KissMeData/399720/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	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	113000	-10000	5	-8.13	157540202100	1326891	26.03	123900	124400	112800	159900	86100	123000	118732.27	4.59	0	24748	145533	134266	116633	105366	87733	139900	111000	57	36900	500	88560	100	1	11488320	12982	204.71	20.93	12	11.55	552.00	5398.00	127900	20240328	-11.65	25000	20230510	352.00	127900	-11.65	20240328	54500	107.34	20240108	127900	-11.65	20240328	25000	352.00	20230510	4.86	N	399720	500	57 억		527707	N	N	507	N	00	N
3	20240329	151224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	113800	-9200	5	-7.48	150981858100	1268986	24.89	123900	124400	112800	159900	86100	123000	118961.32	4.59	0	17485	145533	134266	116633	105366	87733	139900	111000	57	36900	500	88560	100	1	11488320	13074	206.16	21.08	12	11.05	552.00	5398.00	127900	20240328	-11.02	25000	20230510	355.20	127900	-11.02	20240328	54500	108.81	20240108	127900	-11.02	20240328	25000	355.20	20230510	4.86	N	399720	500	57 억		527707	N	N	8042	N	00	N
4	20240329	141219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	115800	-7200	5	-5.85	126604505200	1055998	20.72	123900	124400	115400	159900	86100	123000	119875.02	4.59	0	30401	145533	134266	116633	105366	87733	139900	111000	57	36900	500	88560	100	1	11488320	13303	209.78	21.45	12	9.19	552.00	5398.00	127900	20240328	-9.46	25000	20230510	363.20	127900	-9.46	20240328	54500	112.48	20240108	127900	-9.46	20240328	25000	363.20	20230510	4.86	N	399720	500	57 억		527707	N	N	8042	N	00	N
5	20240329	131157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118000	-5000	5	-4.07	109313104000	908045	17.81	123900	124400	117200	159900	86100	123000	120367.40	4.59	0	38696	145533	134266	116633	105366	87733	139900	111000	57	36900	500	88560	100	1	11488320	13556	213.77	21.86	12	7.90	552.00	5398.00	127900	20240328	-7.74	25000	20230510	372.00	127900	-7.74	20240328	54500	116.51	20240108	127900	-7.74	20240328	25000	372.00	20230510	4.86	N	399720	500	57 억		527707	N	N	8042	N	00	N
6	20240329	121212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118500	-4500	5	-3.66	100953534300	837566	16.43	123900	124400	117200	159900	86100	123000	120516.17	4.59	0	45274	145533	134266	116633	105366	87733	139900	111000	57	36900	500	88560	100	1	11488320	13614	214.67	21.95	12	7.29	552.00	5398.00	127900	20240328	-7.35	25000	20230510	374.00	127900	-7.35	20240328	54500	117.43	20240108	127900	-7.35	20240328	25000	374.00	20230510	4.86	N	399720	500	57 억		527707	N	N	8042	N	00	N
7	20240329	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118300	-4700	5	-3.82	85952770700	710405	13.94	123900	124400	118100	159900	86100	123000	120975.98	4.59	0	45621	145533	134266	116633	105366	87733	139900	111000	57	36900	500	88560	100	1	11488320	13591	214.31	21.92	12	6.18	552.00	5398.00	127900	20240328	-7.51	25000	20230510	373.20	127900	-7.51	20240328	54500	117.06	20240108	127900	-7.51	20240328	25000	373.20	20230510	4.86	N	399720	500	57 억		527707	N	N	8042	N	00	N
8	20240329	101158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120100	-2900	5	-2.36	66442332400	547075	10.73	123900	124400	119200	159900	86100	123000	121434.83	4.59	0	44431	145533	134266	116633	105366	87733	139900	111000	57	36900	500	88560	100	1	11488320	13797	217.57	22.25	12	4.76	552.00	5398.00	127900	20240328	-6.10	25000	20230510	380.40	127900	-6.10	20240328	54500	120.37	20240108	127900	-6.10	20240328	25000	380.40	20230510	4.86	N	399720	500	57 억		527707	N	N	8042	N	00	N
9	20240329	091158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119200	-3800	5	-3.09	30432835100	249784	4.90	123900	124400	119200	159900	86100	123000	121811.14	4.59	0	21669	145533	134266	116633	105366	87733	139900	111000	57	36900	500	88560	100	1	11488320	13694	215.94	22.08	12	2.17	552.00	5398.00	127900	20240328	-6.80	25000	20230510	376.80	127900	-6.80	20240328	54500	118.72	20240108	127900	-6.80	20240328	25000	376.80	20230510	4.86	N	399720	500	57 억		527707	N	N	8042	N	00	N
10	20240328	161205	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	123000	22900	2	22.88	592002835300	5044147	1354.78	99200	127900	99000	130100	70100	100100	117356.81	2.47	0	244372	104300	102200	99500	97400	94700	103250	98450	57	30000	500	72070	100	1	11488320	14131	222.83	22.79	12	43.91	552.00	5398.00	127900	20240328	-3.83	25000	20230510	392.00	127900	-3.83	20240328	54500	125.69	20240108	127900	-3.83	20240328	25000	392.00	20230510	5.00	N	399720	500	57 억		284130	N	N	8042	N	00	N
11	20240328	151207	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	122800	22700	2	22.68	571930578700	4880680	1310.88	99200	127900	99000	130100	70100	100100	117184.68	2.47	0	234220	104300	102200	99500	97400	94700	103250	98450	57	30000	500	72070	100	1	11488320	14108	222.46	22.75	12	42.48	552.00	5398.00	127900	20240328	-3.99	25000	20230510	391.20	127900	-3.99	20240328	54500	125.32	20240108	127900	-3.99	20240328	25000	391.20	20230510	5.00	N	399720	500	57 억		284130	N	N	3717	N	00	N
12	20240328	141152	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	124600	24500	2	24.48	474416117200	4097230	1100.45	99200	127300	99000	130100	70100	100100	115791.79	2.47	0	195472	104300	102200	99500	97400	94700	103250	98450	57	30000	500	72070	100	1	11488320	14314	225.72	23.08	12	35.66	552.00	5398.00	127300	20240328	-2.12	25000	20230510	398.40	127300	-2.12	20240328	54500	128.62	20240108	127300	-2.12	20240328	25000	398.40	20230510	5.00	N	399720	500	57 억		284130	N	N	3717	N	00	N
13	20240328	131154	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	123400	23300	2	23.28	364127847700	3207510	861.49	99200	124500	99000	130100	70100	100100	113526.06	2.47	0	157024	104300	102200	99500	97400	94700	103250	98450	57	30000	500	72070	100	1	11488320	14177	223.55	22.86	12	27.92	552.00	5398.00	124500	20240328	-0.88	25000	20230510	393.60	124500	-0.88	20240328	54500	126.42	20240108	124500	-0.88	20240328	25000	393.60	20230510	5.00	N	399720	500	57 억		284130	N	N	3717	N	00	N
14	20240328	121156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	116400	16300	2	16.28	248629317500	2246654	603.42	99200	118800	99000	130100	70100	100100	110669.34	2.47	0	122334	104300	102200	99500	97400	94700	103250	98450	57	30000	500	72070	100	1	11488320	13372	210.87	21.56	12	19.56	552.00	5398.00	120500	20240223	-3.40	25000	20230510	365.60	120500	-3.40	20240223	54500	113.58	20240108	120500	-3.40	20240223	25000	365.60	20230510	5.00	N	399720	500	57 억		284130	N	N	3717	N	00	N
15	20240328	111201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	109000	8900	2	8.89	91902169800	874210	234.80	99200	109000	99000	130100	70100	100100	105129.45	2.47	0	63223	104300	102200	99500	97400	94700	103250	98450	57	30000	500	72070	100	1	11488320	12522	197.46	20.19	12	7.61	552.00	5398.00	120500	20240223	-9.54	25000	20230510	336.00	120500	-9.54	20240223	54500	100.00	20240108	120500	-9.54	20240223	25000	336.00	20230510	5.00	N	399720	500	57 억		284130	N	N	3717	N	00	N
16	20240328	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101700	1600	2	1.60	18560558800	183339	49.24	99200	102500	99000	130100	70100	100100	101240.04	2.47	0	-1767	104300	102200	99500	97400	94700	103250	98450	57	30000	500	72070	100	1	11488320	11684	184.24	18.84	12	1.60	552.00	5398.00	120500	20240223	-15.60	25000	20230510	306.80	120500	-15.60	20240223	54500	86.61	20240108	120500	-15.60	20240223	25000	306.80	20230510	5.00	N	399720	500	57 억		284130	N	N	3717	N	00	N
17	20240328	091216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100700	600	2	0.60	3080638900	30913	8.30	99200	100900	99000	130100	70100	100100	99646.25	2.47	0	-4402	104300	102200	99500	97400	94700	103250	98450	57	30000	500	72070	100	1	11488320	11569	182.43	18.66	12	0.27	552.00	5398.00	120500	20240223	-16.43	25000	20230510	302.80	120500	-16.43	20240223	54500	84.77	20240108	120500	-16.43	20240223	25000	302.80	20230510	5.00	N	399720	500	57 억		284130	N	N	3717	N	00	N
18	20240327	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100100	600	2	0.60	36402021600	368432	89.41	98500	101600	96800	129300	69700	99500	98798.50	2.32	0	12742	105500	102500	100300	97300	95100	101400	96200	57	29800	500	71640	100	1	11488320	11500	181.34	18.54	12	3.21	552.00	5398.00	120500	20240223	-16.93	25000	20230510	300.40	120500	-16.93	20240223	54500	83.67	20240108	120500	-16.93	20240223	25000	300.40	20230510	4.94	N	399720	500	57 억		266924	N	N	3717	N	00	N
19	20240327	151212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100000	500	2	0.50	34940628700	353804	85.86	98500	101600	96800	129300	69700	99500	98756.64	2.32	0	11104	105500	102500	100300	97300	95100	101400	96200	57	29800	500	71640	100	1	11488320	11488	181.16	18.53	12	3.08	552.00	5398.00	120500	20240223	-17.01	25000	20230510	300.00	120500	-17.01	20240223	54500	83.49	20240108	120500	-17.01	20240223	25000	300.00	20230510	4.94	N	399720	500	57 억		266924	N	N	2611	N	00	N
20	20240327	141212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101100	1600	2	1.61	29180301900	296588	71.98	98500	101100	96800	129300	69700	99500	98385.98	2.32	0	11935	105500	102500	100300	97300	95100	101400	96200	57	29800	500	71640	100	1	11488320	11615	183.15	18.73	12	2.58	552.00	5398.00	120500	20240223	-16.10	25000	20230510	304.40	120500	-16.10	20240223	54500	85.50	20240108	120500	-16.10	20240223	25000	304.40	20230510	4.94	N	399720	500	57 억		266924	N	N	2611	N	00	N
21	20240327	131209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99100	-400	5	-0.40	20835933300	213307	51.77	98500	99100	96800	129300	69700	99500	97678.96	2.32	0	4280	105500	102500	100300	97300	95100	101400	96200	57	29800	500	71640	100	1	11488320	11385	179.53	18.36	12	1.86	552.00	5398.00	120500	20240223	-17.76	25000	20230510	296.40	120500	-17.76	20240223	54500	81.83	20240108	120500	-17.76	20240223	25000	296.40	20230510	4.94	N	399720	500	57 억		266924	N	N	2611	N	00	N
22	20240327	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97700	-1800	5	-1.81	18446934300	188956	45.86	98500	99100	96800	129300	69700	99500	97623.77	2.32	0	-3497	105500	102500	100300	97300	95100	101400	96200	57	29800	500	71640	100	1	11488320	11224	176.99	18.10	12	1.64	552.00	5398.00	120500	20240223	-18.92	25000	20230510	290.80	120500	-18.92	20240223	54500	79.27	20240108	120500	-18.92	20240223	25000	290.80	20230510	4.94	N	399720	500	57 억		266924	N	N	2611	N	00	N
23	20240327	111208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97100	-2400	5	-2.41	15429470300	157872	38.31	98500	99100	97000	129300	69700	99500	97732.04	2.32	0	-2843	105500	102500	100300	97300	95100	101400	96200	57	29800	500	71640	100	1	11488320	11155	175.91	17.99	12	1.37	552.00	5398.00	120500	20240223	-19.42	25000	20230510	288.40	120500	-19.42	20240223	54500	78.17	20240108	120500	-19.42	20240223	25000	288.40	20230510	4.94	N	399720	500	57 억		266924	N	N	2611	N	00	N
24	20240327	101205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97500	-2000	5	-2.01	10848964200	110898	26.91	98500	99100	97000	129300	69700	99500	97825.59	2.32	0	1833	105500	102500	100300	97300	95100	101400	96200	57	29800	500	71640	100	1	11488320	11201	176.63	18.06	12	0.97	552.00	5398.00	120500	20240223	-19.09	25000	20230510	290.00	120500	-19.09	20240223	54500	78.90	20240108	120500	-19.09	20240223	25000	290.00	20230510	4.94	N	399720	500	57 억		266924	N	N	2611	N	00	N
25	20240327	091214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97800	-1700	5	-1.71	3048510500	30995	7.52	98500	99100	97600	129300	69700	99500	98348.22	2.32	0	-1893	105500	102500	100300	97300	95100	101400	96200	57	29800	500	71640	100	1	11488320	11236	177.17	18.12	12	0.27	552.00	5398.00	120500	20240223	-18.84	25000	20230510	291.20	120500	-18.84	20240223	54500	79.45	20240108	120500	-18.84	20240223	25000	291.20	20230510	4.94	N	399720	500	57 억		266924	N	N	2611	N	00	N
26	20240326	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99500	-1300	5	-1.29	40530507300	404555	188.69	101500	103300	98100	131000	70600	100800	100187.68	2.32	0	438	104666	102732	101666	99732	98666	102200	99200	57	30200	500	72570	100	1	11488320	11431	180.25	18.43	12	3.52	552.00	5398.00	120500	20240223	-17.43	25000	20230510	298.00	120500	-17.43	20240223	54500	82.57	20240108	120500	-17.43	20240223	25000	298.00	20230510	4.95	N	399720	500	57 억		266029	N	N	2611	N	00	N
27	20240326	151156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99300	-1500	5	-1.49	38800815100	387162	180.58	101500	103300	98100	131000	70600	100800	100218.41	2.32	0	-1157	104666	102732	101666	99732	98666	102200	99200	57	30200	500	72570	100	1	11488320	11408	179.89	18.40	12	3.37	552.00	5398.00	120500	20240223	-17.59	25000	20230510	297.20	120500	-17.59	20240223	54500	82.20	20240108	120500	-17.59	20240223	25000	297.20	20230510	4.95	N	399720	500	57 억		266029	N	N	176	N	00	N
28	20240326	141153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99200	-1600	5	-1.59	34326654000	342170	159.60	101500	103300	98100	131000	70600	100800	100320.34	2.32	0	-809	104666	102732	101666	99732	98666	102200	99200	57	30200	500	72570	100	1	11488320	11396	179.71	18.38	12	2.98	552.00	5398.00	120500	20240223	-17.68	25000	20230510	296.80	120500	-17.68	20240223	54500	82.02	20240108	120500	-17.68	20240223	25000	296.80	20230510	4.95	N	399720	500	57 억		266029	N	N	176	N	00	N
29	20240326	131147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98400	-2400	5	-2.38	30529693800	303806	141.70	101500	103300	98100	131000	70600	100800	100490.66	2.32	0	-2227	104666	102732	101666	99732	98666	102200	99200	57	30200	500	72570	100	1	11488320	11305	178.26	18.23	12	2.64	552.00	5398.00	120500	20240223	-18.34	25000	20230510	293.60	120500	-18.34	20240223	54500	80.55	20240108	120500	-18.34	20240223	25000	293.60	20230510	4.95	N	399720	500	57 억		266029	N	N	176	N	00	N
30	20240326	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99500	-1300	5	-1.29	23541980200	233065	108.71	101500	103300	98800	131000	70600	100800	101010.45	2.32	0	2203	104666	102732	101666	99732	98666	102200	99200	57	30200	500	72570	100	1	11488320	11431	180.25	18.43	12	2.03	552.00	5398.00	120500	20240223	-17.43	25000	20230510	298.00	120500	-17.43	20240223	54500	82.57	20240108	120500	-17.43	20240223	25000	298.00	20230510	4.95	N	399720	500	57 억		266029	N	N	176	N	00	N
31	20240326	111143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99200	-1600	5	-1.59	20896267000	206487	96.31	101500	103300	98800	131000	70600	100800	101199.13	2.32	0	2280	104666	102732	101666	99732	98666	102200	99200	57	30200	500	72570	100	1	11488320	11396	179.71	18.38	12	1.80	552.00	5398.00	120500	20240223	-17.68	25000	20230510	296.80	120500	-17.68	20240223	54500	82.02	20240108	120500	-17.68	20240223	25000	296.80	20230510	4.95	N	399720	500	57 억		266029	N	N	176	N	00	N
32	20240326	101148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101700	900	2	0.89	9898432100	96693	45.10	101500	103300	100800	131000	70600	100800	102371.20	2.32	0	8700	104666	102732	101666	99732	98666	102200	99200	57	30200	500	72570	100	1	11488320	11684	184.24	18.84	12	0.84	552.00	5398.00	120500	20240223	-15.60	25000	20230510	306.80	120500	-15.60	20240223	54500	86.61	20240108	120500	-15.60	20240223	25000	306.80	20230510	4.95	N	399720	500	57 억		266029	N	N	176	N	00	N
33	20240326	091155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102100	1300	2	1.29	2198325400	21638	10.09	101500	102300	100800	131000	70600	100800	101599.03	2.32	0	3452	104666	102732	101666	99732	98666	102200	99200	57	30200	500	72570	100	1	11488320	11730	184.96	18.91	12	0.19	552.00	5398.00	120500	20240223	-15.27	25000	20230510	308.40	120500	-15.27	20240223	54500	87.34	20240108	120500	-15.27	20240223	25000	308.40	20230510	4.95	N	399720	500	57 억		266029	N	N	176	N	00	N
34	20240325	161236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100800	-1200	5	-1.18	21254069900	208433	54.98	102000	103600	100600	132600	71400	102000	101976.53	2.33	0	-12564	106800	104400	103100	100700	99400	103750	100050	57	30600	500	73440	100	1	11488320	11580	182.61	18.67	12	1.81	552.00	5398.00	120500	20240223	-16.35	25000	20230510	303.20	120500	-16.35	20240223	54500	84.95	20240108	120500	-16.35	20240223	25000	303.20	20230510	5.07	N	399720	500	57 억		267231	N	N	176	N	00	N
35	20240325	151240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100900	-1100	5	-1.08	19596661500	192000	50.65	102000	103600	100600	132600	71400	102000	102066.15	2.33	0	-12913	106800	104400	103100	100700	99400	103750	100050	57	30600	500	73440	100	1	11488320	11592	182.79	18.69	12	1.67	552.00	5398.00	120500	20240223	-16.27	25000	20230510	303.60	120500	-16.27	20240223	54500	85.14	20240108	120500	-16.27	20240223	25000	303.60	20230510	5.07	N	399720	500	57 억		267231	N	N	410	N	00	N
36	20240325	141238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102200	200	2	0.20	15146997700	148126	39.08	102000	103600	101300	132600	71400	102000	102258.54	2.33	0	-5839	106800	104400	103100	100700	99400	103750	100050	57	30600	500	73440	100	1	11488320	11741	185.14	18.93	12	1.29	552.00	5398.00	120500	20240223	-15.19	25000	20230510	308.80	120500	-15.19	20240223	54500	87.52	20240108	120500	-15.19	20240223	25000	308.80	20230510	5.07	N	399720	500	57 억		267231	N	N	410	N	00	N
37	20240325	131236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101700	-300	5	-0.29	13312337000	130155	34.33	102000	103600	101300	132600	71400	102000	102281.90	2.33	0	-6761	106800	104400	103100	100700	99400	103750	100050	57	30600	500	73440	100	1	11488320	11684	184.24	18.84	12	1.13	552.00	5398.00	120500	20240223	-15.60	25000	20230510	306.80	120500	-15.60	20240223	54500	86.61	20240108	120500	-15.60	20240223	25000	306.80	20230510	5.07	N	399720	500	57 억		267231	N	N	410	N	00	N
38	20240325	121240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102000	0	3	0.00	11259326800	109978	29.01	102000	103600	101300	132600	71400	102000	102380.00	2.33	0	-5076	106800	104400	103100	100700	99400	103750	100050	57	30600	500	73440	100	1	11488320	11718	184.78	18.90	12	0.96	552.00	5398.00	120500	20240223	-15.35	25000	20230510	308.00	120500	-15.35	20240223	54500	87.16	20240108	120500	-15.35	20240223	25000	308.00	20230510	5.07	N	399720	500	57 억		267231	N	N	410	N	00	N
39	20240325	111239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102100	100	2	0.10	10194394000	99552	26.26	102000	103600	101300	132600	71400	102000	102405.07	2.33	0	-2313	106800	104400	103100	100700	99400	103750	100050	57	30600	500	73440	100	1	11488320	11730	184.96	18.91	12	0.87	552.00	5398.00	120500	20240223	-15.27	25000	20230510	308.40	120500	-15.27	20240223	54500	87.34	20240108	120500	-15.27	20240223	25000	308.40	20230510	5.07	N	399720	500	57 억		267231	N	N	410	N	00	N
40	20240325	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101900	-100	5	-0.10	8509884000	83024	21.90	102000	103600	101300	132600	71400	102000	102502.61	2.33	0	-461	106800	104400	103100	100700	99400	103750	100050	57	30600	500	73440	100	1	11488320	11707	184.60	18.88	12	0.72	552.00	5398.00	120500	20240223	-15.44	25000	20230510	307.60	120500	-15.44	20240223	54500	86.97	20240108	120500	-15.44	20240223	25000	307.60	20230510	5.07	N	399720	500	57 억		267231	N	N	410	N	00	N
41	20240325	091242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103000	1000	2	0.98	3349502600	32503	8.57	102000	103600	102000	132600	71400	102000	103071.29	2.33	0	2570	106800	104400	103100	100700	99400	103750	100050	57	30600	500	73440	100	1	11488320	11833	186.59	19.08	12	0.28	552.00	5398.00	120500	20240223	-14.52	25000	20230510	312.00	120500	-14.52	20240223	54500	88.99	20240108	120500	-14.52	20240223	25000	312.00	20230510	5.07	N	399720	500	57 억		267231	N	N	410	N	00	N
42	20240322	161240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102000	-3000	5	-2.86	38319229800	371981	56.85	105000	105500	101800	136500	73500	105000	103016.40	2.72	0	-61058	108733	106866	104633	102766	100533	105750	101650	57	31500	500	75600	100	1	11488320	11718	247.57	21.55	12	3.24	412.00	4734.00	120500	20240223	-15.35	25000	20230510	308.00	120500	-15.35	20240223	54500	87.16	20240108	120500	-15.35	20240223	25000	308.00	20230510	5.25	N	399720	500	57 억		312805	N	N	410	N	00	N
43	20240322	151243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101800	-3200	5	-3.05	36295088400	352148	53.82	105000	105500	101800	136500	73500	105000	103064.94	2.72	0	-58034	108733	106866	104633	102766	100533	105750	101650	57	31500	500	75600	100	1	11488320	11695	247.09	21.50	12	3.07	412.00	4734.00	120500	20240223	-15.52	25000	20230510	307.20	120500	-15.52	20240223	54500	86.79	20240108	120500	-15.52	20240223	25000	307.20	20230510	5.25	N	399720	500	57 억		312805	N	N	3110	N	00	N
44	20240322	141230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102800	-2200	5	-2.10	32411319400	314241	48.02	105000	105500	101800	136500	73500	105000	103138.61	2.72	0	-50502	108733	106866	104633	102766	100533	105750	101650	57	31500	500	75600	100	1	11488320	11810	249.51	21.72	12	2.74	412.00	4734.00	120500	20240223	-14.69	25000	20230510	311.20	120500	-14.69	20240223	54500	88.62	20240108	120500	-14.69	20240223	25000	311.20	20230510	5.25	N	399720	500	57 억		312805	N	N	3110	N	00	N
45	20240322	131235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102300	-2700	5	-2.57	29963035500	290417	44.38	105000	105500	101800	136500	73500	105000	103169.27	2.72	0	-47926	108733	106866	104633	102766	100533	105750	101650	57	31500	500	75600	100	1	11488320	11753	248.30	21.61	12	2.53	412.00	4734.00	120500	20240223	-15.10	25000	20230510	309.20	120500	-15.10	20240223	54500	87.71	20240108	120500	-15.10	20240223	25000	309.20	20230510	5.25	N	399720	500	57 억		312805	N	N	3110	N	00	N
46	20240322	121232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102600	-2400	5	-2.29	26307089900	254620	38.91	105000	105500	102100	136500	73500	105000	103315.68	2.72	0	-39744	108733	106866	104633	102766	100533	105750	101650	57	31500	500	75600	100	1	11488320	11787	249.03	21.67	12	2.22	412.00	4734.00	120500	20240223	-14.85	25000	20230510	310.40	120500	-14.85	20240223	54500	88.26	20240108	120500	-14.85	20240223	25000	310.40	20230510	5.25	N	399720	500	57 억		312805	N	N	3110	N	00	N
47	20240322	111239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102700	-2300	5	-2.19	21922334600	211808	32.37	105000	105500	102400	136500	73500	105000	103497.39	2.72	0	-30795	108733	106866	104633	102766	100533	105750	101650	57	31500	500	75600	100	1	11488320	11799	249.27	21.69	12	1.84	412.00	4734.00	120500	20240223	-14.77	25000	20230510	310.80	120500	-14.77	20240223	54500	88.44	20240108	120500	-14.77	20240223	25000	310.80	20230510	5.25	N	399720	500	57 억		312805	N	N	3110	N	00	N
48	20240322	101231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103800	-1200	5	-1.14	17726456800	171119	26.15	105000	105500	102400	136500	73500	105000	103587.23	2.72	0	-21899	108733	106866	104633	102766	100533	105750	101650	57	31500	500	75600	100	1	11488320	11925	251.94	21.93	12	1.49	412.00	4734.00	120500	20240223	-13.86	25000	20230510	315.20	120500	-13.86	20240223	54500	90.46	20240108	120500	-13.86	20240223	25000	315.20	20230510	5.25	N	399720	500	57 억		312805	N	N	3110	N	00	N
49	20240322	091231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102800	-2200	5	-2.10	7400304900	71418	10.91	105000	105500	102400	136500	73500	105000	103609.77	2.72	0	-13680	108733	106866	104633	102766	100533	105750	101650	57	31500	500	75600	100	1	11488320	11810	249.51	21.72	12	0.62	412.00	4734.00	120500	20240223	-14.69	25000	20230510	311.20	120500	-14.69	20240223	54500	88.62	20240108	120500	-14.69	20240223	25000	311.20	20230510	5.25	N	399720	500	57 억		312805	N	N	3110	N	00	N
50	20240321	161234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105000	1200	2	1.16	67000967100	644307	43.25	105600	106500	102400	134900	72700	103800	103986.65	3.41	0	-57800	110733	107266	103733	100266	96733	109000	102000	57	31100	500	74730	100	1	11488320	12063	254.85	22.18	12	5.61	412.00	4734.00	120500	20240223	-12.86	24950	20230316	320.84	120500	-12.86	20240223	54500	92.66	20240108	120500	-12.86	20240223	25000	320.00	20230510	5.15	N	399720	500	57 억		391407	N	N	3110	N	00	N
51	20240321	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104800	1000	2	0.96	63894623600	614691	41.27	105600	106500	102400	134900	72700	103800	103946.12	3.41	0	-60272	110733	107266	103733	100266	96733	109000	102000	57	31100	500	74730	100	1	11488320	12040	254.37	22.14	12	5.35	412.00	4734.00	120500	20240223	-13.03	24950	20230316	320.04	120500	-13.03	20240223	54500	92.29	20240108	120500	-13.03	20240223	25000	319.20	20230510	5.15	N	399720	500	57 억		391407	N	N	17	N	00	N
52	20240321	141228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103000	-800	5	-0.77	50875473900	489509	32.86	105600	106500	102400	134900	72700	103800	103931.86	3.41	0	-61511	110733	107266	103733	100266	96733	109000	102000	57	31100	500	74730	100	1	11488320	11833	250.00	21.76	12	4.26	412.00	4734.00	120500	20240223	-14.52	24950	20230316	312.83	120500	-14.52	20240223	54500	88.99	20240108	120500	-14.52	20240223	25000	312.00	20230510	5.15	N	399720	500	57 억		391407	N	N	17	N	00	N
53	20240321	131218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103200	-600	5	-0.58	46525714200	447228	30.02	105600	106500	102400	134900	72700	103800	104031.73	3.41	0	-53968	110733	107266	103733	100266	96733	109000	102000	57	31100	500	74730	100	1	11488320	11856	250.49	21.80	12	3.89	412.00	4734.00	120500	20240223	-14.36	24950	20230316	313.63	120500	-14.36	20240223	54500	89.36	20240108	120500	-14.36	20240223	25000	312.80	20230510	5.15	N	399720	500	57 억		391407	N	N	17	N	00	N
54	20240321	121234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103600	-200	5	-0.19	42281500000	406121	27.26	105600	106500	102400	134900	72700	103800	104111.22	3.41	0	-36056	110733	107266	103733	100266	96733	109000	102000	57	31100	500	74730	100	1	11488320	11902	251.46	21.88	12	3.54	412.00	4734.00	120500	20240223	-14.02	24950	20230316	315.23	120500	-14.02	20240223	54500	90.09	20240108	120500	-14.02	20240223	25000	314.40	20230510	5.15	N	399720	500	57 억		391407	N	N	17	N	00	N
55	20240321	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103300	-500	5	-0.48	39226608700	376565	25.28	105600	106500	102400	134900	72700	103800	104170.35	3.41	0	-25646	110733	107266	103733	100266	96733	109000	102000	57	31100	500	74730	100	1	11488320	11867	250.73	21.82	12	3.28	412.00	4734.00	120500	20240223	-14.27	24950	20230316	314.03	120500	-14.27	20240223	54500	89.54	20240108	120500	-14.27	20240223	25000	313.20	20230510	5.15	N	399720	500	57 억		391407	N	N	17	N	00	N
56	20240321	101232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103600	-200	5	-0.19	29327270500	281320	18.89	105600	106500	102400	134900	72700	103800	104250.09	3.41	0	-28992	110733	107266	103733	100266	96733	109000	102000	57	31100	500	74730	100	1	11488320	11902	251.46	21.88	12	2.45	412.00	4734.00	120500	20240223	-14.02	24950	20230316	315.23	120500	-14.02	20240223	54500	90.09	20240108	120500	-14.02	20240223	25000	314.40	20230510	5.15	N	399720	500	57 억		391407	N	N	17	N	00	N
57	20240321	091238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103400	-400	5	-0.39	15078034100	143828	9.66	105600	106500	102500	134900	72700	103800	104839.65	3.41	0	-21247	110733	107266	103733	100266	96733	109000	102000	57	31100	500	74730	100	1	11488320	11879	250.97	21.84	12	1.25	412.00	4734.00	120500	20240223	-14.19	24950	20230316	314.43	120500	-14.19	20240223	54500	89.72	20240108	120500	-14.19	20240223	25000	313.60	20230510	5.15	N	399720	500	57 억		391407	N	N	17	N	00	N
58	20240320	161215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	103800	5900	2	6.03	153701529700	1474820	311.44	101800	107200	100200	127200	68600	97900	104217.84	2.21	0	132097	103500	100700	98900	96100	94300	99800	95200	57	29300	500	70480	100	1	11488320	11925	251.94	21.93	12	12.84	412.00	4734.00	120500	20240223	-13.86	23900	20230315	334.31	120500	-13.86	20240223	54500	90.46	20240108	120500	-13.86	20240223	25000	315.20	20230510	4.94	N	399720	500	57 억		253923	N	N	17	N	00	N
59	20240320	151222	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	103700	5800	2	5.92	150289818400	1441956	304.50	101800	107200	100200	127200	68600	97900	104226.65	2.21	0	125526	103500	100700	98900	96100	94300	99800	95200	57	29300	500	70480	100	1	11488320	11913	251.70	21.91	12	12.55	412.00	4734.00	120500	20240223	-13.94	23900	20230315	333.89	120500	-13.94	20240223	54500	90.28	20240108	120500	-13.94	20240223	25000	314.80	20230510	4.94	N	399720	500	57 억		253923	N	N	139	N	00	N
60	20240320	141227	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	106000	8100	2	8.27	137825771100	1323243	279.43	101800	107200	100200	127200	68600	97900	104157.88	2.21	0	105200	103500	100700	98900	96100	94300	99800	95200	57	29300	500	70480	100	1	11488320	12178	257.28	22.39	12	11.52	412.00	4734.00	120500	20240223	-12.03	23900	20230315	343.51	120500	-12.03	20240223	54500	94.50	20240108	120500	-12.03	20240223	25000	324.00	20230510	4.94	N	399720	500	57 억		253923	N	N	139	N	00	N
61	20240320	131228	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	104800	6900	2	7.05	106918731100	1031878	217.91	101800	106500	100200	127200	68600	97900	103616.04	2.21	0	75407	103500	100700	98900	96100	94300	99800	95200	57	29300	500	70480	100	1	11488320	12040	254.37	22.14	12	8.98	412.00	4734.00	120500	20240223	-13.03	23900	20230315	338.49	120500	-13.03	20240223	54500	92.29	20240108	120500	-13.03	20240223	25000	319.20	20230510	4.94	N	399720	500	57 억		253923	N	N	139	N	00	N
62	20240320	121219	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	104400	6500	2	6.64	92347986200	892638	188.50	101800	106500	100200	127200	68600	97900	103455.55	2.21	0	52156	103500	100700	98900	96100	94300	99800	95200	57	29300	500	70480	100	1	11488320	11994	253.40	22.05	12	7.77	412.00	4734.00	120500	20240223	-13.36	23900	20230315	336.82	120500	-13.36	20240223	54500	91.56	20240108	120500	-13.36	20240223	25000	317.60	20230510	4.94	N	399720	500	57 억		253923	N	N	139	N	00	N
63	20240320	111221	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	103700	5800	2	5.92	81975175400	792698	167.40	101800	106500	100200	127200	68600	97900	103413.34	2.21	0	35173	103500	100700	98900	96100	94300	99800	95200	57	29300	500	70480	100	1	11488320	11913	251.70	21.91	12	6.90	412.00	4734.00	120500	20240223	-13.94	23900	20230315	333.89	120500	-13.94	20240223	54500	90.28	20240108	120500	-13.94	20240223	25000	314.80	20230510	4.94	N	399720	500	57 억		253923	N	N	139	N	00	N
64	20240320	101213	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	101300	3400	2	3.47	63408056700	613031	129.46	101800	106500	100200	127200	68600	97900	103434.29	2.21	0	5619	103500	100700	98900	96100	94300	99800	95200	57	29300	500	70480	100	1	11488320	11638	245.87	21.40	12	5.34	412.00	4734.00	120500	20240223	-15.93	23900	20230315	323.85	120500	-15.93	20240223	54500	85.87	20240108	120500	-15.93	20240223	25000	305.20	20230510	4.94	N	399720	500	57 억		253923	N	N	139	N	00	N
65	20240320	091221	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	103300	5400	2	5.52	36681421900	351176	74.16	101800	106500	101600	127200	68600	97900	104454.35	2.21	0	17573	103500	100700	98900	96100	94300	99800	95200	57	29300	500	70480	100	1	11488320	11867	250.73	21.82	12	3.06	412.00	4734.00	120500	20240223	-14.27	23900	20230315	332.22	120500	-14.27	20240223	54500	89.54	20240108	120500	-14.27	20240223	25000	313.20	20230510	4.94	N	399720	500	57 억		253923	N	N	139	N	00	N
66	20240319	161206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97900	-6000	5	-5.77	46356322000	467558	91.95	101500	101700	97100	135000	72800	103900	99121.98	3.12	0	-103573	107833	105866	102433	100466	97033	106850	101450	57	31100	500	74800	100	1	11488320	11247	237.62	20.68	12	4.07	412.00	4734.00	120500	20240223	-18.76	23000	20230314	325.65	120500	-18.76	20240223	54500	79.63	20240108	120500	-18.76	20240223	25000	291.60	20230510	5.18	N	399720	500	57 억		359005	N	N	139	N	00	N
67	20240319	151220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98600	-5300	5	-5.10	43892357000	442431	87.01	101500	101700	97100	135000	72800	103900	99180.54	3.12	0	-101138	107833	105866	102433	100466	97033	106850	101450	57	31100	500	74800	100	1	11488320	11327	239.32	20.83	12	3.85	412.00	4734.00	120500	20240223	-18.17	23000	20230314	328.70	120500	-18.17	20240223	54500	80.92	20240108	120500	-18.17	20240223	25000	294.40	20230510	5.18	N	399720	500	57 억		359005	N	N	0	N	00	N
68	20240319	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98200	-5700	5	-5.49	36172430400	363512	71.49	101500	101700	98100	135000	72800	103900	99477.77	3.12	0	-92044	107833	105866	102433	100466	97033	106850	101450	57	31100	500	74800	100	1	11488320	11282	238.35	20.74	12	3.16	412.00	4734.00	120500	20240223	-18.51	23000	20230314	326.96	120500	-18.51	20240223	54500	80.18	20240108	120500	-18.51	20240223	25000	292.80	20230510	5.18	N	399720	500	57 억		359005	N	N	0	N	00	N
69	20240319	131146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98900	-5000	5	-4.81	32138088700	322605	63.44	101500	101700	98300	135000	72800	103900	99587.09	3.12	0	-85144	107833	105866	102433	100466	97033	106850	101450	57	31100	500	74800	100	1	11488320	11362	240.05	20.89	12	2.81	412.00	4734.00	120500	20240223	-17.93	23000	20230314	330.00	120500	-17.93	20240223	54500	81.47	20240108	120500	-17.93	20240223	25000	295.60	20230510	5.18	N	399720	500	57 억		359005	N	N	0	N	00	N
70	20240319	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99300	-4600	5	-4.43	27341203400	274018	53.89	101500	101700	98300	135000	72800	103900	99740.87	3.12	0	-73220	107833	105866	102433	100466	97033	106850	101450	57	31100	500	74800	100	1	11488320	11408	241.02	20.98	12	2.39	412.00	4734.00	120500	20240223	-17.59	23000	20230314	331.74	120500	-17.59	20240223	54500	82.20	20240108	120500	-17.59	20240223	25000	297.20	20230510	5.18	N	399720	500	57 억		359005	N	N	0	N	00	N
71	20240319	111216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99400	-4500	5	-4.33	25557534700	256102	50.36	101500	101700	98300	135000	72800	103900	99753.84	3.12	0	-70598	107833	105866	102433	100466	97033	106850	101450	57	31100	500	74800	100	1	11488320	11419	241.26	21.00	12	2.23	412.00	4734.00	120500	20240223	-17.51	23000	20230314	332.17	120500	-17.51	20240223	54500	82.39	20240108	120500	-17.51	20240223	25000	297.60	20230510	5.18	N	399720	500	57 억		359005	N	N	0	N	00	N
72	20240319	101218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100700	-3200	5	-3.08	20807722400	208394	40.98	101500	101700	98300	135000	72800	103900	99798.73	3.12	0	-54290	107833	105866	102433	100466	97033	106850	101450	57	31100	500	74800	100	1	11488320	11569	244.42	21.27	12	1.81	412.00	4734.00	120500	20240223	-16.43	23000	20230314	337.83	120500	-16.43	20240223	54500	84.77	20240108	120500	-16.43	20240223	25000	302.80	20230510	5.18	N	399720	500	57 억		359005	N	N	0	N	00	N
73	20240319	091218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100000	-3900	5	-3.75	9520680600	94767	18.64	101500	101700	99500	135000	72800	103900	100370.88	3.12	0	-28433	107833	105866	102433	100466	97033	106850	101450	57	31100	500	74800	100	1	11488320	11488	242.72	21.12	12	0.82	412.00	4734.00	120500	20240223	-17.01	23000	20230314	334.78	120500	-17.01	20240223	54500	83.49	20240108	120500	-17.01	20240223	25000	300.00	20230510	5.18	N	399720	500	57 억		359005	N	N	0	N	00	N
74	20240318	161209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103900	2400	2	2.36	50838451400	501277	39.71	100000	104400	99000	131900	71100	101500	101407.99	3.44	0	-38815	110233	105866	98433	94066	86633	108050	96250	57	30400	500	73080	100	1	11488320	11936	252.18	21.95	12	4.36	412.00	4734.00	120500	20240223	-13.78	23000	20230314	351.74	120500	-13.78	20240223	54500	90.64	20240108	120500	-13.78	20240223	25000	315.60	20230510	5.31	N	399720	500	57 억		395332	N	N	190	N	00	N
75	20240318	151208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103800	2300	2	2.27	47506910000	469150	37.17	100000	104400	99000	131900	71100	101500	101261.49	3.44	0	-35668	110233	105866	98433	94066	86633	108050	96250	57	30400	500	73080	100	1	11488320	11925	251.94	21.93	12	4.08	412.00	4734.00	120500	20240223	-13.86	23000	20230314	351.30	120500	-13.86	20240223	54500	90.46	20240108	120500	-13.86	20240223	25000	315.20	20230510	5.31	N	399720	500	57 억		395332	N	N	190	N	00	N
76	20240318	141209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101100	-400	5	-0.39	34047121100	338362	26.81	100000	102300	99000	131900	71100	101500	100622.45	3.44	0	-40961	110233	105866	98433	94066	86633	108050	96250	57	30400	500	73080	100	1	11488320	11615	245.39	21.36	12	2.95	412.00	4734.00	120500	20240223	-16.10	23000	20230314	339.57	120500	-16.10	20240223	54500	85.50	20240108	120500	-16.10	20240223	25000	304.40	20230510	5.31	N	399720	500	57 억		395332	N	N	190	N	00	N
77	20240318	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101400	-100	5	-0.10	30467110400	302990	24.00	100000	102300	99000	131900	71100	101500	100553.75	3.44	0	-32551	110233	105866	98433	94066	86633	108050	96250	57	30400	500	73080	100	1	11488320	11649	246.12	21.42	12	2.64	412.00	4734.00	120500	20240223	-15.85	23000	20230314	340.87	120500	-15.85	20240223	54500	86.06	20240108	120500	-15.85	20240223	25000	305.60	20230510	5.31	N	399720	500	57 억		395332	N	N	190	N	00	N
78	20240318	121202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100800	-700	5	-0.69	28239427200	280911	22.26	100000	102300	99000	131900	71100	101500	100526.81	3.44	0	-36153	110233	105866	98433	94066	86633	108050	96250	57	30400	500	73080	100	1	11488320	11580	244.66	21.29	12	2.45	412.00	4734.00	120500	20240223	-16.35	23000	20230314	338.26	120500	-16.35	20240223	54500	84.95	20240108	120500	-16.35	20240223	25000	303.20	20230510	5.31	N	399720	500	57 억		395332	N	N	190	N	00	N
79	20240318	111212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100600	-900	5	-0.89	26466759500	263326	20.86	100000	102300	99000	131900	71100	101500	100508.17	3.44	0	-34271	110233	105866	98433	94066	86633	108050	96250	57	30400	500	73080	100	1	11488320	11557	244.17	21.25	12	2.29	412.00	4734.00	120500	20240223	-16.51	23000	20230314	337.39	120500	-16.51	20240223	54500	84.59	20240108	120500	-16.51	20240223	25000	302.40	20230510	5.31	N	399720	500	57 억		395332	N	N	190	N	00	N
80	20240318	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100400	-1100	5	-1.08	17861980300	178552	14.15	100000	101400	99000	131900	71100	101500	100035.11	3.44	0	-20449	110233	105866	98433	94066	86633	108050	96250	57	30400	500	73080	100	1	11488320	11534	243.69	21.21	12	1.55	412.00	4734.00	120500	20240223	-16.68	23000	20230314	336.52	120500	-16.68	20240223	54500	84.22	20240108	120500	-16.68	20240223	25000	301.60	20230510	5.31	N	399720	500	57 억		395332	N	N	190	N	00	N
81	20240318	091208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100300	-1200	5	-1.18	6804723500	68150	5.40	100000	100900	99000	131900	71100	101500	99840.71	3.44	0	3150	110233	105866	98433	94066	86633	108050	96250	57	30400	500	73080	100	1	11488320	11523	243.45	21.19	12	0.59	412.00	4734.00	120500	20240223	-16.76	23000	20230314	336.09	120500	-16.76	20240223	54500	84.04	20240108	120500	-16.76	20240223	25000	301.20	20230510	5.31	N	399720	500	57 억		395332	N	N	190	N	00	N
82	20240315	161154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101500	8000	2	8.56	123990159200	1249842	315.04	91600	102800	91000	121500	65500	93500	99199.66	2.14	0	146794	100233	96866	94833	91466	89433	95850	90450	57	28000	500	67320	100	1	11488320	11661	246.36	21.44	12	10.88	412.00	4734.00	120500	20240223	-15.77	23000	20230314	341.30	120500	-15.77	20240223	54500	86.24	20240108	120500	-15.77	20240223	23900	324.69	20230315	4.87	N	399720	500	57 억		246320	N	N	190	N	00	N
83	20240315	151117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101400	7900	2	8.45	118977613100	1200490	302.60	91600	102800	91000	121500	65500	93500	99108.20	2.14	0	142551	100233	96866	94833	91466	89433	95850	90450	57	28000	500	67320	100	1	11488320	11649	246.12	21.42	12	10.45	412.00	4734.00	120500	20240223	-15.85	23000	20230314	340.87	120500	-15.85	20240223	54500	86.06	20240108	120500	-15.85	20240223	23900	324.27	20230315	4.87	N	399720	500	57 억		246320	N	N	36	N	00	N
84	20240315	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98400	4900	2	5.24	99470181000	1007310	253.91	91600	102800	91000	121500	65500	93500	98749.07	2.14	0	113796	100233	96866	94833	91466	89433	95850	90450	57	28000	500	67320	100	1	11488320	11305	238.83	20.79	12	8.77	412.00	4734.00	120500	20240223	-18.34	23000	20230314	327.83	120500	-18.34	20240223	54500	80.55	20240108	120500	-18.34	20240223	23900	311.72	20230315	4.87	N	399720	500	57 억		246320	N	N	36	N	00	N
85	20240315	131157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100300	6800	2	7.27	87751260700	888390	223.93	91600	102800	91000	121500	65500	93500	98776.44	2.14	0	106137	100233	96866	94833	91466	89433	95850	90450	57	28000	500	67320	100	1	11488320	11523	243.45	21.19	12	7.73	412.00	4734.00	120500	20240223	-16.76	23000	20230314	336.09	120500	-16.76	20240223	54500	84.04	20240108	120500	-16.76	20240223	23900	319.67	20230315	4.87	N	399720	500	57 억		246320	N	N	36	N	00	N
86	20240315	121156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102000	8500	2	9.09	79108088800	802580	202.30	91600	102800	91000	121500	65500	93500	98568.12	2.14	0	79695	100233	96866	94833	91466	89433	95850	90450	57	28000	500	67320	100	1	11488320	11718	247.57	21.55	12	6.99	412.00	4734.00	120500	20240223	-15.35	23000	20230314	343.48	120500	-15.35	20240223	54500	87.16	20240108	120500	-15.35	20240223	23900	326.78	20230315	4.87	N	399720	500	57 억		246320	N	N	36	N	00	N
87	20240315	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99700	6200	2	6.63	58848023900	603080	152.01	91600	101200	91000	121500	65500	93500	97580.09	2.14	0	46786	100233	96866	94833	91466	89433	95850	90450	57	28000	500	67320	100	1	11488320	11454	241.99	21.06	12	5.25	412.00	4734.00	120500	20240223	-17.26	23000	20230314	333.48	120500	-17.26	20240223	54500	82.94	20240108	120500	-17.26	20240223	23900	317.15	20230315	4.87	N	399720	500	57 억		246320	N	N	36	N	00	N
88	20240315	101158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98000	4500	2	4.81	35985584000	373815	94.23	91600	99800	91000	121500	65500	93500	96266.80	2.14	0	7203	100233	96866	94833	91466	89433	95850	90450	57	28000	500	67320	100	1	11488320	11259	237.86	20.70	12	3.25	412.00	4734.00	120500	20240223	-18.67	23000	20230314	326.09	120500	-18.67	20240223	54500	79.82	20240108	120500	-18.67	20240223	23900	310.04	20230315	4.87	N	399720	500	57 억		246320	N	N	36	N	00	N
89	20240315	091204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91700	-1800	5	-1.93	3476253000	37888	9.55	91600	92400	91400	121500	65500	93500	91744.23	2.14	0	11140	100233	96866	94833	91466	89433	95850	90450	57	28000	500	67320	100	1	11488320	10535	222.57	19.37	12	0.33	412.00	4734.00	120500	20240223	-23.90	23000	20230314	298.70	120500	-23.90	20240223	54500	68.26	20240108	120500	-23.90	20240223	23900	283.68	20230315	4.87	N	399720	500	57 억		246320	N	N	36	N	00	N
90	20240314	161142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93500	-4300	5	-4.40	36877758500	388347	20.81	98100	98200	92800	127100	68500	97800	94965.66	2.56	0	-28838	111800	104800	100800	93800	89800	102800	91800	57	29300	500	70410	100	1	11488320	10742	226.94	19.75	12	3.38	412.00	4734.00	120500	20240223	-22.41	23000	20230314	306.52	120500	-22.41	20240223	54500	71.56	20240108	120500	-22.41	20240223	23000	306.52	20230314	4.75	N	399720	500	57 억		294579	N	N	36	N	00	N
91	20240314	151148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93900	-3900	5	-3.99	35293668500	371440	19.90	98100	98200	92800	127100	68500	97800	95018.24	2.56	0	-26738	111800	104800	100800	93800	89800	102800	91800	57	29300	500	70410	100	1	11488320	10788	227.91	19.84	12	3.23	412.00	4734.00	120500	20240223	-22.07	23000	20230314	308.26	120500	-22.07	20240223	54500	72.29	20240108	120500	-22.07	20240223	23000	308.26	20230314	4.75	N	399720	500	57 억		294579	N	N	536	N	00	N
92	20240314	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94600	-3200	5	-3.27	31807939300	334347	17.91	98100	98200	92800	127100	68500	97800	95134.25	2.56	0	-18245	111800	104800	100800	93800	89800	102800	91800	57	29300	500	70410	100	1	11488320	10868	229.61	19.98	12	2.91	412.00	4734.00	120500	20240223	-21.49	23000	20230314	311.30	120500	-21.49	20240223	54500	73.58	20240108	120500	-21.49	20240223	23000	311.30	20230314	4.75	N	399720	500	57 억		294579	N	N	536	N	00	N
93	20240314	131144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93800	-4000	5	-4.09	29953556600	314658	16.86	98100	98200	92800	127100	68500	97800	95193.74	2.56	0	-16793	111800	104800	100800	93800	89800	102800	91800	57	29300	500	70410	100	1	11488320	10776	227.67	19.81	12	2.74	412.00	4734.00	120500	20240223	-22.16	23000	20230314	307.83	120500	-22.16	20240223	54500	72.11	20240108	120500	-22.16	20240223	23000	307.83	20230314	4.75	N	399720	500	57 억		294579	N	N	536	N	00	N
94	20240314	121147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94200	-3600	5	-3.68	27851007100	292294	15.66	98100	98200	92800	127100	68500	97800	95283.94	2.56	0	-12651	111800	104800	100800	93800	89800	102800	91800	57	29300	500	70410	100	1	11488320	10822	228.64	19.90	12	2.54	412.00	4734.00	120500	20240223	-21.83	23000	20230314	309.57	120500	-21.83	20240223	54500	72.84	20240108	120500	-21.83	20240223	23000	309.57	20230314	4.75	N	399720	500	57 억		294579	N	N	536	N	00	N
95	20240314	111146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93700	-4100	5	-4.19	25342011200	265546	14.23	98100	98200	92800	127100	68500	97800	95433.31	2.56	0	-7263	111800	104800	100800	93800	89800	102800	91800	57	29300	500	70410	100	1	11488320	10765	227.43	19.79	12	2.31	412.00	4734.00	120500	20240223	-22.24	23000	20230314	307.39	120500	-22.24	20240223	54500	71.93	20240108	120500	-22.24	20240223	23000	307.39	20230314	4.75	N	399720	500	57 억		294579	N	N	536	N	00	N
96	20240314	101156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95100	-2700	5	-2.76	14859154600	154019	8.25	98100	98200	94900	127100	68500	97800	96475.83	2.56	0	1211	111800	104800	100800	93800	89800	102800	91800	57	29300	500	70410	100	1	11488320	10925	230.83	20.09	12	1.34	412.00	4734.00	120500	20240223	-21.08	23000	20230314	313.48	120500	-21.08	20240223	54500	74.50	20240108	120500	-21.08	20240223	23000	313.48	20230314	4.75	N	399720	500	57 억		294579	N	N	536	N	00	N
97	20240314	091152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96800	-1000	5	-1.02	4389192600	45423	2.43	98100	98100	95600	127100	68500	97800	96628.45	2.56	0	-1483	111800	104800	100800	93800	89800	102800	91800	57	29300	500	70410	100	1	11488320	11121	234.95	20.45	12	0.40	412.00	4734.00	120500	20240223	-19.67	23000	20230314	320.87	120500	-19.67	20240223	54500	77.61	20240108	120500	-19.67	20240223	23000	320.87	20230314	4.75	N	399720	500	57 억		294579	N	N	536	N	00	N
98	20240313	161131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97800	1500	2	1.56	190359309900	1853994	322.66	104300	107800	96800	125100	67500	96300	102685.84	3.52	0	-105622	100566	98432	94566	92432	88566	99500	93500	57	28800	500	69330	100	1	11488320	11236	237.38	20.66	12	16.14	412.00	4734.00	120500	20240223	-18.84	23000	20230314	325.22	120500	-18.84	20240223	54500	79.45	20240108	120500	-18.84	20240223	23000	325.22	20230314	4.66	N	399720	500	57 억		404372	N	N	536	N	00	N
99	20240313	151137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98500	2200	2	2.28	186821778400	1817862	316.37	104300	107800	96800	125100	67500	96300	102770.06	3.52	0	-111775	100566	98432	94566	92432	88566	99500	93500	57	28800	500	69330	100	1	11488320	11316	239.08	20.81	12	15.82	412.00	4734.00	120500	20240223	-18.26	23000	20230314	328.26	120500	-18.26	20240223	54500	80.73	20240108	120500	-18.26	20240223	23000	328.26	20230314	4.66	N	399720	500	57 억		404372	N	N	617	N	00	N
100	20240313	141135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98500	2200	2	2.28	178029369400	1729041	300.91	104300	107800	96800	125100	67500	96300	102964.23	3.52	0	-115207	100566	98432	94566	92432	88566	99500	93500	57	28800	500	69330	100	1	11488320	11316	239.08	20.81	12	15.05	412.00	4734.00	120500	20240223	-18.26	23000	20230314	328.26	120500	-18.26	20240223	54500	80.73	20240108	120500	-18.26	20240223	23000	328.26	20230314	4.66	N	399720	500	57 억		404372	N	N	617	N	00	N
101	20240313	131144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98300	2000	2	2.08	170416568400	1650884	287.31	104300	107800	97000	125100	67500	96300	103227.46	3.52	0	-93583	100566	98432	94566	92432	88566	99500	93500	57	28800	500	69330	100	1	11488320	11293	238.59	20.76	12	14.37	412.00	4734.00	120500	20240223	-18.42	23000	20230314	327.39	120500	-18.42	20240223	54500	80.37	20240108	120500	-18.42	20240223	23000	327.39	20230314	4.66	N	399720	500	57 억		404372	N	N	617	N	00	N
102	20240313	121138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98800	2500	2	2.60	163346729400	1578830	274.77	104300	107800	97100	125100	67500	96300	103460.62	3.52	0	-77612	100566	98432	94566	92432	88566	99500	93500	57	28800	500	69330	100	1	11488320	11350	239.81	20.87	12	13.74	412.00	4734.00	120500	20240223	-18.01	23000	20230314	329.57	120500	-18.01	20240223	54500	81.28	20240108	120500	-18.01	20240223	23000	329.57	20230314	4.66	N	399720	500	57 억		404372	N	N	617	N	00	N
103	20240313	111133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99600	3300	2	3.43	146204776200	1404721	244.47	104300	107800	99500	125100	67500	96300	104081.01	3.52	0	-51975	100566	98432	94566	92432	88566	99500	93500	57	28800	500	69330	100	1	11488320	11442	241.75	21.04	12	12.23	412.00	4734.00	120500	20240223	-17.34	23000	20230314	333.04	120500	-17.34	20240223	54500	82.75	20240108	120500	-17.34	20240223	23000	333.04	20230314	4.66	N	399720	500	57 억		404372	N	N	617	N	00	N
104	20240313	101132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103200	6900	2	7.17	120855357500	1154223	200.87	104300	107800	101500	125100	67500	96300	104707.11	3.52	0	-9544	100566	98432	94566	92432	88566	99500	93500	57	28800	500	69330	100	1	11488320	11856	250.49	21.80	12	10.05	412.00	4734.00	120500	20240223	-14.36	23000	20230314	348.70	120500	-14.36	20240223	54500	89.36	20240108	120500	-14.36	20240223	23000	348.70	20230314	4.66	N	399720	500	57 억		404372	N	N	617	N	00	N
105	20240313	091142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103000	6700	2	6.96	55675010700	528935	92.05	104300	107800	102500	125100	67500	96300	105258.70	3.52	0	-35799	100566	98432	94566	92432	88566	99500	93500	57	28800	500	69330	100	1	11488320	11833	250.00	21.76	12	4.60	412.00	4734.00	120500	20240223	-14.52	23000	20230314	347.83	120500	-14.52	20240223	54500	88.99	20240108	120500	-14.52	20240223	23000	347.83	20230314	4.66	N	399720	500	57 억		404372	N	N	617	N	00	N
106	20240312	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96300	4400	2	4.79	52797861200	563298	98.96	92700	96700	90700	119400	64400	91900	93725.63	3.61	0	-21612	98300	95100	93100	89900	87900	94100	88900	57	27500	500	66160	100	1	11488320	11063	233.74	20.34	12	4.90	412.00	4734.00	120500	20240223	-20.08	23000	20230314	318.70	120500	-20.08	20240223	54500	76.70	20240108	120500	-20.08	20240223	23000	318.70	20230314	4.60	N	399720	500	57 억		415290	N	N	617	N	00	N
107	20240312	151120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96200	4300	2	4.68	50435685400	538719	94.64	92700	96700	90700	119400	64400	91900	93622.69	3.61	0	-14103	98300	95100	93100	89900	87900	94100	88900	57	27500	500	66160	100	1	11488320	11052	233.50	20.32	12	4.69	412.00	4734.00	120500	20240223	-20.17	23000	20230314	318.26	120500	-20.17	20240223	54500	76.51	20240108	120500	-20.17	20240223	23000	318.26	20230314	4.60	N	399720	500	57 억		415290	N	N	153	N	00	N
108	20240312	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93000	1100	2	1.20	32393221000	349205	61.35	92700	94200	90700	119400	64400	91900	92763.68	3.61	0	-27117	98300	95100	93100	89900	87900	94100	88900	57	27500	500	66160	100	1	11488320	10684	225.73	19.65	12	3.04	412.00	4734.00	120500	20240223	-22.82	23000	20230314	304.35	120500	-22.82	20240223	54500	70.64	20240108	120500	-22.82	20240223	23000	304.35	20230314	4.60	N	399720	500	57 억		415290	N	N	153	N	00	N
109	20240312	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93100	1200	2	1.31	29019471100	312862	54.96	92700	94200	90700	119400	64400	91900	92755.87	3.61	0	-18862	98300	95100	93100	89900	87900	94100	88900	57	27500	500	66160	100	1	11488320	10696	225.97	19.67	12	2.72	412.00	4734.00	120500	20240223	-22.74	23000	20230314	304.78	120500	-22.74	20240223	54500	70.83	20240108	120500	-22.74	20240223	23000	304.78	20230314	4.60	N	399720	500	57 억		415290	N	N	153	N	00	N
110	20240312	121124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92100	200	2	0.22	23701164600	255823	44.94	92700	94000	90700	119400	64400	91900	92647.81	3.61	0	-25874	98300	95100	93100	89900	87900	94100	88900	57	27500	500	66160	100	1	11488320	10581	223.54	19.46	12	2.23	412.00	4734.00	120500	20240223	-23.57	23000	20230314	300.43	120500	-23.57	20240223	54500	68.99	20240108	120500	-23.57	20240223	23000	300.43	20230314	4.60	N	399720	500	57 억		415290	N	N	153	N	00	N
111	20240312	111121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92800	900	2	0.98	20260368000	218619	38.41	92700	94000	90700	119400	64400	91900	92675.63	3.61	0	-8122	98300	95100	93100	89900	87900	94100	88900	57	27500	500	66160	100	1	11488320	10661	225.24	19.60	12	1.90	412.00	4734.00	120500	20240223	-22.99	23000	20230314	303.48	120500	-22.99	20240223	54500	70.28	20240108	120500	-22.99	20240223	23000	303.48	20230314	4.60	N	399720	500	57 억		415290	N	N	153	N	00	N
112	20240312	101123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93000	1100	2	1.20	15975737300	172607	30.32	92700	94000	90700	119400	64400	91900	92556.96	3.61	0	-3239	98300	95100	93100	89900	87900	94100	88900	57	27500	500	66160	100	1	11488320	10684	225.73	19.65	12	1.50	412.00	4734.00	120500	20240223	-22.82	23000	20230314	304.35	120500	-22.82	20240223	54500	70.64	20240108	120500	-22.82	20240223	23000	304.35	20230314	4.60	N	399720	500	57 억		415290	N	N	153	N	00	N
113	20240312	091120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92100	200	2	0.22	3433828100	37193	6.53	92700	93200	91500	119400	64400	91900	92328.83	3.61	0	-9774	98300	95100	93100	89900	87900	94100	88900	57	27500	500	66160	100	1	11488320	10581	223.54	19.46	12	0.32	412.00	4734.00	120500	20240223	-23.57	23000	20230314	300.43	120500	-23.57	20240223	54500	68.99	20240108	120500	-23.57	20240223	23000	300.43	20230314	4.60	N	399720	500	57 억		415290	N	N	153	N	00	N
114	20240311	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91900	-6900	5	-6.98	52277252400	563041	65.84	95800	96300	91100	128400	69200	98800	92849.30	3.84	0	-26455	110400	104600	100200	94400	90000	102400	92200	57	29600	500	71130	100	1	11488320	10558	223.06	19.41	12	4.90	412.00	4734.00	120500	20240223	-23.73	23000	20230314	299.57	120500	-23.73	20240223	54500	68.62	20240108	120500	-23.73	20240223	23000	299.57	20230314	4.69	N	399720	500	57 억		441164	N	N	153	N	00	N
115	20240311	151115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92400	-6400	5	-6.48	49428830000	532109	62.22	95800	96300	91100	128400	69200	98800	92890.71	3.84	0	-26982	110400	104600	100200	94400	90000	102400	92200	57	29600	500	71130	100	1	11488320	10615	224.27	19.52	12	4.63	412.00	4734.00	120500	20240223	-23.32	23000	20230314	301.74	120500	-23.32	20240223	54500	69.54	20240108	120500	-23.32	20240223	23000	301.74	20230314	4.69	N	399720	500	57 억		441164	N	N	1346	N	00	N
116	20240311	141112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91800	-7000	5	-7.09	44827564900	482177	56.38	95800	96300	91100	128400	69200	98800	92967.38	3.84	0	-35117	110400	104600	100200	94400	90000	102400	92200	57	29600	500	71130	100	1	11488320	10546	222.82	19.39	12	4.20	412.00	4734.00	120500	20240223	-23.82	23000	20230314	299.13	120500	-23.82	20240223	54500	68.44	20240108	120500	-23.82	20240223	23000	299.13	20230314	4.69	N	399720	500	57 억		441164	N	N	1346	N	00	N
117	20240311	131112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	91300	-7500	5	-7.59	40310377100	433117	50.65	95800	96300	91100	128400	69200	98800	93068.52	3.84	0	-36135	110400	104600	100200	94400	90000	102400	92200	57	29600	500	71130	100	1	11488320	10489	221.60	19.29	12	3.77	412.00	4734.00	120500	20240223	-24.23	23000	20230314	296.96	120500	-24.23	20240223	54500	67.52	20240108	120500	-24.23	20240223	23000	296.96	20230314	4.69	N	399720	500	57 억		441164	N	N	1346	N	00	N
118	20240311	121115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92300	-6500	5	-6.58	33596002600	359910	42.09	95800	96300	91900	128400	69200	98800	93343.40	3.84	0	-17889	110400	104600	100200	94400	90000	102400	92200	57	29600	500	71130	100	1	11488320	10604	224.03	19.50	12	3.13	412.00	4734.00	120500	20240223	-23.40	23000	20230314	301.30	120500	-23.40	20240223	54500	69.36	20240108	120500	-23.40	20240223	23000	301.30	20230314	4.69	N	399720	500	57 억		441164	N	N	1346	N	00	N
119	20240311	111109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92600	-6200	5	-6.28	28507932500	304756	35.64	95800	96300	91900	128400	69200	98800	93541.00	3.84	0	-11581	110400	104600	100200	94400	90000	102400	92200	57	29600	500	71130	100	1	11488320	10638	224.76	19.56	12	2.65	412.00	4734.00	120500	20240223	-23.15	23000	20230314	302.61	120500	-23.15	20240223	54500	69.91	20240108	120500	-23.15	20240223	23000	302.61	20230314	4.69	N	399720	500	57 억		441164	N	N	1346	N	00	N
120	20240311	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93000	-5800	5	-5.87	21546706500	229847	26.88	95800	96300	91900	128400	69200	98800	93740.54	3.84	0	-10491	110400	104600	100200	94400	90000	102400	92200	57	29600	500	71130	100	1	11488320	10684	225.73	19.65	12	2.00	412.00	4734.00	120500	20240223	-22.82	23000	20230314	304.35	120500	-22.82	20240223	54500	70.64	20240108	120500	-22.82	20240223	23000	304.35	20230314	4.69	N	399720	500	57 억		441164	N	N	1346	N	00	N
121	20240311	091104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94400	-4400	5	-4.45	7759319200	81702	9.55	95800	96300	93600	128400	69200	98800	94964.27	3.84	0	-7861	110400	104600	100200	94400	90000	102400	92200	57	29600	500	71130	100	1	11488320	10845	229.13	19.94	12	0.71	412.00	4734.00	120500	20240223	-21.66	23000	20230314	310.43	120500	-21.66	20240223	54500	73.21	20240108	120500	-21.66	20240223	23000	310.43	20230314	4.69	N	399720	500	57 억		441164	N	N	1346	N	00	N
122	20240308	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98800	-100	5	-0.10	85542691600	849021	93.77	102500	106000	95800	128500	69300	98900	100761.28	4.29	0	-48284	111766	105332	101666	95232	91566	103500	93400	57	29600	500	71200	100	1	11488320	11350	239.81	20.87	12	7.39	412.00	4734.00	120500	20240223	-18.01	23000	20230314	329.57	120500	-18.01	20240223	54500	81.28	20240108	120500	-18.01	20240223	23000	329.57	20230314	4.55	N	399720	500	57 억		492533	N	N	1346	N	00	N
123	20240308	151108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98000	-900	5	-0.91	80494611200	797929	88.12	102500	106000	95800	128500	69300	98900	100879.42	4.29	0	-46850	111766	105332	101666	95232	91566	103500	93400	57	29600	500	71200	100	1	11488320	11259	237.86	20.70	12	6.95	412.00	4734.00	120500	20240223	-18.67	23000	20230314	326.09	120500	-18.67	20240223	54500	79.82	20240108	120500	-18.67	20240223	23000	326.09	20230314	4.55	N	399720	500	57 억		492533	N	N	492	N	00	N
124	20240308	141101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97900	-1000	5	-1.01	75456387000	746369	82.43	102500	106000	95800	128500	69300	98900	101097.96	4.29	0	-38060	111766	105332	101666	95232	91566	103500	93400	57	29600	500	71200	100	1	11488320	11247	237.62	20.68	12	6.50	412.00	4734.00	120500	20240223	-18.76	23000	20230314	325.65	120500	-18.76	20240223	54500	79.63	20240108	120500	-18.76	20240223	23000	325.65	20230314	4.55	N	399720	500	57 억		492533	N	N	492	N	00	N
125	20240308	131056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98200	-700	5	-0.71	64703651300	635583	70.19	102500	106000	98000	128500	69300	98900	101802.05	4.29	0	-31519	111766	105332	101666	95232	91566	103500	93400	57	29600	500	71200	100	1	11488320	11282	238.35	20.74	12	5.53	412.00	4734.00	120500	20240223	-18.51	23000	20230314	326.96	120500	-18.51	20240223	54500	80.18	20240108	120500	-18.51	20240223	23000	326.96	20230314	4.55	N	399720	500	57 억		492533	N	N	492	N	00	N
126	20240308	121101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98200	-700	5	-0.71	59627877700	583967	64.49	102500	106000	98100	128500	69300	98900	102108.30	4.29	0	-17811	111766	105332	101666	95232	91566	103500	93400	57	29600	500	71200	100	1	11488320	11282	238.35	20.74	12	5.08	412.00	4734.00	120500	20240223	-18.51	23000	20230314	326.96	120500	-18.51	20240223	54500	80.18	20240108	120500	-18.51	20240223	23000	326.96	20230314	4.55	N	399720	500	57 억		492533	N	N	492	N	00	N
127	20240308	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100000	1100	2	1.11	50964166100	496669	54.85	102500	106000	100000	128500	69300	98900	102611.93	4.29	0	-13485	111766	105332	101666	95232	91566	103500	93400	57	29600	500	71200	100	1	11488320	11488	242.72	21.12	12	4.32	412.00	4734.00	120500	20240223	-17.01	23000	20230314	334.78	120500	-17.01	20240223	54500	83.49	20240108	120500	-17.01	20240223	23000	334.78	20230314	4.55	N	399720	500	57 억		492533	N	N	492	N	00	N
128	20240308	101057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101000	2100	2	2.12	43050676000	417984	46.16	102500	106000	100700	128500	69300	98900	102995.99	4.29	0	309	111766	105332	101666	95232	91566	103500	93400	57	29600	500	71200	100	1	11488320	11603	245.15	21.34	12	3.64	412.00	4734.00	120500	20240223	-16.18	23000	20230314	339.13	120500	-16.18	20240223	54500	85.32	20240108	120500	-16.18	20240223	23000	339.13	20230314	4.55	N	399720	500	57 억		492533	N	N	492	N	00	N
129	20240308	091056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104600	5700	2	5.76	17032622100	165686	18.30	102500	105000	101000	128500	69300	98900	102800.61	4.29	0	11632	111766	105332	101666	95232	91566	103500	93400	57	29600	500	71200	100	1	11488320	12017	253.88	22.10	12	1.44	412.00	4734.00	120500	20240223	-13.20	23000	20230314	354.78	120500	-13.20	20240223	54500	91.93	20240108	120500	-13.20	20240223	23000	354.78	20230314	4.55	N	399720	500	57 억		492533	N	N	492	N	00	N
130	20240307	161057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98900	-4000	5	-3.89	91762865300	888449	97.40	107800	108100	98000	133700	72100	102900	103291.10	5.08	0	-89216	112700	107800	103000	98100	93300	110250	100550	57	30800	500	74080	100	1	11488320	11362	240.05	20.89	12	7.73	412.00	4734.00	120500	20240223	-17.93	23000	20230314	330.00	120500	-17.93	20240223	54500	81.47	20240108	120500	-17.93	20240223	23000	330.00	20230314	4.82	N	399720	500	57 억		583982	N	N	492	N	00	N
131	20240307	151039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99600	-3300	5	-3.21	89081833200	861453	94.44	107800	108100	98000	133700	72100	102900	103408.81	5.08	0	-90622	112700	107800	103000	98100	93300	110250	100550	57	30800	500	74080	100	1	11488320	11442	241.75	21.04	12	7.50	412.00	4734.00	120500	20240223	-17.34	23000	20230314	333.04	120500	-17.34	20240223	54500	82.75	20240108	120500	-17.34	20240223	23000	333.04	20230314	4.82	N	399720	500	57 억		583982	N	N	302	N	00	N
132	20240307	141033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99400	-3500	5	-3.40	79431347100	763863	83.74	107800	108100	99100	133700	72100	102900	103986.38	5.08	0	-80763	112700	107800	103000	98100	93300	110250	100550	57	30800	500	74080	100	1	11488320	11419	241.26	21.00	12	6.65	412.00	4734.00	120500	20240223	-17.51	23000	20230314	332.17	120500	-17.51	20240223	54500	82.39	20240108	120500	-17.51	20240223	23000	332.17	20230314	4.82	N	399720	500	57 억		583982	N	N	302	N	00	N
133	20240307	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100200	-2700	5	-2.62	74353012700	712914	78.15	107800	108100	99100	133700	72100	102900	104294.51	5.08	0	-68869	112700	107800	103000	98100	93300	110250	100550	57	30800	500	74080	100	1	11488320	11511	243.20	21.17	12	6.21	412.00	4734.00	120500	20240223	-16.85	23000	20230314	335.65	120500	-16.85	20240223	54500	83.85	20240108	120500	-16.85	20240223	23000	335.65	20230314	4.82	N	399720	500	57 억		583982	N	N	302	N	00	N
134	20240307	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100000	-2900	5	-2.82	71283029900	682386	74.81	107800	108100	99100	133700	72100	102900	104461.45	5.08	0	-66186	112700	107800	103000	98100	93300	110250	100550	57	30800	500	74080	100	1	11488320	11488	242.72	21.12	12	5.94	412.00	4734.00	120500	20240223	-17.01	23000	20230314	334.78	120500	-17.01	20240223	54500	83.49	20240108	120500	-17.01	20240223	23000	334.78	20230314	4.82	N	399720	500	57 억		583982	N	N	302	N	00	N
135	20240307	111057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101900	-1000	5	-0.97	65869233300	628469	68.90	107800	108100	99100	133700	72100	102900	104809.04	5.08	0	-56465	112700	107800	103000	98100	93300	110250	100550	57	30800	500	74080	100	1	11488320	11707	247.33	21.53	12	5.47	412.00	4734.00	120500	20240223	-15.44	23000	20230314	343.04	120500	-15.44	20240223	54500	86.97	20240108	120500	-15.44	20240223	23000	343.04	20230314	4.82	N	399720	500	57 억		583982	N	N	302	N	00	N
136	20240307	101050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105600	2700	2	2.62	43572220800	408540	44.79	107800	108100	104900	133700	72100	102900	106653.51	5.08	0	-35119	112700	107800	103000	98100	93300	110250	100550	57	30800	500	74080	100	1	11488320	12132	256.31	22.31	12	3.56	412.00	4734.00	120500	20240223	-12.37	23000	20230314	359.13	120500	-12.37	20240223	54500	93.76	20240108	120500	-12.37	20240223	23000	359.13	20230314	4.82	N	399720	500	57 억		583982	N	N	302	N	00	N
137	20240307	091052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106100	3200	2	3.11	15959235700	149154	16.35	107800	108100	105500	133700	72100	102900	106998.40	5.08	0	-29585	112700	107800	103000	98100	93300	110250	100550	57	30800	500	74080	100	1	11488320	12189	257.52	22.41	12	1.30	412.00	4734.00	120500	20240223	-11.95	23000	20230314	361.30	120500	-11.95	20240223	54500	94.68	20240108	120500	-11.95	20240223	23000	361.30	20230314	4.82	N	399720	500	57 억		583982	N	N	302	N	00	N
138	20240306	161042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102900	3900	2	3.94	92270035100	886619	140.16	98200	107900	98200	128700	69300	99000	104071.59	4.98	0	7377	109000	104000	101500	96500	94000	102750	95250	57	29700	500	71280	100	1	11488320	11821	249.76	21.74	12	7.72	412.00	4734.00	120500	20240223	-14.61	23000	20230314	347.39	120500	-14.61	20240223	54500	88.81	20240108	120500	-14.61	20240223	23000	347.39	20230314	4.53	N	399720	500	57 억		571790	N	N	302	N	00	N
139	20240306	151045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102900	3900	2	3.94	89120935800	856022	135.32	98200	107900	98200	128700	69300	99000	104111.30	4.98	0	5333	109000	104000	101500	96500	94000	102750	95250	57	29700	500	71280	100	1	11488320	11821	249.76	21.74	12	7.45	412.00	4734.00	120500	20240223	-14.61	23000	20230314	347.39	120500	-14.61	20240223	54500	88.81	20240108	120500	-14.61	20240223	23000	347.39	20230314	4.53	N	399720	500	57 억		571790	N	N	547	N	00	N
140	20240306	141052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103200	4200	2	4.24	84282878600	809101	127.91	98200	107900	98200	128700	69300	99000	104169.33	4.98	0	1477	109000	104000	101500	96500	94000	102750	95250	57	29700	500	71280	100	1	11488320	11856	250.49	21.80	12	7.04	412.00	4734.00	120500	20240223	-14.36	23000	20230314	348.70	120500	-14.36	20240223	54500	89.36	20240108	120500	-14.36	20240223	23000	348.70	20230314	4.53	N	399720	500	57 억		571790	N	N	547	N	00	N
141	20240306	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	103900	4900	2	4.95	78533035300	753428	119.10	98200	107900	98200	128700	69300	99000	104235.14	4.98	0	1263	109000	104000	101500	96500	94000	102750	95250	57	29700	500	71280	100	1	11488320	11936	252.18	21.95	12	6.56	412.00	4734.00	120500	20240223	-13.78	23000	20230314	351.74	120500	-13.78	20240223	54500	90.64	20240108	120500	-13.78	20240223	23000	351.74	20230314	4.53	N	399720	500	57 억		571790	N	N	547	N	00	N
142	20240306	121049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104000	5000	2	5.05	74326858200	713096	112.73	98200	107900	98200	128700	69300	99000	104232.10	4.98	0	4933	109000	104000	101500	96500	94000	102750	95250	57	29700	500	71280	100	1	11488320	11948	252.43	21.97	12	6.21	412.00	4734.00	120500	20240223	-13.69	23000	20230314	352.17	120500	-13.69	20240223	54500	90.83	20240108	120500	-13.69	20240223	23000	352.17	20230314	4.53	N	399720	500	57 억		571790	N	N	547	N	00	N
143	20240306	111048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105100	6100	2	6.16	67828698000	650931	102.90	98200	107900	98200	128700	69300	99000	104203.57	4.98	0	2298	109000	104000	101500	96500	94000	102750	95250	57	29700	500	71280	100	1	11488320	12074	255.10	22.20	12	5.67	412.00	4734.00	120500	20240223	-12.78	23000	20230314	356.96	120500	-12.78	20240223	54500	92.84	20240108	120500	-12.78	20240223	23000	356.96	20230314	4.53	N	399720	500	57 억		571790	N	N	547	N	00	N
144	20240306	101024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105500	6500	2	6.57	42825596400	415953	65.76	98200	105700	98200	128700	69300	99000	102958.94	4.98	0	18461	109000	104000	101500	96500	94000	102750	95250	57	29700	500	71280	100	1	11488320	12120	256.07	22.29	12	3.62	412.00	4734.00	120500	20240223	-12.45	23000	20230314	358.70	120500	-12.45	20240223	54500	93.58	20240108	120500	-12.45	20240223	23000	358.70	20230314	4.53	N	399720	500	57 억		571790	N	N	547	N	00	N
145	20240306	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99600	600	2	0.61	6271241700	63117	9.98	98200	100800	98200	128700	69300	99000	99359.69	4.98	0	-133	109000	104000	101500	96500	94000	102750	95250	57	29700	500	71280	100	1	11488320	11442	241.75	21.04	12	0.55	412.00	4734.00	120500	20240223	-17.34	23000	20230314	333.04	120500	-17.34	20240223	54500	82.75	20240108	120500	-17.34	20240223	23000	333.04	20230314	4.53	N	399720	500	57 억		571790	N	N	547	N	00	N
146	20240305	161036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99000	-5000	5	-4.81	62902890000	618988	80.96	104800	106500	99000	135200	72800	104000	101633.62	5.07	0	-22004	113533	108766	106033	101266	98533	107400	99900	57	31200	500	74880	100	1	11488320	11373	240.29	20.91	12	5.39	412.00	4734.00	120500	20240223	-17.84	23000	20230314	330.43	120500	-17.84	20240223	54500	81.65	20240108	120500	-17.84	20240223	23000	330.43	20230314	4.68	N	399720	500	57 억		582914	N	N	547	N	00	N
147	20240305	151037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99700	-4300	5	-4.13	58149971100	571051	74.69	104800	106500	99000	135200	72800	104000	101829.54	5.07	0	-28135	113533	108766	106033	101266	98533	107400	99900	57	31200	500	74880	100	1	11488320	11454	241.99	21.06	12	4.97	412.00	4734.00	120500	20240223	-17.26	23000	20230314	333.48	120500	-17.26	20240223	54500	82.94	20240108	120500	-17.26	20240223	23000	333.48	20230314	4.68	N	399720	500	57 억		582914	N	N	6536	N	00	N
148	20240305	141027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	101900	-2100	5	-2.02	50804699500	497561	65.08	104800	106500	99000	135200	72800	104000	102107.29	5.07	0	-23210	113533	108766	106033	101266	98533	107400	99900	57	31200	500	74880	100	1	11488320	11707	247.33	21.53	12	4.33	412.00	4734.00	120500	20240223	-15.44	23000	20230314	343.04	120500	-15.44	20240223	54500	86.97	20240108	120500	-15.44	20240223	23000	343.04	20230314	4.68	N	399720	500	57 억		582914	N	N	6536	N	00	N
149	20240305	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99600	-4400	5	-4.23	45479380500	444802	58.18	104800	106500	99000	135200	72800	104000	102246.15	5.07	0	-32057	113533	108766	106033	101266	98533	107400	99900	57	31200	500	74880	100	1	11488320	11442	241.75	21.04	12	3.87	412.00	4734.00	120500	20240223	-17.34	23000	20230314	333.04	120500	-17.34	20240223	54500	82.75	20240108	120500	-17.34	20240223	23000	333.04	20230314	4.68	N	399720	500	57 억		582914	N	N	6536	N	00	N
150	20240305	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100700	-3300	5	-3.17	42391963200	413981	54.15	104800	106500	99000	135200	72800	104000	102400.55	5.07	0	-25731	113533	108766	106033	101266	98533	107400	99900	57	31200	500	74880	100	1	11488320	11569	244.42	21.27	12	3.60	412.00	4734.00	120500	20240223	-16.43	23000	20230314	337.83	120500	-16.43	20240223	54500	84.77	20240108	120500	-16.43	20240223	23000	337.83	20230314	4.68	N	399720	500	57 억		582914	N	N	6536	N	00	N
151	20240305	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	100300	-3700	5	-3.56	34783818400	337816	44.19	104800	106500	99900	135200	72800	104000	102966.61	5.07	0	-18866	113533	108766	106033	101266	98533	107400	99900	57	31200	500	74880	100	1	11488320	11523	243.45	21.19	12	2.94	412.00	4734.00	120500	20240223	-16.76	23000	20230314	336.09	120500	-16.76	20240223	54500	84.04	20240108	120500	-16.76	20240223	23000	336.09	20230314	4.68	N	399720	500	57 억		582914	N	N	6536	N	00	N
152	20240305	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	102600	-1400	5	-1.35	20527200100	196581	25.71	104800	106500	102500	135200	72800	104000	104421.19	5.07	0	-10226	113533	108766	106033	101266	98533	107400	99900	57	31200	500	74880	100	1	11488320	11787	249.03	21.67	12	1.71	412.00	4734.00	120500	20240223	-14.85	23000	20230314	346.09	120500	-14.85	20240223	54500	88.26	20240108	120500	-14.85	20240223	23000	346.09	20230314	4.68	N	399720	500	57 억		582914	N	N	6536	N	00	N
153	20240305	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104200	200	2	0.19	8135392000	77155	10.09	104800	106500	104100	135200	72800	104000	105443.12	5.07	0	-10624	113533	108766	106033	101266	98533	107400	99900	57	31200	500	74880	100	1	11488320	11971	252.91	22.01	12	0.67	412.00	4734.00	120500	20240223	-13.53	23000	20230314	353.04	120500	-13.53	20240223	54500	91.19	20240108	120500	-13.53	20240223	23000	353.04	20230314	4.68	N	399720	500	57 억		582914	N	N	6536	N	00	N
154	20240304	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104000	-2500	5	-2.35	80542632500	755792	133.25	109800	110800	103300	138400	74600	106500	106576.23	5.39	0	-32407	110500	108500	105000	103000	99500	109500	104000	57	31900	500	76680	100	1	11488320	11948	252.43	21.97	12	6.58	412.00	4734.00	120500	20240223	-13.69	23000	20230314	352.17	120500	-13.69	20240223	54500	90.83	20240108	120500	-13.69	20240223	23000	352.17	20230314	4.62	N	399720	500	57 억		619308	N	N	6516	N	00	N
155	20240304	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104500	-2000	5	-1.88	76678992300	718697	126.71	109800	110800	103300	138400	74600	106500	106691.73	5.39	0	-36863	110500	108500	105000	103000	99500	109500	104000	57	31900	500	76680	100	1	11488320	12005	253.64	22.07	12	6.26	412.00	4734.00	120500	20240223	-13.28	23000	20230314	354.35	120500	-13.28	20240223	54500	91.74	20240108	120500	-13.28	20240223	23000	354.35	20230314	4.62	N	399720	500	57 억		619308	N	N	1789	N	00	N
156	20240304	140950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104400	-2100	5	-1.97	70336027000	658161	116.04	109800	110800	103300	138400	74600	106500	106867.61	5.39	0	-30680	110500	108500	105000	103000	99500	109500	104000	57	31900	500	76680	100	1	11488320	11994	253.40	22.05	12	5.73	412.00	4734.00	120500	20240223	-13.36	23000	20230314	353.91	120500	-13.36	20240223	54500	91.56	20240108	120500	-13.36	20240223	23000	353.91	20230314	4.62	N	399720	500	57 억		619308	N	N	1789	N	00	N
157	20240304	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	104400	-2100	5	-1.97	60965114800	568198	100.18	109800	110800	104400	138400	74600	106500	107295.79	5.39	0	-19370	110500	108500	105000	103000	99500	109500	104000	57	31900	500	76680	100	1	11488320	11994	253.40	22.05	12	4.95	412.00	4734.00	120500	20240223	-13.36	23000	20230314	353.91	120500	-13.36	20240223	54500	91.56	20240108	120500	-13.36	20240223	23000	353.91	20230314	4.62	N	399720	500	57 억		619308	N	N	1789	N	00	N
158	20240304	120951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	105700	-800	5	-0.75	53601486700	498204	87.84	109800	110800	105100	138400	74600	106500	107589.82	5.39	0	-3749	110500	108500	105000	103000	99500	109500	104000	57	31900	500	76680	100	1	11488320	12143	256.55	22.33	12	4.34	412.00	4734.00	120500	20240223	-12.28	23000	20230314	359.57	120500	-12.28	20240223	54500	93.94	20240108	120500	-12.28	20240223	23000	359.57	20230314	4.62	N	399720	500	57 억		619308	N	N	1789	N	00	N
159	20240304	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	107100	600	2	0.56	43785748500	405582	71.51	109800	110800	105900	138400	74600	106500	107958.46	5.39	0	-12573	110500	108500	105000	103000	99500	109500	104000	57	31900	500	76680	100	1	11488320	12304	259.95	22.62	12	3.53	412.00	4734.00	120500	20240223	-11.12	23000	20230314	365.65	120500	-11.12	20240223	54500	96.51	20240108	120500	-11.12	20240223	23000	365.65	20230314	4.62	N	399720	500	57 억		619308	N	N	1789	N	00	N
160	20240304	101010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	106700	200	2	0.19	32991857400	304732	53.73	109800	110800	106500	138400	74600	106500	108266.18	5.39	0	-23925	110500	108500	105000	103000	99500	109500	104000	57	31900	500	76680	100	1	11488320	12258	258.98	22.54	12	2.65	412.00	4734.00	120500	20240223	-11.45	23000	20230314	363.91	120500	-11.45	20240223	54500	95.78	20240108	120500	-11.45	20240223	23000	363.91	20230314	4.62	N	399720	500	57 억		619308	N	N	1789	N	00	N
161	20240304	091008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	107600	1100	2	1.03	14275289300	130961	23.09	109800	110800	107200	138400	74600	106500	109007.51	5.39	0	-21933	110500	108500	105000	103000	99500	109500	104000	57	31900	500	76680	100	1	11488320	12361	261.17	22.73	12	1.14	412.00	4734.00	120500	20240223	-10.71	23000	20230314	367.83	120500	-10.71	20240223	54500	97.43	20240108	120500	-10.71	20240223	23000	367.83	20230314	4.62	N	399720	500	57 억		619308	N	N	1789	N	00	N