11.32	13680	20230927	154.75	39300	-11.32	20240305	17800	95.79	20240126	39300	-11.32	20240305	13680	154.75	20230927	4.21	N	317330	500	91 억		190454	N	N	5	N	00	N
78	20240318	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	2700	2	8.28	28356251400	815235	56.50	34000	35800	33150	42350	22850	32600	34783.05	1.04	0	40754	37133	34866	31683	29416	26233	36000	30550	92	9750	500	23470	50	1	18377428	6487	40.39	3.35	12	4.44	874.00	10523.00	39300	20240305	-10.18	13680	20230927	158.04	39300	-10.18	20240305	17800	98.31	20240126	39300	-10.18	20240305	13680	158.04	20230927	4.21	N	317330	500	91 억		190454	N	N	5	N	00	N
79	20240318	111112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35150	2550	2	7.82	26159611650	752480	52.15	34000	35800	33150	42350	22850	32600	34764.67	1.04	0	30993	37133	34866	31683	29416	26233	36000	30550	92	9750	500	23470	50	1	18377428	6460	40.22	3.34	12	4.09	874.00	10523.00	39300	20240305	-10.56	13680	20230927	156.94	39300	-10.56	20240305	17800	97.47	20240126	39300	-10.56	20240305	13680	156.94	20230927	4.21	N	317330	500	91 억		190454	N	N	5	N	00	N
80	20240318	101109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	2100	2	6.44	22803452000	655671	45.44	34000	35800	33150	42350	22850	32600	34778.97	1.04	0	27501	37133	34866	31683	29416	26233	36000	30550	92	9750	500	23470	50	1	18377428	6377	39.70	3.30	12	3.57	874.00	10523.00	39300	20240305	-11.70	13680	20230927	153.65	39300	-11.70	20240305	17800	94.94	20240126	39300	-11.70	20240305	13680	153.65	20230927	4.21	N	317330	500	91 억		190454	N	N	5	N	00	N
81	20240318	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34650	2050	2	6.29	9841996000	285994	19.82	34000	35400	33150	42350	22850	32600	34413.62	1.04	0	8953	37133	34866	31683	29416	26233	36000	30550	92	9750	500	23470	50	1	18377428	6368	39.65	3.29	12	1.56	874.00	10523.00	39300	20240305	-11.83	13680	20230927	153.29	39300	-11.83	20240305	17800	94.66	20240126	39300	-11.83	20240305	13680	153.29	20230927	4.21	N	317330	500	91 억		190454	N	N	5	N	00	N
82	20240315	161056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32600	1550	2	4.99	44818401200	1430033	383.18	28800	33950	28500	40350	21750	31050	31339.55	0.75	0	54316	33183	32116	31533	30466	29883	31825	30175	92	9300	500	22350	50	1	18377428	5991	37.30	3.10	12	7.78	874.00	10523.00	39300	20240305	-17.05	13680	20230927	138.30	39300	-17.05	20240305	17800	83.15	20240126	39300	-17.05	20240305	13680	138.30	20230927	4.24	N	317330	500	91 억		138345	N	N	5	N	00	N
83	20240315	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32650	1600	2	5.15	42249085900	1351704	362.19	28800	33950	28500	40350	21750	31050	31256.36	0.75	0	19700	33183	32116	31533	30466	29883	31825	30175	92	9300	500	22350	50	1	18377428	6000	37.36	3.10	12	7.36	874.00	10523.00	39300	20240305	-16.92	13680	20230927	138.67	39300	-16.92	20240305	17800	83.43	20240126	39300	-16.92	20240305	13680	138.67	20230927	4.24	N	317330	500	91 억		138345	N	N	80	N	00	N
84	20240315	141001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31700	650	2	2.09	39593927450	1269234	340.09	28800	33950	28500	40350	21750	31050	31195.28	0.75	0	14147	33183	32116	31533	30466	29883	31825	30175	92	9300	500	22350	50	1	18377428	5826	36.27	3.01	12	6.91	874.00	10523.00	39300	20240305	-19.34	13680	20230927	131.73	39300	-19.34	20240305	17800	78.09	20240126	39300	-19.34	20240305	13680	131.73	20230927	4.24	N	317330	500	91 억		138345	N	N	80	N	00	N
85	20240315	131058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	1400	2	4.51	36832633650	1183255	317.05	28800	33950	28500	40350	21750	31050	31128.31	0.75	0	-9411	33183	32116	31533	30466	29883	31825	30175	92	9300	500	22350	50	1	18377428	5963	37.13	3.08	12	6.44	874.00	10523.00	39300	20240305	-17.43	13680	20230927	137.21	39300	-17.43	20240305	17800	82.30	20240126	39300	-17.43	20240305	13680	137.21	20230927	4.24	N	317330	500	91 억		138345	N	N	80	N	00	N
86	20240315	121058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	700	2	2.25	21610322400	719390	192.76	28800	32150	28500	40350	21750	31050	30038.01	0.75	0	7624	33183	32116	31533	30466	29883	31825	30175	92	9300	500	22350	50	1	18377428	5835	36.33	3.02	12	3.91	874.00	10523.00	39300	20240305	-19.21	13680	20230927	132.09	39300	-19.21	20240305	17800	78.37	20240126	39300	-19.21	20240305	13680	132.09	20230927	4.24	N	317330	500	91 억		138345	N	N	80	N	00	N
87	20240315	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	950	2	3.06	18628814050	624349	167.29	28800	32150	28500	40350	21750	31050	29834.72	0.75	0	13864	33183	32116	31533	30466	29883	31825	30175	92	9300	500	22350	50	1	18377428	5881	36.61	3.04	12	3.40	874.00	10523.00	39300	20240305	-18.58	13680	20230927	133.92	39300	-18.58	20240305	17800	79.78	20240126	39300	-18.58	20240305	13680	133.92	20230927	4.24	N	317330	500	91 억		138345	N	N	80	N	00	N
88	20240315	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	-1250	5	-4.03	13625145650	462826	124.01	28800	30700	28500	40350	21750	31050	29434.61	0.75	0	40539	33183	32116	31533	30466	29883	31825	30175	92	9300	500	22350	50	1	18377428	5476	34.10	2.83	12	2.52	874.00	10523.00	39300	20240305	-24.17	13680	20230927	117.84	39300	-24.17	20240305	17800	67.42	20240126	39300	-24.17	20240305	13680	117.84	20230927	4.24	N	317330	500	91 억		138345	N	N	80	N	00	N
89	20240315	091104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	-1150	5	-3.70	7432453450	252747	67.72	28800	30700	28500	40350	21750	31050	29398.43	0.75	0	44635	33183	32116	31533	30466	29883	31825	30175	92	9300	500	22350	50	1	18377428	5495	34.21	2.84	12	1.38	874.00	10523.00	39300	20240305	-23.92	13680	20230927	118.57	39300	-23.92	20240305	17800	67.98	20240126	39300	-23.92	20240305	13680	118.57	20230927	4.24	N	317330	500	91 억		138345	N	N	80	N	00	N
90	20240314	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	-1150	5	-3.57	10474913000	330994	34.41	32100	32600	30950	41850	22550	32200	31648.24	0.70	0	9979	37066	34632	33066	30632	29066	33850	29850	92	9650	500	23180	50	1	18377428	5706	35.53	2.95	12	1.80	874.00	10523.00	39300	20240305	-20.99	13680	20230927	126.97	39300	-20.99	20240305	17800	74.44	20240126	39300	-20.99	20240305	13680	126.97	20230927	4.27	N	317330	500	91 억		129298	N	N	80	N	00	N
91	20240314	151051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	-1100	5	-3.42	9858106550	311144	32.34	32100	32600	30950	41850	22550	32200	31683.40	0.70	0	9762	37066	34632	33066	30632	29066	33850	29850	92	9650	500	23180	50	1	18377428	5715	35.58	2.96	12	1.69	874.00	10523.00	39300	20240305	-20.87	13680	20230927	127.34	39300	-20.87	20240305	17800	74.72	20240126	39300	-20.87	20240305	13680	127.34	20230927	4.27	N	317330	500	91 억		129298	N	N	7	N	00	N
92	20240314	141050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31300	-900	5	-2.80	8236731100	259008	26.92	32100	32600	31050	41850	22550	32200	31801.05	0.70	0	11129	37066	34632	33066	30632	29066	33850	29850	92	9650	500	23180	50	1	18377428	5752	35.81	2.97	12	1.41	874.00	10523.00	39300	20240305	-20.36	13680	20230927	128.80	39300	-20.36	20240305	17800	75.84	20240126	39300	-20.36	20240305	13680	128.80	20230927	4.27	N	317330	500	91 억		129298	N	N	7	N	00	N
93	20240314	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	-1150	5	-3.57	6996314250	219301	22.80	32100	32600	31050	41850	22550	32200	31902.77	0.70	0	-264	37066	34632	33066	30632	29066	33850	29850	92	9650	500	23180	50	1	18377428	5706	35.53	2.95	12	1.19	874.00	10523.00	39300	20240305	-20.99	13680	20230927	126.97	39300	-20.99	20240305	17800	74.44	20240126	39300	-20.99	20240305	13680	126.97	20230927	4.27	N	317330	500	91 억		129298	N	N	7	N	00	N
94	20240314	121049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	-700	5	-2.17	5610112350	175107	18.20	32100	32600	31500	41850	22550	32200	32038.18	0.70	0	-2960	37066	34632	33066	30632	29066	33850	29850	92	9650	500	23180	50	1	18377428	5789	36.04	2.99	12	0.95	874.00	10523.00	39300	20240305	-19.85	13680	20230927	130.26	39300	-19.85	20240305	17800	76.97	20240126	39300	-19.85	20240305	13680	130.26	20230927	4.27	N	317330	500	91 억		129298	N	N	7	N	00	N
95	20240314	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31800	-400	5	-1.24	4580588750	142541	14.82	32100	32600	31600	41850	22550	32200	32135.23	0.70	0	-2088	37066	34632	33066	30632	29066	33850	29850	92	9650	500	23180	50	1	18377428	5844	36.38	3.02	12	0.78	874.00	10523.00	39300	20240305	-19.08	13680	20230927	132.46	39300	-19.08	20240305	17800	78.65	20240126	39300	-19.08	20240305	13680	132.46	20230927	4.27	N	317330	500	91 억		129298	N	N	7	N	00	N
96	20240314	101058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	-50	5	-0.16	3244116950	100647	10.46	32100	32600	31750	41850	22550	32200	32232.63	0.70	0	4585	37066	34632	33066	30632	29066	33850	29850	92	9650	500	23180	50	1	18377428	5908	36.78	3.06	12	0.55	874.00	10523.00	39300	20240305	-18.19	13680	20230927	135.01	39300	-18.19	20240305	17800	80.62	20240126	39300	-18.19	20240305	13680	135.01	20230927	4.27	N	317330	500	91 억		129298	N	N	7	N	00	N
97	20240314	091054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	-350	5	-1.09	735564050	22929	2.38	32100	32600	31750	41850	22550	32200	32080.01	0.70	0	1052	37066	34632	33066	30632	29066	33850	29850	92	9650	500	23180	50	1	18377428	5853	36.44	3.03	12	0.12	874.00	10523.00	39300	20240305	-18.96	13680	20230927	132.82	39300	-18.96	20240305	17800	78.93	20240126	39300	-18.96	20240305	13680	132.82	20230927	4.27	N	317330	500	91 억		129298	N	N	7	N	00	N
98	20240313	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32200	-700	5	-2.13	31767531050	956704	146.20	33150	35500	31500	42750	23050	32900	33206.54	1.05	0	-66057	35033	33966	32633	31566	30233	34100	31700	92	9850	500	23680	50	1	18377428	5918	36.84	3.06	12	5.21	874.00	10523.00	39300	20240305	-18.07	13680	20230927	135.38	39300	-18.07	20240305	17800	80.90	20240126	39300	-18.07	20240305	13680	135.38	20230927	4.10	N	317330	500	91 억		192159	N	N	7	N	00	N
99	20240313	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	-600	5	-1.82	31113469750	936410	143.10	33150	35500	31500	42750	23050	32900	33226.46	1.05	0	-74426	35033	33966	32633	31566	30233	34100	31700	92	9850	500	23680	50	1	18377428	5936	36.96	3.07	12	5.10	874.00	10523.00	39300	20240305	-17.81	13680	20230927	136.11	39300	-17.81	20240305	17800	81.46	20240126	39300	-17.81	20240305	13680	136.11	20230927	4.10	N	317330	500	91 억		192159	N	N	32	N	00	N
100	20240313	141038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	-950	5	-2.89	29503984600	886500	135.47	33150	35500	31500	42750	23050	32900	33281.58	1.05	0	-85175	35033	33966	32633	31566	30233	34100	31700	92	9850	500	23680	50	1	18377428	5872	36.56	3.04	12	4.82	874.00	10523.00	39300	20240305	-18.70	13680	20230927	133.55	39300	-18.70	20240305	17800	79.49	20240126	39300	-18.70	20240305	13680	133.55	20230927	4.10	N	317330	500	91 억		192159	N	N	32	N	00	N
101	20240313	131047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31700	-1200	5	-3.65	28258606950	847296	129.48	33150	35500	31500	42750	23050	32900	33351.71	1.05	0	-90110	35033	33966	32633	31566	30233	34100	31700	92	9850	500	23680	50	1	18377428	5826	36.27	3.01	12	4.61	874.00	10523.00	39300	20240305	-19.34	13680	20230927	131.73	39300	-19.34	20240305	17800	78.09	20240126	39300	-19.34	20240305	13680	131.73	20230927	4.10	N	317330	500	91 억		192159	N	N	32	N	00	N
102	20240313	121041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	-1050	5	-3.19	25899472650	772730	118.09	33150	35500	31700	42750	23050	32900	33517.14	1.05	0	-84010	35033	33966	32633	31566	30233	34100	31700	92	9850	500	23680	50	1	18377428	5853	36.44	3.03	12	4.20	874.00	10523.00	39300	20240305	-18.96	13680	20230927	132.82	39300	-18.96	20240305	17800	78.93	20240126	39300	-18.96	20240305	13680	132.82	20230927	4.10	N	317330	500	91 억		192159	N	N	32	N	00	N
103	20240313	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32050	-850	5	-2.58	24795360250	738153	112.80	33150	35500	31700	42750	23050	32900	33591.42	1.05	0	-81243	35033	33966	32633	31566	30233	34100	31700	92	9850	500	23680	50	1	18377428	5890	36.67	3.05	12	4.02	874.00	10523.00	39300	20240305	-18.45	13680	20230927	134.28	39300	-18.45	20240305	17800	80.06	20240126	39300	-18.45	20240305	13680	134.28	20230927	4.10	N	317330	500	91 억		192159	N	N	32	N	00	N
104	20240313	101035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	-1050	5	-3.19	22313584850	660387	100.92	33150	35500	31800	42750	23050	32900	33789.14	1.05	0	-81860	35033	33966	32633	31566	30233	34100	31700	92	9850	500	23680	50	1	18377428	5853	36.44	3.03	12	3.59	874.00	10523.00	39300	20240305	-18.96	13680	20230927	132.82	39300	-18.96	20240305	17800	78.93	20240126	39300	-18.96	20240305	13680	132.82	20230927	4.10	N	317330	500	91 억		192159	N	N	32	N	00	N
105	20240313	091044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34800	1900	2	5.78	9955781350	287347	43.91	33150	35500	33100	42750	23050	32900	34649.45	1.05	0	9655	35033	33966	32633	31566	30233	34100	31700	92	9850	500	23680	50	1	18377428	6395	39.82	3.31	12	1.56	874.00	10523.00	39300	20240305	-11.45	13680	20230927	154.39	39300	-11.45	20240305	17800	95.51	20240126	39300	-11.45	20240305	13680	154.39	20230927	4.10	N	317330	500	91 억		192159	N	N	32	N	00	N
106	20240312	161027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32900	300	2	0.92	20962125500	640637	70.96	32900	33700	31300	42350	22850	32600	32720.91	0.99	0	10612	35233	33916	32633	31316	30033	34575	31975	92	9750	500	23470	50	1	18377428	6046	37.64	3.13	12	3.49	874.00	10523.00	39300	20240305	-16.28	13680	20230927	140.50	39300	-16.28	20240305	17800	84.83	20240126	39300	-16.28	20240305	13680	140.50	20230927	4.53	N	317330	500	91 억		181737	N	N	32	N	00	N
107	20240312	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33200	600	2	1.84	19969547400	610545	67.63	32900	33700	31300	42350	22850	32600	32708.08	0.99	0	9722	35233	33916	32633	31316	30033	34575	31975	92	9750	500	23470	50	1	18377428	6101	37.99	3.15	12	3.32	874.00	10523.00	39300	20240305	-15.52	13680	20230927	142.69	39300	-15.52	20240305	17800	86.52	20240126	39300	-15.52	20240305	13680	142.69	20230927	4.53	N	317330	500	91 억		181737	N	N	18	N	00	N
108	20240312	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	700	2	2.15	17912366900	548528	60.76	32900	33700	31300	42350	22850	32600	32655.53	0.99	0	11532	35233	33916	32633	31316	30033	34575	31975	92	9750	500	23470	50	1	18377428	6120	38.10	3.16	12	2.98	874.00	10523.00	39300	20240305	-15.27	13680	20230927	143.42	39300	-15.27	20240305	17800	87.08	20240126	39300	-15.27	20240305	13680	143.42	20230927	4.53	N	317330	500	91 억		181737	N	N	18	N	00	N
109	20240312	130935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33200	600	2	1.84	16529941850	506855	56.14	32900	33700	31300	42350	22850	32600	32612.81	0.99	0	11436	35233	33916	32633	31316	30033	34575	31975	92	9750	500	23470	50	1	18377428	6101	37.99	3.15	12	2.76	874.00	10523.00	39300	20240305	-15.52	13680	20230927	142.69	39300	-15.52	20240305	17800	86.52	20240126	39300	-15.52	20240305	13680	142.69	20230927	4.53	N	317330	500	91 억		181737	N	N	18	N	00	N
110	20240312	121029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33200	600	2	1.84	14341859650	441080	48.86	32900	33700	31300	42350	22850	32600	32514.95	0.99	0	7730	35233	33916	32633	31316	30033	34575	31975	92	9750	500	23470	50	1	18377428	6101	37.99	3.15	12	2.40	874.00	10523.00	39300	20240305	-15.52	13680	20230927	142.69	39300	-15.52	20240305	17800	86.52	20240126	39300	-15.52	20240305	13680	142.69	20230927	4.53	N	317330	500	91 억		181737	N	N	18	N	00	N
111	20240312	111025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32700	100	2	0.31	10550706250	326967	36.22	32900	33150	31300	42350	22850	32600	32266.44	0.99	0	30719	35233	33916	32633	31316	30033	34575	31975	92	9750	500	23470	50	1	18377428	6009	37.41	3.11	12	1.78	874.00	10523.00	39300	20240305	-16.79	13680	20230927	139.04	39300	-16.79	20240305	17800	83.71	20240126	39300	-16.79	20240305	13680	139.04	20230927	4.53	N	317330	500	91 억		181737	N	N	18	N	00	N
112	20240312	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32500	-100	5	-0.31	7861977550	245039	27.14	32900	32950	31300	42350	22850	32600	32080.49	0.99	0	16569	35233	33916	32633	31316	30033	34575	31975	92	9750	500	23470	50	1	18377428	5973	37.19	3.09	12	1.33	874.00	10523.00	39300	20240305	-17.30	13680	20230927	137.57	39300	-17.30	20240305	17800	82.58	20240126	39300	-17.30	20240305	13680	137.57	20230927	4.53	N	317330	500	91 억		181737	N	N	18	N	00	N
113	20240312	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	-600	5	-1.84	1904163400	58896	6.52	32900	32950	31900	42350	22850	32600	32321.79	0.99	0	-26035	35233	33916	32633	31316	30033	34575	31975	92	9750	500	23470	50	1	18377428	5881	36.61	3.04	12	0.32	874.00	10523.00	39300	20240305	-18.58	13680	20230927	133.92	39300	-18.58	20240305	17800	79.78	20240126	39300	-18.58	20240305	13680	133.92	20230927	4.53	N	317330	500	91 억		181737	N	N	18	N	00	N
114	20240311	161022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32600	100	2	0.31	29273632100	889338	27.65	31800	33950	31350	42250	22750	32500	32916.73	0.85	0	23993	40433	36466	33633	29666	26833	35050	28250	92	9750	500	23400	50	1	18377428	5991	37.30	3.10	12	4.84	874.00	10523.00	39300	20240305	-17.05	13680	20230927	138.30	39300	-17.05	20240305	17800	83.15	20240126	39300	-17.05	20240305	13680	138.30	20230927	4.54	N	317330	500	91 억		155782	N	N	18	N	00	N
115	20240311	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	-200	5	-0.62	28197860200	856085	26.62	31800	33950	31350	42250	22750	32500	32938.53	0.85	0	21266	40433	36466	33633	29666	26833	35050	28250	92	9750	500	23400	50	1	18377428	5936	36.96	3.07	12	4.66	874.00	10523.00	39300	20240305	-17.81	13680	20230927	136.11	39300	-17.81	20240305	17800	81.46	20240126	39300	-17.81	20240305	13680	136.11	20230927	4.54	N	317330	500	91 억		155782	N	N	15	N	00	N
116	20240311	141018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32900	400	2	1.23	25650634150	777615	24.18	31800	33950	31350	42250	22750	32500	32986.74	0.85	0	24097	40433	36466	33633	29666	26833	35050	28250	92	9750	500	23400	50	1	18377428	6046	37.64	3.13	12	4.23	874.00	10523.00	39300	20240305	-16.28	13680	20230927	140.50	39300	-16.28	20240305	17800	84.83	20240126	39300	-16.28	20240305	13680	140.50	20230927	4.54	N	317330	500	91 억		155782	N	N	15	N	00	N
117	20240311	131020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32650	150	2	0.46	24081403250	729862	22.70	31800	33950	31350	42250	22750	32500	32994.95	0.85	0	28713	40433	36466	33633	29666	26833	35050	28250	92	9750	500	23400	50	1	18377428	6000	37.36	3.10	12	3.97	874.00	10523.00	39300	20240305	-16.92	13680	20230927	138.67	39300	-16.92	20240305	17800	83.43	20240126	39300	-16.92	20240305	13680	138.67	20230927	4.54	N	317330	500	91 억		155782	N	N	15	N	00	N
118	20240311	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32050	-450	5	-1.38	22680339950	686963	21.36	31800	33950	31350	42250	22750	32500	33015.92	0.85	0	33215	40433	36466	33633	29666	26833	35050	28250	92	9750	500	23400	50	1	18377428	5890	36.67	3.05	12	3.74	874.00	10523.00	39300	20240305	-18.45	13680	20230927	134.28	39300	-18.45	20240305	17800	80.06	20240126	39300	-18.45	20240305	13680	134.28	20230927	4.54	N	317330	500	91 억		155782	N	N	15	N	00	N
119	20240311	111016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32850	350	2	1.08	20541229550	620615	19.30	31800	33950	31350	42250	22750	32500	33098.88	0.85	0	34646	40433	36466	33633	29666	26833	35050	28250	92	9750	500	23400	50	1	18377428	6037	37.59	3.12	12	3.38	874.00	10523.00	39300	20240305	-16.41	13680	20230927	140.13	39300	-16.41	20240305	17800	84.55	20240126	39300	-16.41	20240305	13680	140.13	20230927	4.54	N	317330	500	91 억		155782	N	N	15	N	00	N
120	20240311	101007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	1050	2	3.23	16700388250	503544	15.66	31800	33950	31350	42250	22750	32500	33166.66	0.85	0	41030	40433	36466	33633	29666	26833	35050	28250	92	9750	500	23400	50	1	18377428	6166	38.39	3.19	12	2.74	874.00	10523.00	39300	20240305	-14.63	13680	20230927	145.25	39300	-14.63	20240305	17800	88.48	20240126	39300	-14.63	20240305	13680	145.25	20230927	4.54	N	317330	500	91 억		155782	N	N	15	N	00	N
121	20240311	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	450	2	1.38	5585435200	170750	5.31	31800	33550	31350	42250	22750	32500	32712.09	0.85	0	32883	40433	36466	33633	29666	26833	35050	28250	92	9750	500	23400	50	1	18377428	6055	37.70	3.13	12	0.93	874.00	10523.00	39300	20240305	-16.16	13680	20230927	140.86	39300	-16.16	20240305	17800	85.11	20240126	39300	-16.16	20240305	13680	140.86	20230927	4.54	N	317330	500	91 억		155782	N	N	15	N	00	N
122	20240308	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32500	-950	5	-2.84	109793355300	3197219	313.52	34400	37600	30800	43450	23450	33450	34342.07	1.16	0	-59235	36616	35032	34016	32432	31416	34525	31925	92	10000	500	24080	50	1	18377428	5973	37.19	3.09	12	17.40	874.00	10523.00	39300	20240305	-17.30	13680	20230927	137.57	39300	-17.30	20240305	17800	82.58	20240126	39300	-17.30	20240305	13680	137.57	20230927	4.91	N	317330	500	91 억		213226	N	N	15	N	00	N
123	20240308	151016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	-1050	5	-3.14	107306243050	3120678	306.01	34400	37600	30800	43450	23450	33450	34385.83	1.16	0	-59504	36616	35032	34016	32432	31416	34525	31925	92	10000	500	24080	50	1	18377428	5954	37.07	3.08	12	16.98	874.00	10523.00	39300	20240305	-17.56	13680	20230927	136.84	39300	-17.56	20240305	17800	82.02	20240126	39300	-17.56	20240305	13680	136.84	20230927	4.91	N	317330	500	91 억		213226	N	N	5	N	00	N
124	20240308	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31700	-1750	5	-5.23	102732252500	2977867	292.01	34400	37600	30800	43450	23450	33450	34498.93	1.16	0	-89637	36616	35032	34016	32432	31416	34525	31925	92	10000	500	24080	50	1	18377428	5826	36.27	3.01	12	16.20	874.00	10523.00	39300	20240305	-19.34	13680	20230927	131.73	39300	-19.34	20240305	17800	78.09	20240126	39300	-19.34	20240305	13680	131.73	20230927	4.91	N	317330	500	91 억		213226	N	N	5	N	00	N
125	20240308	131004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	-2250	5	-6.73	98680808650	2849574	279.43	34400	37600	30800	43450	23450	33450	34630.40	1.16	0	-84195	36616	35032	34016	32432	31416	34525	31925	92	10000	500	24080	50	1	18377428	5734	35.70	2.96	12	15.51	874.00	10523.00	39300	20240305	-20.61	13680	20230927	128.07	39300	-20.61	20240305	17800	75.28	20240126	39300	-20.61	20240305	13680	128.07	20230927	4.91	N	317330	500	91 억		213226	N	N	5	N	00	N
126	20240308	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	-1500	5	-4.48	87508449550	2493022	244.46	34400	37600	31800	43450	23450	33450	35101.96	1.16	0	-100274	36616	35032	34016	32432	31416	34525	31925	92	10000	500	24080	50	1	18377428	5872	36.56	3.04	12	13.57	874.00	10523.00	39300	20240305	-18.70	13680	20230927	133.55	39300	-18.70	20240305	17800	79.49	20240126	39300	-18.70	20240305	13680	133.55	20230927	4.91	N	317330	500	91 억		213226	N	N	5	N	00	N
127	20240308	111009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32650	-800	5	-2.39	79504248500	2245198	220.16	34400	37600	32550	43450	23450	33450	35411.60	1.16	0	-111182	36616	35032	34016	32432	31416	34525	31925	92	10000	500	24080	50	1	18377428	6000	37.36	3.10	12	12.22	874.00	10523.00	39300	20240305	-16.92	13680	20230927	138.67	39300	-16.92	20240305	17800	83.43	20240126	39300	-16.92	20240305	13680	138.67	20230927	4.91	N	317330	500	91 억		213226	N	N	5	N	00	N
128	20240308	101004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34050	600	2	1.79	68635167400	1919571	188.23	34400	37600	33900	43450	23450	33450	35756.58	1.16	0	-127482	36616	35032	34016	32432	31416	34525	31925	92	10000	500	24080	50	1	18377428	6258	38.96	3.24	12	10.45	874.00	10523.00	39300	20240305	-13.36	13680	20230927	148.90	39300	-13.36	20240305	17800	91.29	20240126	39300	-13.36	20240305	13680	148.90	20230927	4.91	N	317330	500	91 억		213226	N	N	5	N	00	N
129	20240308	091003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35800	2350	2	7.03	14373551850	411501	40.35	34400	36000	34200	43450	23450	33450	34932.88	1.16	0	19354	36616	35032	34016	32432	31416	34525	31925	92	10000	500	24080	50	1	18377428	6579	40.96	3.40	12	2.24	874.00	10523.00	39300	20240305	-8.91	13680	20230927	161.70	39300	-8.91	20240305	17800	101.12	20240126	39300	-8.91	20240305	13680	161.70	20230927	4.91	N	317330	500	91 억		213226	N	N	5	N	00	N
130	20240307	161003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33450	-1500	5	-4.29	34163997100	1004703	95.90	34950	35600	33000	45400	24500	34950	34005.81	1.15	0	2434	38316	36632	35616	33932	32916	36125	33425	92	10450	500	25160	50	1	18377428	6147	38.27	3.18	12	5.47	874.00	10523.00	39300	20240305	-14.89	13680	20230927	144.52	39300	-14.89	20240305	17800	87.92	20240126	39300	-14.89	20240305	13680	144.52	20230927	5.62	N	317330	500	91 억		210493	N	N	5	N	00	N
131	20240307	150945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33450	-1500	5	-4.29	32317198750	949461	90.62	34950	35600	33000	45400	24500	34950	34037.28	1.15	0	1982	38316	36632	35616	33932	32916	36125	33425	92	10450	500	25160	50	1	18377428	6147	38.27	3.18	12	5.17	874.00	10523.00	39300	20240305	-14.89	13680	20230927	144.52	39300	-14.89	20240305	17800	87.92	20240126	39300	-14.89	20240305	13680	144.52	20230927	5.62	N	317330	500	91 억		210493	N	N	51	N	00	N
132	20240307	140942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33500	-1450	5	-4.15	27220055450	796334	76.01	34950	35600	33400	45400	24500	34950	34181.57	1.15	0	-15788	38316	36632	35616	33932	32916	36125	33425	92	10450	500	25160	50	1	18377428	6156	38.33	3.18	12	4.33	874.00	10523.00	39300	20240305	-14.76	13680	20230927	144.88	39300	-14.76	20240305	17800	88.20	20240126	39300	-14.76	20240305	13680	144.88	20230927	5.62	N	317330	500	91 억		210493	N	N	51	N	00	N
133	20240307	130953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33900	-1050	5	-3.00	24674247750	721010	68.82	34950	35600	33400	45400	24500	34950	34221.64	1.15	0	-3761	38316	36632	35616	33932	32916	36125	33425	92	10450	500	25160	50	1	18377428	6230	38.79	3.22	12	3.92	874.00	10523.00	39300	20240305	-13.74	13680	20230927	147.81	39300	-13.74	20240305	17800	90.45	20240126	39300	-13.74	20240305	13680	147.81	20230927	5.62	N	317330	500	91 억		210493	N	N	51	N	00	N
134	20240307	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	-1400	5	-4.01	22359544700	652348	62.27	34950	35600	33500	45400	24500	34950	34275.34	1.15	0	-8093	38316	36632	35616	33932	32916	36125	33425	92	10450	500	25160	50	1	18377428	6166	38.39	3.19	12	3.55	874.00	10523.00	39300	20240305	-14.63	13680	20230927	145.25	39300	-14.63	20240305	17800	88.48	20240126	39300	-14.63	20240305	13680	145.25	20230927	5.62	N	317330	500	91 억		210493	N	N	51	N	00	N
135	20240307	111003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-800	5	-2.29	20076330400	584723	55.81	34950	35600	33700	45400	24500	34950	34334.62	1.15	0	10180	38316	36632	35616	33932	32916	36125	33425	92	10450	500	25160	50	1	18377428	6276	39.07	3.25	12	3.18	874.00	10523.00	39300	20240305	-13.10	13680	20230927	149.63	39300	-13.10	20240305	17800	91.85	20240126	39300	-13.10	20240305	13680	149.63	20230927	5.62	N	317330	500	91 억		210493	N	N	51	N	00	N
136	20240307	100956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34050	-900	5	-2.58	15620343350	453728	43.31	34950	35600	33700	45400	24500	34950	34426.50	1.15	0	-4841	38316	36632	35616	33932	32916	36125	33425	92	10450	500	25160	50	1	18377428	6258	38.96	3.24	12	2.47	874.00	10523.00	39300	20240305	-13.36	13680	20230927	148.90	39300	-13.36	20240305	17800	91.29	20240126	39300	-13.36	20240305	13680	148.90	20230927	5.62	N	317330	500	91 억		210493	N	N	51	N	00	N
137	20240307	090958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35200	250	2	0.72	4743309100	134945	12.88	34950	35600	34500	45400	24500	34950	35150.16	1.15	0	-3501	38316	36632	35616	33932	32916	36125	33425	92	10450	500	25160	50	1	18377428	6469	40.27	3.35	12	0.73	874.00	10523.00	39300	20240305	-10.43	13680	20230927	157.31	39300	-10.43	20240305	17800	97.75	20240126	39300	-10.43	20240305	13680	157.31	20230927	5.62	N	317330	500	91 억		210493	N	N	51	N	00	N
138	20240306	160951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34950	-2650	5	-7.05	36768129400	1027292	45.04	36950	37300	34600	48850	26350	37600	35793.98	1.47	0	-63756	41166	39382	37516	35732	33866	38450	34800	92	11250	500	27070	50	1	18377428	6423	39.99	3.32	12	5.59	874.00	10523.00	39300	20240305	-11.07	13680	20230927	155.48	39300	-11.07	20240305	17800	96.35	20240126	39300	-11.07	20240305	13680	155.48	20230927	4.43	N	317330	500	91 억		270918	N	N	51	N	00	N
139	20240306	150953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35050	-2550	5	-6.78	34050790500	949439	41.63	36950	37300	34600	48850	26350	37600	35863.57	1.47	0	-67010	41166	39382	37516	35732	33866	38450	34800	92	11250	500	27070	50	1	18377428	6441	40.10	3.33	12	5.17	874.00	10523.00	39300	20240305	-10.81	13680	20230927	156.21	39300	-10.81	20240305	17800	96.91	20240126	39300	-10.81	20240305	13680	156.21	20230927	4.43	N	317330	500	91 억		270918	N	N	604	N	00	N
140	20240306	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34650	-2950	5	-7.85	30555709500	849825	37.26	36950	37300	34600	48850	26350	37600	35954.72	1.47	0	-69810	41166	39382	37516	35732	33866	38450	34800	92	11250	500	27070	50	1	18377428	6368	39.65	3.29	12	4.62	874.00	10523.00	39300	20240305	-11.83	13680	20230927	153.29	39300	-11.83	20240305	17800	94.66	20240126	39300	-11.83	20240305	13680	153.29	20230927	4.43	N	317330	500	91 억		270918	N	N	604	N	00	N
141	20240306	130959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35600	-2000	5	-5.32	25728851250	712334	31.23	36950	37300	35200	48850	26350	37600	36118.46	1.47	0	-66992	41166	39382	37516	35732	33866	38450	34800	92	11250	500	27070	50	1	18377428	6542	40.73	3.38	12	3.88	874.00	10523.00	39300	20240305	-9.41	13680	20230927	160.23	39300	-9.41	20240305	17800	100.00	20240126	39300	-9.41	20240305	13680	160.23	20230927	4.43	N	317330	500	91 억		270918	N	N	604	N	00	N
142	20240306	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35850	-1750	5	-4.65	24142199350	667921	29.28	36950	37300	35200	48850	26350	37600	36144.64	1.47	0	-64358	41166	39382	37516	35732	33866	38450	34800	92	11250	500	27070	50	1	18377428	6588	41.02	3.41	12	3.63	874.00	10523.00	39300	20240305	-8.78	13680	20230927	162.06	39300	-8.78	20240305	17800	101.40	20240126	39300	-8.78	20240305	13680	162.06	20230927	4.43	N	317330	500	91 억		270918	N	N	604	N	00	N
143	20240306	110955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35600	-2000	5	-5.32	20410782100	563048	24.69	36950	37300	35550	48850	26350	37600	36249.80	1.47	0	-51978	41166	39382	37516	35732	33866	38450	34800	92	11250	500	27070	50	1	18377428	6542	40.73	3.38	12	3.06	874.00	10523.00	39300	20240305	-9.41	13680	20230927	160.23	39300	-9.41	20240305	17800	100.00	20240126	39300	-9.41	20240305	13680	160.23	20230927	4.43	N	317330	500	91 억		270918	N	N	604	N	00	N
144	20240306	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35950	-1650	5	-4.39	15662164200	430529	18.88	36950	37300	35700	48850	26350	37600	36378.03	1.47	0	-16922	41166	39382	37516	35732	33866	38450	34800	92	11250	500	27070	50	1	18377428	6607	41.13	3.42	12	2.34	874.00	10523.00	39300	20240305	-8.52	13680	20230927	162.79	39300	-8.52	20240305	17800	101.97	20240126	39300	-8.52	20240305	13680	162.79	20230927	4.43	N	317330	500	91 억		270918	N	N	604	N	00	N
145	20240306	090951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-650	5	-1.73	4397325600	119415	5.24	36950	37300	36250	48850	26350	37600	36821.94	1.47	0	-8742	41166	39382	37516	35732	33866	38450	34800	92	11250	500	27070	50	1	18377428	6790	42.28	3.51	12	0.65	874.00	10523.00	39300	20240305	-5.98	13680	20230927	170.10	39300	-5.98	20240305	17800	107.58	20240126	39300	-5.98	20240305	13680	170.10	20230927	4.43	N	317330	500	91 억		270918	N	N	604	N	00	N
146	20240305	160947	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	37600	-1050	5	-2.72	83987049500	2255754	33.18	38350	39300	35650	50200	27100	38650	37231.55	1.11	0	58542	44916	41782	35516	32382	26116	43350	33950	92	11550	500	27820	50	1	18377428	6910	43.02	3.57	12	12.27	874.00	10523.00	39300	20240305	-4.33	13680	20230927	174.85	39300	-4.33	20240305	17800	111.24	20240126	39300	-4.33	20240305	13680	174.85	20230927	4.58	N	317330	500	91 억		203850	N	N	604	N	00	N
147	20240305	150945	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	37050	-1600	5	-4.14	79234682000	2128809	31.31	38350	39300	35650	50200	27100	38650	37220.11	1.11	0	59803	44916	41782	35516	32382	26116	43350	33950	92	11550	500	27820	50	1	18377428	6809	42.39	3.52	12	11.58	874.00	10523.00	39300	20240305	-5.73	13680	20230927	170.83	39300	-5.73	20240305	17800	108.15	20240126	39300	-5.73	20240305	13680	170.83	20230927	4.58	N	317330	500	91 억		203850	N	N	115	N	00	N
148	20240305	140935	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	37300	-1350	5	-3.49	73443210800	1972014	29.00	38350	39300	35650	50200	27100	38650	37242.66	1.11	0	49144	44916	41782	35516	32382	26116	43350	33950	92	11550	500	27820	50	1	18377428	6855	42.68	3.54	12	10.73	874.00	10523.00	39300	20240305	-5.09	13680	20230927	172.66	39300	-5.09	20240305	17800	109.55	20240126	39300	-5.09	20240305	13680	172.66	20230927	4.58	N	317330	500	91 억		203850	N	N	115	N	00	N
149	20240305	130936	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	36550	-2100	5	-5.43	66025084450	1771848	26.06	38350	39300	35650	50200	27100	38650	37263.31	1.11	0	67791	44916	41782	35516	32382	26116	43350	33950	92	11550	500	27820	50	1	18377428	6717	41.82	3.47	12	9.64	874.00	10523.00	39300	20240305	-7.00	13680	20230927	167.18	39300	-7.00	20240305	17800	105.34	20240126	39300	-7.00	20240305	13680	167.18	20230927	4.58	N	317330	500	91 억		203850	N	N	115	N	00	N
150	20240305	120939	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	36650	-2000	5	-5.17	62684781450	1680594	24.72	38350	39300	35650	50200	27100	38650	37299.09	1.11	0	63407	44916	41782	35516	32382	26116	43350	33950	92	11550	500	27820	50	1	18377428	6735	41.93	3.48	12	9.14	874.00	10523.00	39300	20240305	-6.74	13680	20230927	167.91	39300	-6.74	20240305	17800	105.90	20240126	39300	-6.74	20240305	13680	167.91	20230927	4.58	N	317330	500	91 억		203850	N	N	115	N	00	N
151	20240305	110938	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	36350	-2300	5	-5.95	58626093000	1569309	23.08	38350	39300	35650	50200	27100	38650	37357.81	1.11	0	50253	44916	41782	35516	32382	26116	43350	33950	92	11550	500	27820	50	1	18377428	6680	41.59	3.45	12	8.54	874.00	10523.00	39300	20240305	-7.51	13680	20230927	165.72	39300	-7.51	20240305	17800	104.21	20240126	39300	-7.51	20240305	13680	165.72	20230927	4.58	N	317330	500	91 억		203850	N	N	115	N	00	N
152	20240305	100936	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	36650	-2000	5	-5.17	48108581300	1277973	18.80	38350	39300	36250	50200	27100	38650	37644.35	1.11	0	77037	44916	41782	35516	32382	26116	43350	33950	92	11550	500	27820	50	1	18377428	6735	41.93	3.48	12	6.95	874.00	10523.00	39300	20240305	-6.74	13680	20230927	167.91	39300	-6.74	20240305	17800	105.90	20240126	39300	-6.74	20240305	13680	167.91	20230927	4.58	N	317330	500	91 억		203850	N	N	115	N	00	N
153	20240305	090936	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	38050	-600	5	-1.55	21660296500	566309	8.33	38350	39300	37300	50200	27100	38650	38248.11	1.11	0	-17738	44916	41782	35516	32382	26116	43350	33950	92	11550	500	27820	50	1	18377428	6993	43.54	3.62	12	3.08	874.00	10523.00	39300	20240305	-3.18	13680	20230927	178.14	39300	-3.18	20240305	17800	113.76	20240126	39300	-3.18	20240305	13680	178.14	20230927	4.58	N	317330	500	91 억		203850	N	N	115	N	00	N
154	20240304	160936	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	38650	8900	1	29.92	243199036050	6774375	194.02	29500	38650	29250	38650	20850	29750	35902.19	1.70	0	-94928	33750	31750	29750	27750	25750	32750	28750	92	8900	500	21420	50	1	18377428	7103	44.22	3.67	12	36.86	874.00	10523.00	38650	20240304	0.00	13680	20230927	182.53	38650	0.00	20240304	17800	117.13	20240126	38650	0.00	20240304	13680	182.53	20230927	4.63	N	317330	500	91 억		311893	N	N	115	N	00	N
155	20240304	150931	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	38600	8850	2	29.75	232441382450	6495187	186.02	29500	38650	29250	38650	20850	29750	35789.70	1.70	0	-87071	33750	31750	29750	27750	25750	32750	28750	92	8900	500	21420	50	1	18377428	7094	44.16	3.67	12	35.34	874.00	10523.00	38650	20240304	-0.13	13680	20230927	182.16	38650	-0.13	20240304	17800	116.85	20240126	38650	-0.13	20240304	13680	182.16	20230927	4.63	N	317330	500	91 억		311893	N	N	9	N	00	N
156	20240304	140859	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	38400	8650	2	29.08	196085760150	5534780	158.51	29500	38650	29250	38650	20850	29750	35431.22	1.70	0	-105707	33750	31750	29750	27750	25750	32750	28750	92	8900	500	21420	50	1	18377428	7057	43.94	3.65	12	30.12	874.00	10523.00	38650	20240304	-0.65	13680	20230927	180.70	38650	-0.65	20240304	17800	115.73	20240126	38650	-0.65	20240304	13680	180.70	20230927	4.63	N	317330	500	91 억		311893	N	N	9	N	00	N
157	20240304	130925	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	38350	8600	2	28.91	181302451550	5147705	147.43	29500	38650	29250	38650	20850	29750	35223.47	1.70	0	-139620	33750	31750	29750	27750	25750	32750	28750	92	8900	500	21420	50	1	18377428	7048	43.88	3.64	12	28.01	874.00	10523.00	38650	20240304	-0.78	13680	20230927	180.34	38650	-0.78	20240304	17800	115.45	20240126	38650	-0.78	20240304	13680	180.34	20230927	4.63	N	317330	500	91 억		311893	N	N	9	N	00	N
158	20240304	120902	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	37300	7550	2	25.38	153730312450	4422697	126.66	29500	38000	29250	38650	20850	29750	34763.04	1.70	0	-166966	33750	31750	29750	27750	25750	32750	28750	92	8900	500	21420	50	1	18377428	6855	42.68	3.54	12	24.07	874.00	10523.00	38000	20240304	-1.84	13680	20230927	172.66	38000	-1.84	20240304	17800	109.55	20240126	38000	-1.84	20240304	13680	172.66	20230927	4.63	N	317330	500	91 억		311893	N	N	9	N	00	N
159	20240304	110920	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	35400	5650	2	18.99	111204656250	3267321	93.57	29500	36400	29250	38650	20850	29750	34039.64	1.70	0	-11480	33750	31750	29750	27750	25750	32750	28750	92	8900	500	21420	50	1	18377428	6506	40.50	3.36	12	17.78	874.00	10523.00	36400	20240304	-2.75	13680	20230927	158.77	36400	-2.75	20240304	17800	98.88	20240126	36400	-2.75	20240304	13680	158.77	20230927	4.63	N	317330	500	91 억		311893	N	N	9	N	00	N
160	20240304	100920	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	34100	4350	2	14.62	65746532450	1971232	56.46	29500	35000	29250	38650	20850	29750	33358.90	1.70	0	-5702	33750	31750	29750	27750	25750	32750	28750	92	8900	500	21420	50	1	18377428	6267	39.02	3.24	12	10.73	874.00	10523.00	35000	20240304	-2.57	13680	20230927	149.27	35000	-2.57	20240304	17800	91.57	20240126	35000	-2.57	20240304	13680	149.27	20230927	4.63	N	317330	500	91 억		311893	N	N	9	N	00	N
161	20240304	090920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30200	450	2	1.51	4843297450	161581	4.63	29500	30600	29250	38650	20850	29750	29978.98	1.70	0	-5041	33750	31750	29750	27750	25750	32750	28750	92	8900	500	21420	50	1	18377428	5550	34.55	2.87	12	0.88	874.00	10523.00	32700	20240221	-7.65	13680	20230927	120.76	32700	-7.65	20240221	17800	69.66	20240126	32700	-7.65	20240221	13680	120.76	20230927	4.63	N	317330	500	91 억		311893	N	N	9	N	00	N