KissMeData/452430/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	161302	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32000	-250	5	-0.78	14188382750	433786	116.96	32200	34500	31550	41900	22600	32250	32709.21	0.14	0	-1050	34616	33432	32766	31582	30916	33100	31250	8	9650	100	22570	50	1	7800876	2496	-29.20	-19.24	12	5.56	-1096.00	-1663.00	59200	20240220	-45.95	31550	20240329	1.43	59200	-45.95	20240220	31550	1.43	20240329	59200	-45.95	20240220	31550	1.43	20240329	0.09	N	452430	100	7 억		10541	N	N	0	N	00	N
3	20240329	151304	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	31700	-550	5	-1.71	13540707200	413380	111.46	32200	34500	31550	41900	22600	32250	32756.18	0.14	0	-1831	34616	33432	32766	31582	30916	33100	31250	8	9650	100	22570	50	1	7800876	2473	-28.92	-19.06	12	5.30	-1096.00	-1663.00	59200	20240220	-46.45	31550	20240329	0.48	59200	-46.45	20240220	31550	0.48	20240329	59200	-46.45	20240220	31550	0.48	20240329	0.09	N	452430	100	7 억		10541	N	N	0	N	00	N
4	20240329	141259	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32050	-200	5	-0.62	12017670400	365669	98.59	32200	34500	31550	41900	22600	32250	32865.02	0.14	0	-2561	34616	33432	32766	31582	30916	33100	31250	8	9650	100	22570	50	1	7800876	2500	-29.24	-19.27	12	4.69	-1096.00	-1663.00	59200	20240220	-45.86	31550	20240329	1.58	59200	-45.86	20240220	31550	1.58	20240329	59200	-45.86	20240220	31550	1.58	20240329	0.09	N	452430	100	7 억		10541	N	N	0	N	00	N
5	20240329	131234	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32150	-100	5	-0.31	11431020000	347439	93.68	32200	34500	31550	41900	22600	32250	32900.95	0.14	0	-1960	34616	33432	32766	31582	30916	33100	31250	8	9650	100	22570	50	1	7800876	2508	-29.33	-19.33	12	4.45	-1096.00	-1663.00	59200	20240220	-45.69	31550	20240329	1.90	59200	-45.69	20240220	31550	1.90	20240329	59200	-45.69	20240220	31550	1.90	20240329	0.09	N	452430	100	7 억		10541	N	N	0	N	00	N
6	20240329	121251	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32450	200	2	0.62	10328363650	313037	84.40	32200	34500	31550	41900	22600	32250	32994.26	0.14	0	-2764	34616	33432	32766	31582	30916	33100	31250	8	9650	100	22570	50	1	7800876	2531	-29.61	-19.51	12	4.01	-1096.00	-1663.00	59200	20240220	-45.19	31550	20240329	2.85	59200	-45.19	20240220	31550	2.85	20240329	59200	-45.19	20240220	31550	2.85	20240329	0.09	N	452430	100	7 억		10541	N	N	0	N	00	N
7	20240329	111236	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32200	-50	5	-0.16	9878665950	299134	80.65	32200	34500	31550	41900	22600	32250	33024.43	0.14	0	-3054	34616	33432	32766	31582	30916	33100	31250	8	9650	100	22570	50	1	7800876	2512	-29.38	-19.36	12	3.83	-1096.00	-1663.00	59200	20240220	-45.61	31550	20240329	2.06	59200	-45.61	20240220	31550	2.06	20240329	59200	-45.61	20240220	31550	2.06	20240329	0.09	N	452430	100	7 억		10541	N	N	0	N	00	N
8	20240329	101236	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32550	300	2	0.93	8693984400	262526	70.78	32200	34500	31550	41900	22600	32250	33116.93	0.14	0	-1597	34616	33432	32766	31582	30916	33100	31250	8	9650	100	22570	50	1	7800876	2539	-29.70	-19.57	12	3.37	-1096.00	-1663.00	59200	20240220	-45.02	31550	20240329	3.17	59200	-45.02	20240220	31550	3.17	20240329	59200	-45.02	20240220	31550	3.17	20240329	0.09	N	452430	100	7 억		10541	N	N	0	N	00	N
9	20240329	091237	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	31700	-550	5	-1.71	689892250	21704	5.85	32200	32250	31550	41900	22600	32250	31784.67	0.14	0	1351	34616	33432	32766	31582	30916	33100	31250	8	9650	100	22570	50	1	7800876	2473	-28.92	-19.06	12	0.28	-1096.00	-1663.00	59200	20240220	-46.45	31550	20240329	0.48	59200	-46.45	20240220	31550	0.48	20240329	59200	-46.45	20240220	31550	0.48	20240329	0.09	N	452430	100	7 억		10541	N	N	0	N	00	N
10	20240328	161244	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32250	-1700	5	-5.01	11878236600	364327	135.46	33900	33950	32100	44100	23800	33950	32603.47	0.27	0	-11103	35916	34932	34216	33232	32516	34575	32875	8	10150	100	23760	50	1	7800876	2516	-29.43	-19.39	12	4.67	-1096.00	-1663.00	59200	20240220	-45.52	32100	20240328	0.47	59200	-45.52	20240220	32100	0.47	20240328	59200	-45.52	20240220	32100	0.47	20240328	0.09	N	452430	100	7 억		21262	N	N	0	N	00	N
11	20240328	151246	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32350	-1600	5	-4.71	11433022900	350535	130.33	33900	33950	32100	44100	23800	33950	32615.64	0.27	0	-11374	35916	34932	34216	33232	32516	34575	32875	8	10150	100	23760	50	1	7800876	2524	-29.52	-19.45	12	4.49	-1096.00	-1663.00	59200	20240220	-45.35	32100	20240328	0.78	59200	-45.35	20240220	32100	0.78	20240328	59200	-45.35	20240220	32100	0.78	20240328	0.09	N	452430	100	7 억		21262	N	N	0	N	00	N
12	20240328	141231	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32250	-1700	5	-5.01	10077360500	308573	114.73	33900	33950	32100	44100	23800	33950	32657.64	0.27	0	-13311	35916	34932	34216	33232	32516	34575	32875	8	10150	100	23760	50	1	7800876	2516	-29.43	-19.39	12	3.96	-1096.00	-1663.00	59200	20240220	-45.52	32100	20240328	0.47	59200	-45.52	20240220	32100	0.47	20240328	59200	-45.52	20240220	32100	0.47	20240328	0.09	N	452430	100	7 억		21262	N	N	0	N	00	N
13	20240328	131234	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32500	-1450	5	-4.27	8621882900	263652	98.02	33900	33950	32100	44100	23800	33950	32701.40	0.27	0	-8906	35916	34932	34216	33232	32516	34575	32875	8	10150	100	23760	50	1	7800876	2535	-29.65	-19.54	12	3.38	-1096.00	-1663.00	59200	20240220	-45.10	32100	20240328	1.25	59200	-45.10	20240220	32100	1.25	20240328	59200	-45.10	20240220	32100	1.25	20240328	0.09	N	452430	100	7 억		21262	N	N	0	N	00	N
14	20240328	121234	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32550	-1400	5	-4.12	7568582250	231403	86.03	33900	33950	32100	44100	23800	33950	32706.97	0.27	0	-9392	35916	34932	34216	33232	32516	34575	32875	8	10150	100	23760	50	1	7800876	2539	-29.70	-19.57	12	2.97	-1096.00	-1663.00	59200	20240220	-45.02	32100	20240328	1.40	59200	-45.02	20240220	32100	1.40	20240328	59200	-45.02	20240220	32100	1.40	20240328	0.09	N	452430	100	7 억		21262	N	N	0	N	00	N
15	20240328	111238	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32500	-1450	5	-4.27	6635687600	202641	75.34	33900	33950	32100	44100	23800	33950	32745.59	0.27	0	-9564	35916	34932	34216	33232	32516	34575	32875	8	10150	100	23760	50	1	7800876	2535	-29.65	-19.54	12	2.60	-1096.00	-1663.00	59200	20240220	-45.10	32100	20240328	1.25	59200	-45.10	20240220	32100	1.25	20240328	59200	-45.10	20240220	32100	1.25	20240328	0.09	N	452430	100	7 억		21262	N	N	0	N	00	N
16	20240328	101248	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32300	-1650	5	-4.86	4431809350	134832	50.13	33900	33950	32100	44100	23800	33950	32868.53	0.27	0	-4926	35916	34932	34216	33232	32516	34575	32875	8	10150	100	23760	50	1	7800876	2520	-29.47	-19.42	12	1.73	-1096.00	-1663.00	59200	20240220	-45.44	32100	20240328	0.62	59200	-45.44	20240220	32100	0.62	20240328	59200	-45.44	20240220	32100	0.62	20240328	0.09	N	452430	100	7 억		21262	N	N	0	N	00	N
17	20240328	091255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33350	-600	5	-1.77	685590350	20533	7.63	33900	33950	33150	44100	23800	33950	33387.66	0.27	0	-3920	35916	34932	34216	33232	32516	34575	32875	8	10150	100	23760	50	1	7800876	2602	-30.43	-20.05	12	0.26	-1096.00	-1663.00	59200	20240220	-43.67	32650	20240304	2.14	59200	-43.67	20240220	32650	2.14	20240304	59200	-43.67	20240220	32650	2.14	20240304	0.09	N	452430	100	7 억		21262	N	N	0	N	00	N
18	20240327	161251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33950	-1050	5	-3.00	9023265550	265747	90.54	35050	35200	33500	45500	24500	35000	33953.33	0.18	0	6663	37300	36150	35050	33900	32800	36725	34475	8	10500	100	24500	50	1	7800876	2648	-30.98	-20.41	12	3.41	-1096.00	-1663.00	59200	20240220	-42.65	32650	20240304	3.98	59200	-42.65	20240220	32650	3.98	20240304	59200	-42.65	20240220	32650	3.98	20240304	0.09	N	452430	100	7 억		14364	N	N	0	N	00	N
19	20240327	151250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34200	-800	5	-2.29	8788406900	258841	88.19	35050	35200	33500	45500	24500	35000	33951.86	0.18	0	7096	37300	36150	35050	33900	32800	36725	34475	8	10500	100	24500	50	1	7800876	2668	-31.20	-20.57	12	3.32	-1096.00	-1663.00	59200	20240220	-42.23	32650	20240304	4.75	59200	-42.23	20240220	32650	4.75	20240304	59200	-42.23	20240220	32650	4.75	20240304	0.09	N	452430	100	7 억		14364	N	N	0	N	00	N
20	20240327	141250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33950	-1050	5	-3.00	7082367800	208801	71.14	35050	35200	33500	45500	24500	35000	33917.87	0.18	0	3762	37300	36150	35050	33900	32800	36725	34475	8	10500	100	24500	50	1	7800876	2648	-30.98	-20.41	12	2.68	-1096.00	-1663.00	59200	20240220	-42.65	32650	20240304	3.98	59200	-42.65	20240220	32650	3.98	20240304	59200	-42.65	20240220	32650	3.98	20240304	0.09	N	452430	100	7 억		14364	N	N	0	N	00	N
21	20240327	131249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33900	-1100	5	-3.14	6460868850	190448	64.89	35050	35200	33500	45500	24500	35000	33923.11	0.18	0	4739	37300	36150	35050	33900	32800	36725	34475	8	10500	100	24500	50	1	7800876	2644	-30.93	-20.38	12	2.44	-1096.00	-1663.00	59200	20240220	-42.74	32650	20240304	3.83	59200	-42.74	20240220	32650	3.83	20240304	59200	-42.74	20240220	32650	3.83	20240304	0.09	N	452430	100	7 억		14364	N	N	0	N	00	N
22	20240327	121250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33800	-1200	5	-3.43	6006629000	177041	60.32	35050	35200	33500	45500	24500	35000	33926.32	0.18	0	6804	37300	36150	35050	33900	32800	36725	34475	8	10500	100	24500	50	1	7800876	2637	-30.84	-20.32	12	2.27	-1096.00	-1663.00	59200	20240220	-42.91	32650	20240304	3.52	59200	-42.91	20240220	32650	3.52	20240304	59200	-42.91	20240220	32650	3.52	20240304	0.09	N	452430	100	7 억		14364	N	N	0	N	00	N
23	20240327	111246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33750	-1250	5	-3.57	5116685400	150570	51.30	35050	35200	33500	45500	24500	35000	33980.34	0.18	0	7332	37300	36150	35050	33900	32800	36725	34475	8	10500	100	24500	50	1	7800876	2633	-30.79	-20.29	12	1.93	-1096.00	-1663.00	59200	20240220	-42.99	32650	20240304	3.37	59200	-42.99	20240220	32650	3.37	20240304	59200	-42.99	20240220	32650	3.37	20240304	0.09	N	452430	100	7 억		14364	N	N	0	N	00	N
24	20240327	101245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34100	-900	5	-2.57	3748390250	110051	37.49	35050	35200	33500	45500	24500	35000	34058.25	0.18	0	7495	37300	36150	35050	33900	32800	36725	34475	8	10500	100	24500	50	1	7800876	2660	-31.11	-20.51	12	1.41	-1096.00	-1663.00	59200	20240220	-42.40	32650	20240304	4.44	59200	-42.40	20240220	32650	4.44	20240304	59200	-42.40	20240220	32650	4.44	20240304	0.09	N	452430	100	7 억		14364	N	N	0	N	00	N
25	20240327	091255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-850	5	-2.43	1058708850	30711	10.46	35050	35200	34000	45500	24500	35000	34468.76	0.18	0	1524	37300	36150	35050	33900	32800	36725	34475	8	10500	100	24500	50	1	7800876	2664	-31.16	-20.54	12	0.39	-1096.00	-1663.00	59200	20240220	-42.31	32650	20240304	4.59	59200	-42.31	20240220	32650	4.59	20240304	59200	-42.31	20240220	32650	4.59	20240304	0.09	N	452430	100	7 억		14364	N	N	0	N	00	N
26	20240326	161142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35000	650	2	1.89	10131067100	289560	128.15	34100	36200	33950	44650	24050	34350	34987.78	0.24	0	-5472	36250	35300	34550	33600	32850	34925	33225	8	10300	100	24040	50	1	7800876	2730	-31.93	-21.05	12	3.71	-1096.00	-1663.00	59200	20240220	-40.88	32650	20240304	7.20	59200	-40.88	20240220	32650	7.20	20240304	59200	-40.88	20240220	32650	7.20	20240304	0.07	N	452430	100	7 억		19073	N	N	0	N	00	N
27	20240326	151236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34950	600	2	1.75	9532948250	272439	120.57	34100	36200	33950	44650	24050	34350	34991.13	0.24	0	-4151	36250	35300	34550	33600	32850	34925	33225	8	10300	100	24040	50	1	7800876	2726	-31.89	-21.02	12	3.49	-1096.00	-1663.00	59200	20240220	-40.96	32650	20240304	7.04	59200	-40.96	20240220	32650	7.04	20240304	59200	-40.96	20240220	32650	7.04	20240304	0.07	N	452430	100	7 억		19073	N	N	0	N	00	N
28	20240326	141231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34450	100	2	0.29	7779606250	221932	98.22	34100	36200	33950	44650	24050	34350	35054.01	0.24	0	-1263	36250	35300	34550	33600	32850	34925	33225	8	10300	100	24040	50	1	7800876	2687	-31.43	-20.72	12	2.84	-1096.00	-1663.00	59200	20240220	-41.81	32650	20240304	5.51	59200	-41.81	20240220	32650	5.51	20240304	59200	-41.81	20240220	32650	5.51	20240304	0.07	N	452430	100	7 억		19073	N	N	0	N	00	N
29	20240326	131226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	350	2	1.02	6816718100	193982	85.85	34100	36200	33950	44650	24050	34350	35140.98	0.24	0	168	36250	35300	34550	33600	32850	34925	33225	8	10300	100	24040	50	1	7800876	2707	-31.66	-20.87	12	2.49	-1096.00	-1663.00	59200	20240220	-41.39	32650	20240304	6.28	59200	-41.39	20240220	32650	6.28	20240304	59200	-41.39	20240220	32650	6.28	20240304	0.07	N	452430	100	7 억		19073	N	N	0	N	00	N
30	20240326	121224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35050	700	2	2.04	6019858050	171126	75.73	34100	36200	33950	44650	24050	34350	35177.93	0.24	0	5431	36250	35300	34550	33600	32850	34925	33225	8	10300	100	24040	50	1	7800876	2734	-31.98	-21.08	12	2.19	-1096.00	-1663.00	59200	20240220	-40.79	32650	20240304	7.35	59200	-40.79	20240220	32650	7.35	20240304	59200	-40.79	20240220	32650	7.35	20240304	0.07	N	452430	100	7 억		19073	N	N	0	N	00	N
31	20240326	111221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35100	750	2	2.18	5440692000	154572	68.41	34100	36200	33950	44650	24050	34350	35198.43	0.24	0	5811	36250	35300	34550	33600	32850	34925	33225	8	10300	100	24040	50	1	7800876	2738	-32.03	-21.11	12	1.98	-1096.00	-1663.00	59200	20240220	-40.71	32650	20240304	7.50	59200	-40.71	20240220	32650	7.50	20240304	59200	-40.71	20240220	32650	7.50	20240304	0.07	N	452430	100	7 억		19073	N	N	0	N	00	N
32	20240326	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34850	500	2	1.46	4274670000	121294	53.68	34100	36200	33950	44650	24050	34350	35242.22	0.24	0	232	36250	35300	34550	33600	32850	34925	33225	8	10300	100	24040	50	1	7800876	2719	-31.80	-20.96	12	1.55	-1096.00	-1663.00	59200	20240220	-41.13	32650	20240304	6.74	59200	-41.13	20240220	32650	6.74	20240304	59200	-41.13	20240220	32650	6.74	20240304	0.07	N	452430	100	7 억		19073	N	N	0	N	00	N
33	20240326	091233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34650	300	2	0.87	401951800	11755	5.20	34100	34700	33950	44650	24050	34350	34194.11	0.24	0	1758	36250	35300	34550	33600	32850	34925	33225	8	10300	100	24040	50	1	7800876	2703	-31.61	-20.84	12	0.15	-1096.00	-1663.00	59200	20240220	-41.47	32650	20240304	6.13	59200	-41.47	20240220	32650	6.13	20240304	59200	-41.47	20240220	32650	6.13	20240304	0.07	N	452430	100	7 억		19073	N	N	0	N	00	N
34	20240325	161316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34350	-700	5	-2.00	7757747400	223822	54.44	34800	35500	33800	45550	24550	35050	34661.81	0.05	0	14901	38416	36732	35816	34132	33216	36275	33675	8	10500	100	24530	50	1	7800876	2680	-31.34	-20.66	12	2.87	-1096.00	-1663.00	59200	20240220	-41.98	32650	20240304	5.21	59200	-41.98	20240220	32650	5.21	20240304	59200	-41.98	20240220	32650	5.21	20240304	0.05	N	452430	100	7 억		4232	N	N	0	N	00	N
35	20240325	151321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34350	-700	5	-2.00	7382216400	212884	51.78	34800	35500	33800	45550	24550	35050	34677.17	0.05	0	13102	38416	36732	35816	34132	33216	36275	33675	8	10500	100	24530	50	1	7800876	2680	-31.34	-20.66	12	2.73	-1096.00	-1663.00	59200	20240220	-41.98	32650	20240304	5.21	59200	-41.98	20240220	32650	5.21	20240304	59200	-41.98	20240220	32650	5.21	20240304	0.05	N	452430	100	7 억		4232	N	N	0	N	00	N
36	20240325	141319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34650	-400	5	-1.14	6700289750	193180	46.99	34800	35500	33800	45550	24550	35050	34684.17	0.05	0	12028	38416	36732	35816	34132	33216	36275	33675	8	10500	100	24530	50	1	7800876	2703	-31.61	-20.84	12	2.48	-1096.00	-1663.00	59200	20240220	-41.47	32650	20240304	6.13	59200	-41.47	20240220	32650	6.13	20240304	59200	-41.47	20240220	32650	6.13	20240304	0.05	N	452430	100	7 억		4232	N	N	0	N	00	N
37	20240325	131317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34850	-200	5	-0.57	6005720550	173194	42.13	34800	35500	33800	45550	24550	35050	34676.25	0.05	0	9057	38416	36732	35816	34132	33216	36275	33675	8	10500	100	24530	50	1	7800876	2719	-31.80	-20.96	12	2.22	-1096.00	-1663.00	59200	20240220	-41.13	32650	20240304	6.74	59200	-41.13	20240220	32650	6.74	20240304	59200	-41.13	20240220	32650	6.74	20240304	0.05	N	452430	100	7 억		4232	N	N	0	N	00	N
38	20240325	121321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35150	100	2	0.29	5486210650	158364	38.52	34800	35500	33800	45550	24550	35050	34643.02	0.05	0	11235	38416	36732	35816	34132	33216	36275	33675	8	10500	100	24530	50	1	7800876	2742	-32.07	-21.14	12	2.03	-1096.00	-1663.00	59200	20240220	-40.62	32650	20240304	7.66	59200	-40.62	20240220	32650	7.66	20240304	59200	-40.62	20240220	32650	7.66	20240304	0.05	N	452430	100	7 억		4232	N	N	0	N	00	N
39	20240325	111320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35250	200	2	0.57	4652247900	134746	32.77	34800	35300	33800	45550	24550	35050	34526.03	0.05	0	12417	38416	36732	35816	34132	33216	36275	33675	8	10500	100	24530	50	1	7800876	2750	-32.16	-21.20	12	1.73	-1096.00	-1663.00	59200	20240220	-40.46	32650	20240304	7.96	59200	-40.46	20240220	32650	7.96	20240304	59200	-40.46	20240220	32650	7.96	20240304	0.05	N	452430	100	7 억		4232	N	N	0	N	00	N
40	20240325	101318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34000	-1050	5	-3.00	2758834350	80632	19.61	34800	34900	33800	45550	24550	35050	34215.06	0.05	0	11509	38416	36732	35816	34132	33216	36275	33675	8	10500	100	24530	50	1	7800876	2652	-31.02	-20.44	12	1.03	-1096.00	-1663.00	59200	20240220	-42.57	32650	20240304	4.13	59200	-42.57	20240220	32650	4.13	20240304	59200	-42.57	20240220	32650	4.13	20240304	0.05	N	452430	100	7 억		4232	N	N	0	N	00	N
41	20240325	091323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-900	5	-2.57	1077682400	31293	7.61	34800	34900	34100	45550	24550	35050	34438.31	0.05	0	6888	38416	36732	35816	34132	33216	36275	33675	8	10500	100	24530	50	1	7800876	2664	-31.16	-20.54	12	0.40	-1096.00	-1663.00	59200	20240220	-42.31	32650	20240304	4.59	59200	-42.31	20240220	32650	4.59	20240304	59200	-42.31	20240220	32650	4.59	20240304	0.05	N	452430	100	7 억		4232	N	N	0	N	00	N
42	20240322	161321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35050	-2550	5	-6.78	14447903100	406000	81.43	37500	37500	34900	48850	26350	37600	35578.46	0.10	0	-3341	40900	39250	38250	36600	35600	38750	36100	8	11250	100	26320	50	1	7800876	2734	-31.98	-21.08	12	5.20	-1096.00	-1663.00	59200	20240220	-40.79	32650	20240304	7.35	59200	-40.79	20240220	32650	7.35	20240304	59200	-40.79	20240220	32650	7.35	20240304	0.00	N	452430	100	7 억		7661	N	N	0	N	00	N
43	20240322	151324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35250	-2350	5	-6.25	14038098550	394335	79.09	37500	37500	34900	48850	26350	37600	35591.04	0.10	0	-2292	40900	39250	38250	36600	35600	38750	36100	8	11250	100	26320	50	1	7800876	2750	-32.16	-21.20	12	5.06	-1096.00	-1663.00	59200	20240220	-40.46	32650	20240304	7.96	59200	-40.46	20240220	32650	7.96	20240304	59200	-40.46	20240220	32650	7.96	20240304	0.00	N	452430	100	7 억		7661	N	N	0	N	00	N
44	20240322	141310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35400	-2200	5	-5.85	12834867400	360082	72.22	37500	37500	34900	48850	26350	37600	35635.31	0.10	0	-1259	40900	39250	38250	36600	35600	38750	36100	8	11250	100	26320	50	1	7800876	2762	-32.30	-21.29	12	4.62	-1096.00	-1663.00	59200	20240220	-40.20	32650	20240304	8.42	59200	-40.20	20240220	32650	8.42	20240304	59200	-40.20	20240220	32650	8.42	20240304	0.00	N	452430	100	7 억		7661	N	N	0	N	00	N
45	20240322	131315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35000	-2600	5	-6.91	11887665750	333073	66.80	37500	37500	34900	48850	26350	37600	35681.39	0.10	0	-1301	40900	39250	38250	36600	35600	38750	36100	8	11250	100	26320	50	1	7800876	2730	-31.93	-21.05	12	4.27	-1096.00	-1663.00	59200	20240220	-40.88	32650	20240304	7.20	59200	-40.88	20240220	32650	7.20	20240304	59200	-40.88	20240220	32650	7.20	20240304	0.00	N	452430	100	7 억		7661	N	N	0	N	00	N
46	20240322	121312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35450	-2150	5	-5.72	9761663000	272570	54.67	37500	37500	35150	48850	26350	37600	35802.56	0.10	0	-1093	40900	39250	38250	36600	35600	38750	36100	8	11250	100	26320	50	1	7800876	2765	-32.34	-21.32	12	3.49	-1096.00	-1663.00	59200	20240220	-40.12	32650	20240304	8.58	59200	-40.12	20240220	32650	8.58	20240304	59200	-40.12	20240220	32650	8.58	20240304	0.00	N	452430	100	7 억		7661	N	N	0	N	00	N
47	20240322	111319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35750	-1850	5	-4.92	8769198300	244696	49.07	37500	37500	35150	48850	26350	37600	35825.17	0.10	0	-1605	40900	39250	38250	36600	35600	38750	36100	8	11250	100	26320	50	1	7800876	2789	-32.62	-21.50	12	3.14	-1096.00	-1663.00	59200	20240220	-39.61	32650	20240304	9.49	59200	-39.61	20240220	32650	9.49	20240304	59200	-39.61	20240220	32650	9.49	20240304	0.00	N	452430	100	7 억		7661	N	N	0	N	00	N
48	20240322	101311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35700	-1900	5	-5.05	6454882800	179489	36.00	37500	37500	35400	48850	26350	37600	35947.40	0.10	0	814	40900	39250	38250	36600	35600	38750	36100	8	11250	100	26320	50	1	7800876	2785	-32.57	-21.47	12	2.30	-1096.00	-1663.00	59200	20240220	-39.70	32650	20240304	9.34	59200	-39.70	20240220	32650	9.34	20240304	59200	-39.70	20240220	32650	9.34	20240304	0.00	N	452430	100	7 억		7661	N	N	0	N	00	N
49	20240322	091311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36200	-1400	5	-3.72	2402088150	66181	13.27	37500	37500	35750	48850	26350	37600	36262.47	0.10	0	3095	40900	39250	38250	36600	35600	38750	36100	8	11250	100	26320	50	1	7800876	2824	-33.03	-21.77	12	0.85	-1096.00	-1663.00	59200	20240220	-38.85	32650	20240304	10.87	59200	-38.85	20240220	32650	10.87	20240304	59200	-38.85	20240220	32650	10.87	20240304	0.00	N	452430	100	7 억		7661	N	N	0	N	00	N
50	20240321	161314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	100	2	0.27	18931482900	494094	166.38	39800	39900	37250	48750	26250	37500	38316.86	0.09	0	746	39566	38532	37766	36732	35966	39050	37250	8	11250	100	26250	50	1	7800876	2933	-34.31	-22.61	12	6.33	-1096.00	-1663.00	59200	20240220	-36.49	32650	20240304	15.16	59200	-36.49	20240220	32650	15.16	20240304	59200	-36.49	20240220	32650	15.16	20240304	0.00	N	452430	100	7 억		7063	N	N	0	N	00	N
51	20240321	151311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	300	2	0.80	17885892100	466296	157.02	39800	39900	37250	48750	26250	37500	38357.51	0.09	0	3672	39566	38532	37766	36732	35966	39050	37250	8	11250	100	26250	50	1	7800876	2949	-34.49	-22.73	12	5.98	-1096.00	-1663.00	59200	20240220	-36.15	32650	20240304	15.77	59200	-36.15	20240220	32650	15.77	20240304	59200	-36.15	20240220	32650	15.77	20240304	0.00	N	452430	100	7 억		7063	N	N	0	N	00	N
52	20240321	141308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37350	-150	5	-0.40	15633459500	406436	136.86	39800	39900	37250	48750	26250	37500	38464.92	0.09	0	-285	39566	38532	37766	36732	35966	39050	37250	8	11250	100	26250	50	1	7800876	2914	-34.08	-22.46	12	5.21	-1096.00	-1663.00	59200	20240220	-36.91	32650	20240304	14.40	59200	-36.91	20240220	32650	14.40	20240304	59200	-36.91	20240220	32650	14.40	20240304	0.00	N	452430	100	7 억		7063	N	N	0	N	00	N
53	20240321	131257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37650	150	2	0.40	14044349100	364166	122.63	39800	39900	37450	48750	26250	37500	38566.00	0.09	0	547	39566	38532	37766	36732	35966	39050	37250	8	11250	100	26250	50	1	7800876	2937	-34.35	-22.64	12	4.67	-1096.00	-1663.00	59200	20240220	-36.40	32650	20240304	15.31	59200	-36.40	20240220	32650	15.31	20240304	59200	-36.40	20240220	32650	15.31	20240304	0.00	N	452430	100	7 억		7063	N	N	0	N	00	N
54	20240321	121314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37900	400	2	1.07	12240849950	316292	106.51	39800	39900	37600	48750	26250	37500	38701.38	0.09	0	3714	39566	38532	37766	36732	35966	39050	37250	8	11250	100	26250	50	1	7800876	2957	-34.58	-22.79	12	4.05	-1096.00	-1663.00	59200	20240220	-35.98	32650	20240304	16.08	59200	-35.98	20240220	32650	16.08	20240304	59200	-35.98	20240220	32650	16.08	20240304	0.00	N	452430	100	7 억		7063	N	N	0	N	00	N
55	20240321	111310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37950	450	2	1.20	11472993950	296055	99.69	39800	39900	37600	48750	26250	37500	38753.22	0.09	0	1849	39566	38532	37766	36732	35966	39050	37250	8	11250	100	26250	50	1	7800876	2960	-34.63	-22.82	12	3.80	-1096.00	-1663.00	59200	20240220	-35.90	32650	20240304	16.23	59200	-35.90	20240220	32650	16.23	20240304	59200	-35.90	20240220	32650	16.23	20240304	0.00	N	452430	100	7 억		7063	N	N	0	N	00	N
56	20240321	101312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	200	2	0.53	10127137000	260600	87.75	39800	39900	37600	48750	26250	37500	38861.23	0.09	0	1883	39566	38532	37766	36732	35966	39050	37250	8	11250	100	26250	50	1	7800876	2941	-34.40	-22.67	12	3.34	-1096.00	-1663.00	59200	20240220	-36.32	32650	20240304	15.47	59200	-36.32	20240220	32650	15.47	20240304	59200	-36.32	20240220	32650	15.47	20240304	0.00	N	452430	100	7 억		7063	N	N	0	N	00	N
57	20240321	091318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38550	1050	2	2.80	6032201550	153415	51.66	39800	39900	38500	48750	26250	37500	39320.37	0.09	0	7050	39566	38532	37766	36732	35966	39050	37250	8	11250	100	26250	50	1	7800876	3007	-35.17	-23.18	12	1.97	-1096.00	-1663.00	59200	20240220	-34.88	32650	20240304	18.07	59200	-34.88	20240220	32650	18.07	20240304	59200	-34.88	20240220	32650	18.07	20240304	0.00	N	452430	100	7 억		7063	N	N	0	N	00	N
58	20240320	161253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	250	2	0.67	11083553000	293641	39.33	37250	38800	37000	48400	26100	37250	37747.11	0.13	0	-2531	40550	38900	37850	36200	35150	38375	35675	8	11150	100	26070	50	1	7800876	2925	-34.22	-22.55	12	3.76	-1096.00	-1663.00	59200	20240220	-36.66	32650	20240304	14.85	59200	-36.66	20240220	32650	14.85	20240304	59200	-36.66	20240220	32650	14.85	20240304	0.00	N	452430	100	7 억		10060	N	N	0	N	00	N
59	20240320	151301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37550	300	2	0.81	10736543950	284383	38.09	37250	38800	37000	48400	26100	37250	37755.09	0.13	0	-2843	40550	38900	37850	36200	35150	38375	35675	8	11150	100	26070	50	1	7800876	2929	-34.26	-22.58	12	3.65	-1096.00	-1663.00	59200	20240220	-36.57	32650	20240304	15.01	59200	-36.57	20240220	32650	15.01	20240304	59200	-36.57	20240220	32650	15.01	20240304	0.00	N	452430	100	7 억		10060	N	N	0	N	00	N
60	20240320	141306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	550	2	1.48	9580259200	253568	33.96	37250	38800	37000	48400	26100	37250	37783.32	0.13	0	-2500	40550	38900	37850	36200	35150	38375	35675	8	11150	100	26070	50	1	7800876	2949	-34.49	-22.73	12	3.25	-1096.00	-1663.00	59200	20240220	-36.15	32650	20240304	15.77	59200	-36.15	20240220	32650	15.77	20240304	59200	-36.15	20240220	32650	15.77	20240304	0.00	N	452430	100	7 억		10060	N	N	0	N	00	N
61	20240320	131307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37400	150	2	0.40	8714292000	230522	30.87	37250	38800	37000	48400	26100	37250	37804.15	0.13	0	-3292	40550	38900	37850	36200	35150	38375	35675	8	11150	100	26070	50	1	7800876	2918	-34.12	-22.49	12	2.96	-1096.00	-1663.00	59200	20240220	-36.82	32650	20240304	14.55	59200	-36.82	20240220	32650	14.55	20240304	59200	-36.82	20240220	32650	14.55	20240304	0.00	N	452430	100	7 억		10060	N	N	0	N	00	N
62	20240320	121258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37400	150	2	0.40	7761999750	204967	27.45	37250	38800	37250	48400	26100	37250	37871.68	0.13	0	-2760	40550	38900	37850	36200	35150	38375	35675	8	11150	100	26070	50	1	7800876	2918	-34.12	-22.49	12	2.63	-1096.00	-1663.00	59200	20240220	-36.82	32650	20240304	14.55	59200	-36.82	20240220	32650	14.55	20240304	59200	-36.82	20240220	32650	14.55	20240304	0.00	N	452430	100	7 억		10060	N	N	0	N	00	N
63	20240320	111301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37750	500	2	1.34	6768635250	178533	23.91	37250	38800	37250	48400	26100	37250	37915.18	0.13	0	-1592	40550	38900	37850	36200	35150	38375	35675	8	11150	100	26070	50	1	7800876	2945	-34.44	-22.70	12	2.29	-1096.00	-1663.00	59200	20240220	-36.23	32650	20240304	15.62	59200	-36.23	20240220	32650	15.62	20240304	59200	-36.23	20240220	32650	15.62	20240304	0.00	N	452430	100	7 억		10060	N	N	0	N	00	N
64	20240320	101252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37550	300	2	0.81	5481102250	144497	19.35	37250	38800	37250	48400	26100	37250	37935.68	0.13	0	-2760	40550	38900	37850	36200	35150	38375	35675	8	11150	100	26070	50	1	7800876	2929	-34.26	-22.58	12	1.85	-1096.00	-1663.00	59200	20240220	-36.57	32650	20240304	15.01	59200	-36.57	20240220	32650	15.01	20240304	59200	-36.57	20240220	32650	15.01	20240304	0.00	N	452430	100	7 억		10060	N	N	0	N	00	N
65	20240320	091300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	750	2	2.01	2531415750	66397	8.89	37250	38800	37250	48400	26100	37250	38134.98	0.13	0	5919	40550	38900	37850	36200	35150	38375	35675	8	11150	100	26070	50	1	7800876	2964	-34.67	-22.85	12	0.85	-1096.00	-1663.00	59200	20240220	-35.81	32650	20240304	16.39	59200	-35.81	20240220	32650	16.39	20240304	59200	-35.81	20240220	32650	16.39	20240304	0.00	N	452430	100	7 억		10060	N	N	0	N	00	N
66	20240319	161246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37250	-3500	5	-8.59	21567008050	572161	218.94	39500	39500	36800	52900	28550	40750	37694.73	0.20	0	-9533	43516	42132	40916	39532	38316	41525	38925	8	12150	100	28520	50	1	7800876	2906	-33.99	-22.40	12	7.33	-1096.00	-1663.00	59200	20240220	-37.08	32650	20240304	14.09	59200	-37.08	20240220	32650	14.09	20240304	59200	-37.08	20240220	32650	14.09	20240304	0.00	N	452430	100	7 억		15247	N	N	0	N	00	N
67	20240319	151259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	-3750	5	-9.20	20801579200	551516	211.04	39500	39500	36800	52900	28550	40750	37716.98	0.20	0	-9492	43516	42132	40916	39532	38316	41525	38925	8	12150	100	28520	50	1	7800876	2886	-33.76	-22.25	12	7.07	-1096.00	-1663.00	59200	20240220	-37.50	32650	20240304	13.32	59200	-37.50	20240220	32650	13.32	20240304	59200	-37.50	20240220	32650	13.32	20240304	0.00	N	452430	100	7 억		15247	N	N	0	N	00	N
68	20240319	141257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	-3650	5	-8.96	18846069100	498738	190.84	39500	39500	36800	52900	28550	40750	37787.39	0.20	0	-9586	43516	42132	40916	39532	38316	41525	38925	8	12150	100	28520	50	1	7800876	2894	-33.85	-22.31	12	6.39	-1096.00	-1663.00	59200	20240220	-37.33	32650	20240304	13.63	59200	-37.33	20240220	32650	13.63	20240304	59200	-37.33	20240220	32650	13.63	20240304	0.00	N	452430	100	7 억		15247	N	N	0	N	00	N
69	20240319	131225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-3800	5	-9.33	15564721050	411685	157.53	39500	39500	36800	52900	28550	40750	37807.21	0.20	0	-5602	43516	42132	40916	39532	38316	41525	38925	8	12150	100	28520	50	1	7800876	2882	-33.71	-22.22	12	5.28	-1096.00	-1663.00	59200	20240220	-37.58	32650	20240304	13.17	59200	-37.58	20240220	32650	13.17	20240304	59200	-37.58	20240220	32650	13.17	20240304	0.00	N	452430	100	7 억		15247	N	N	0	N	00	N
70	20240319	121248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-3800	5	-9.33	13890768100	366424	140.21	39500	39500	36800	52900	28550	40750	37908.84	0.20	0	-10575	43516	42132	40916	39532	38316	41525	38925	8	12150	100	28520	50	1	7800876	2882	-33.71	-22.22	12	4.70	-1096.00	-1663.00	59200	20240220	-37.58	32650	20240304	13.17	59200	-37.58	20240220	32650	13.17	20240304	59200	-37.58	20240220	32650	13.17	20240304	0.00	N	452430	100	7 억		15247	N	N	0	N	00	N
71	20240319	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-3800	5	-9.33	12108649750	318265	121.78	39500	39500	36850	52900	28550	40750	38045.63	0.20	0	-9175	43516	42132	40916	39532	38316	41525	38925	8	12150	100	28520	50	1	7800876	2882	-33.71	-22.22	12	4.08	-1096.00	-1663.00	59200	20240220	-37.58	32650	20240304	13.17	59200	-37.58	20240220	32650	13.17	20240304	59200	-37.58	20240220	32650	13.17	20240304	0.00	N	452430	100	7 억		15247	N	N	0	N	00	N
72	20240319	101258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	-3050	5	-7.48	8255893300	214688	82.15	39500	39500	37600	52900	28550	40750	38455.08	0.20	0	-6146	43516	42132	40916	39532	38316	41525	38925	8	12150	100	28520	50	1	7800876	2941	-34.40	-22.67	12	2.75	-1096.00	-1663.00	59200	20240220	-36.32	32650	20240304	15.47	59200	-36.32	20240220	32650	15.47	20240304	59200	-36.32	20240220	32650	15.47	20240304	0.00	N	452430	100	7 억		15247	N	N	0	N	00	N
73	20240319	091257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38650	-2100	5	-5.15	2963365700	76221	29.17	39500	39500	38450	52900	28550	40750	38878.08	0.20	0	-5368	43516	42132	40916	39532	38316	41525	38925	8	12150	100	28520	50	1	7800876	3015	-35.26	-23.24	12	0.98	-1096.00	-1663.00	59200	20240220	-34.71	32650	20240304	18.38	59200	-34.71	20240220	32650	18.38	20240304	59200	-34.71	20240220	32650	18.38	20240304	0.00	N	452430	100	7 억		15247	N	N	0	N	00	N
74	20240318	161248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40750	-850	5	-2.04	10436023850	255285	73.50	41000	42300	39700	54000	29150	41600	40879.53	0.11	0	6804	45166	43382	41516	39732	37866	42450	38800	8	12400	100	29120	50	1	7800876	3179	-37.18	-24.50	12	3.27	-1096.00	-1663.00	59200	20240220	-31.17	32650	20240304	24.81	59200	-31.17	20240220	32650	24.81	20240304	59200	-31.17	20240220	32650	24.81	20240304	0.00	N	452430	100	7 억		8444	N	N	0	N	00	N
75	20240318	151240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41200	-400	5	-0.96	9832837050	240552	69.25	41000	42300	39700	54000	29150	41600	40875.24	0.11	0	10563	45166	43382	41516	39732	37866	42450	38800	8	12400	100	29120	50	1	7800876	3214	-37.59	-24.77	12	3.08	-1096.00	-1663.00	59200	20240220	-30.41	32650	20240304	26.19	59200	-30.41	20240220	32650	26.19	20240304	59200	-30.41	20240220	32650	26.19	20240304	0.00	N	452430	100	7 억		8444	N	N	0	N	00	N
76	20240318	141246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41150	-450	5	-1.08	8601229150	210611	60.63	41000	42300	39700	54000	29150	41600	40838.34	0.11	0	8124	45166	43382	41516	39732	37866	42450	38800	8	12400	100	29120	50	1	7800876	3210	-37.55	-24.74	12	2.70	-1096.00	-1663.00	59200	20240220	-30.49	32650	20240304	26.03	59200	-30.49	20240220	32650	26.03	20240304	59200	-30.49	20240220	32650	26.03	20240304	0.00	N	452430	100	7 억		8444	N	N	0	N	00	N
77	20240318	131247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41350	-250	5	-0.60	7786127250	190754	54.92	41000	42300	39700	54000	29150	41600	40816.42	0.11	0	7860	45166	43382	41516	39732	37866	42450	38800	8	12400	100	29120	50	1	7800876	3226	-37.73	-24.86	12	2.45	-1096.00	-1663.00	59200	20240220	-30.15	32650	20240304	26.65	59200	-30.15	20240220	32650	26.65	20240304	59200	-30.15	20240220	32650	26.65	20240304	0.00	N	452430	100	7 억		8444	N	N	0	N	00	N
78	20240318	121241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41200	-400	5	-0.96	7068368250	173309	49.89	41000	42300	39700	54000	29150	41600	40783.37	0.11	0	3401	45166	43382	41516	39732	37866	42450	38800	8	12400	100	29120	50	1	7800876	3214	-37.59	-24.77	12	2.22	-1096.00	-1663.00	59200	20240220	-30.41	32650	20240304	26.19	59200	-30.41	20240220	32650	26.19	20240304	59200	-30.41	20240220	32650	26.19	20240304	0.00	N	452430	100	7 억		8444	N	N	0	N	00	N
79	20240318	111251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40650	-950	5	-2.28	6053051200	148732	42.82	41000	42300	39700	54000	29150	41600	40695.90	0.11	0	1341	45166	43382	41516	39732	37866	42450	38800	8	12400	100	29120	50	1	7800876	3171	-37.09	-24.44	12	1.91	-1096.00	-1663.00	59200	20240220	-31.33	32650	20240304	24.50	59200	-31.33	20240220	32650	24.50	20240304	59200	-31.33	20240220	32650	24.50	20240304	0.00	N	452430	100	7 억		8444	N	N	0	N	00	N
80	20240318	101247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40200	-1400	5	-3.37	3376994700	83927	24.16	41000	41250	39700	54000	29150	41600	40232.45	0.11	0	1160	45166	43382	41516	39732	37866	42450	38800	8	12400	100	29120	50	1	7800876	3136	-36.68	-24.17	12	1.08	-1096.00	-1663.00	59200	20240220	-32.09	32650	20240304	23.12	59200	-32.09	20240220	32650	23.12	20240304	59200	-32.09	20240220	32650	23.12	20240304	0.00	N	452430	100	7 억		8444	N	N	0	N	00	N
81	20240318	091247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	-1250	5	-3.00	1161403250	28672	8.25	41000	41250	39950	54000	29150	41600	40495.09	0.11	0	1948	45166	43382	41516	39732	37866	42450	38800	8	12400	100	29120	50	1	7800876	3148	-36.82	-24.26	12	0.37	-1096.00	-1663.00	59200	20240220	-31.84	32650	20240304	23.58	59200	-31.84	20240220	32650	23.58	20240304	59200	-31.84	20240220	32650	23.58	20240304	0.00	N	452430	100	7 억		8444	N	N	0	N	00	N
82	20240315	161231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41600	-2100	5	-4.81	13983193950	340665	109.82	42800	43300	39650	56800	30600	43700	41042.31	0.13	0	-1548	47333	45516	44083	42266	40833	44800	41550	8	13100	100	30590	50	1	7800876	3245	-37.96	-25.02	12	4.37	-1096.00	-1663.00	59200	20240220	-29.73	32650	20240304	27.41	59200	-29.73	20240220	32650	27.41	20240304	59200	-29.73	20240220	32650	27.41	20240304	0.00	N	452430	100	7 억		10274	N	N	0	N	00	N
83	20240315	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40800	-2900	5	-6.64	13000728000	316956	102.18	42800	43300	39650	56800	30600	43700	41013.36	0.13	0	-3265	47333	45516	44083	42266	40833	44800	41550	8	13100	100	30590	50	1	7800876	3183	-37.23	-24.53	12	4.06	-1096.00	-1663.00	59200	20240220	-31.08	32650	20240304	24.96	59200	-31.08	20240220	32650	24.96	20240304	59200	-31.08	20240220	32650	24.96	20240304	0.00	N	452430	100	7 억		10274	N	N	0	N	00	N
84	20240315	141126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	-3700	5	-8.47	9894218050	239368	77.17	42800	43300	39900	56800	30600	43700	41329.97	0.13	0	-2771	47333	45516	44083	42266	40833	44800	41550	8	13100	100	30590	50	1	7800876	3120	-36.50	-24.05	12	3.07	-1096.00	-1663.00	59200	20240220	-32.43	32650	20240304	22.51	59200	-32.43	20240220	32650	22.51	20240304	59200	-32.43	20240220	32650	22.51	20240304	0.00	N	452430	100	7 억		10274	N	N	0	N	00	N
85	20240315	131231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41000	-2700	5	-6.18	7609717000	182740	58.91	42800	43300	40050	56800	30600	43700	41636.86	0.13	0	262	47333	45516	44083	42266	40833	44800	41550	8	13100	100	30590	50	1	7800876	3198	-37.41	-24.65	12	2.34	-1096.00	-1663.00	59200	20240220	-30.74	32650	20240304	25.57	59200	-30.74	20240220	32650	25.57	20240304	59200	-30.74	20240220	32650	25.57	20240304	0.00	N	452430	100	7 억		10274	N	N	0	N	00	N
86	20240315	121233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41200	-2500	5	-5.72	6827091750	163707	52.77	42800	43300	40050	56800	30600	43700	41697.21	0.13	0	318	47333	45516	44083	42266	40833	44800	41550	8	13100	100	30590	50	1	7800876	3214	-37.59	-24.77	12	2.10	-1096.00	-1663.00	59200	20240220	-30.41	32650	20240304	26.19	59200	-30.41	20240220	32650	26.19	20240304	59200	-30.41	20240220	32650	26.19	20240304	0.00	N	452430	100	7 억		10274	N	N	0	N	00	N
87	20240315	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41900	-1800	5	-4.12	6045188800	144876	46.70	42800	43300	40050	56800	30600	43700	41720.04	0.13	0	890	47333	45516	44083	42266	40833	44800	41550	8	13100	100	30590	50	1	7800876	3269	-38.23	-25.20	12	1.86	-1096.00	-1663.00	59200	20240220	-29.22	32650	20240304	28.33	59200	-29.22	20240220	32650	28.33	20240304	59200	-29.22	20240220	32650	28.33	20240304	0.00	N	452430	100	7 억		10274	N	N	0	N	00	N
88	20240315	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42200	-1500	5	-3.43	5321542750	127644	41.15	42800	43300	40050	56800	30600	43700	41682.87	0.13	0	1049	47333	45516	44083	42266	40833	44800	41550	8	13100	100	30590	50	1	7800876	3292	-38.50	-25.38	12	1.64	-1096.00	-1663.00	59200	20240220	-28.72	32650	20240304	29.25	59200	-28.72	20240220	32650	29.25	20240304	59200	-28.72	20240220	32650	29.25	20240304	0.00	N	452430	100	7 억		10274	N	N	0	N	00	N
89	20240315	091243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41600	-2100	5	-4.81	1638001450	38719	12.48	42800	43300	41400	56800	30600	43700	42287.23	0.13	0	24	47333	45516	44083	42266	40833	44800	41550	8	13100	100	30590	50	1	7800876	3245	-37.96	-25.02	12	0.50	-1096.00	-1663.00	59200	20240220	-29.73	32650	20240304	27.41	59200	-29.73	20240220	32650	27.41	20240304	59200	-29.73	20240220	32650	27.41	20240304	0.00	N	452430	100	7 억		10274	N	N	0	N	00	N
90	20240314	161219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43700	-1450	5	-3.21	13420040600	305183	29.14	44300	45900	42650	58600	31650	45150	43974.18	0.15	0	-1345	52616	48882	46066	42332	39516	47475	40925	8	13450	100	31600	50	1	7800876	3409	-39.87	-26.28	12	3.91	-1096.00	-1663.00	59200	20240220	-26.18	32650	20240304	33.84	59200	-26.18	20240220	32650	33.84	20240304	59200	-26.18	20240220	32650	33.84	20240304	0.00	N	452430	100	7 억		11678	N	N	0	N	00	N
91	20240314	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42950	-2200	5	-4.87	12704631600	288696	27.57	44300	45900	42650	58600	31650	45150	44006.71	0.15	0	-1345	52616	48882	46066	42332	39516	47475	40925	8	13450	100	31600	50	1	7800876	3350	-39.19	-25.83	12	3.70	-1096.00	-1663.00	59200	20240220	-27.45	32650	20240304	31.55	59200	-27.45	20240220	32650	31.55	20240304	59200	-27.45	20240220	32650	31.55	20240304	0.00	N	452430	100	7 억		11678	N	N	0	N	00	N
92	20240314	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43600	-1550	5	-3.43	11122779150	252062	24.07	44300	45900	43050	58600	31650	45150	44126.91	0.15	0	-701	52616	48882	46066	42332	39516	47475	40925	8	13450	100	31600	50	1	7800876	3401	-39.78	-26.22	12	3.23	-1096.00	-1663.00	59200	20240220	-26.35	32650	20240304	33.54	59200	-26.35	20240220	32650	33.54	20240304	59200	-26.35	20240220	32650	33.54	20240304	0.00	N	452430	100	7 억		11678	N	N	0	N	00	N
93	20240314	131222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43600	-1550	5	-3.43	10316259650	233474	22.29	44300	45900	43050	58600	31650	45150	44185.65	0.15	0	-489	52616	48882	46066	42332	39516	47475	40925	8	13450	100	31600	50	1	7800876	3401	-39.78	-26.22	12	2.99	-1096.00	-1663.00	59200	20240220	-26.35	32650	20240304	33.54	59200	-26.35	20240220	32650	33.54	20240304	59200	-26.35	20240220	32650	33.54	20240304	0.00	N	452430	100	7 억		11678	N	N	0	N	00	N
94	20240314	121224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43650	-1500	5	-3.32	8484620750	191237	18.26	44300	45900	43300	58600	31650	45150	44366.80	0.15	0	-591	52616	48882	46066	42332	39516	47475	40925	8	13450	100	31600	50	1	7800876	3405	-39.83	-26.25	12	2.45	-1096.00	-1663.00	59200	20240220	-26.27	32650	20240304	33.69	59200	-26.27	20240220	32650	33.69	20240304	59200	-26.27	20240220	32650	33.69	20240304	0.00	N	452430	100	7 억		11678	N	N	0	N	00	N
95	20240314	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44500	-650	5	-1.44	7444785700	167620	16.01	44300	45900	43300	58600	31650	45150	44414.39	0.15	0	-812	52616	48882	46066	42332	39516	47475	40925	8	13450	100	31600	50	1	7800876	3471	-40.60	-26.76	12	2.15	-1096.00	-1663.00	59200	20240220	-24.83	32650	20240304	36.29	59200	-24.83	20240220	32650	36.29	20240304	59200	-24.83	20240220	32650	36.29	20240304	0.00	N	452430	100	7 억		11678	N	N	0	N	00	N
96	20240314	101234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43950	-1200	5	-2.66	5969584200	134406	12.83	44300	45900	43300	58600	31650	45150	44414.23	0.15	0	-800	52616	48882	46066	42332	39516	47475	40925	8	13450	100	31600	50	1	7800876	3428	-40.10	-26.43	12	1.72	-1096.00	-1663.00	59200	20240220	-25.76	32650	20240304	34.61	59200	-25.76	20240220	32650	34.61	20240304	59200	-25.76	20240220	32650	34.61	20240304	0.00	N	452430	100	7 억		11678	N	N	0	N	00	N
97	20240314	091230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45550	400	2	0.89	2165212000	48971	4.68	44300	45600	43300	58600	31650	45150	44213.00	0.15	0	3569	52616	48882	46066	42332	39516	47475	40925	8	13450	100	31600	50	1	7800876	3553	-41.56	-27.39	12	0.63	-1096.00	-1663.00	59200	20240220	-23.06	32650	20240304	39.51	59200	-23.06	20240220	32650	39.51	20240304	59200	-23.06	20240220	32650	39.51	20240304	0.00	N	452430	100	7 억		11678	N	N	0	N	00	N
98	20240313	161207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45150	-1100	5	-2.38	49005779850	1034925	75.26	46950	49800	43250	60100	32400	46250	47355.14	0.15	0	-414	51550	48900	46750	44100	41950	47825	43025	8	13850	100	32370	50	1	7800876	3522	-41.20	-27.15	12	13.27	-1096.00	-1663.00	59200	20240220	-23.73	32650	20240304	38.28	59200	-23.73	20240220	32650	38.28	20240304	59200	-23.73	20240220	32650	38.28	20240304	0.00	N	452430	100	7 억		11837	N	N	0	N	00	N
99	20240313	151214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44900	-1350	5	-2.92	48227700150	1017715	74.01	46950	49800	43250	60100	32400	46250	47389.05	0.15	0	-1494	51550	48900	46750	44100	41950	47825	43025	8	13850	100	32370	50	1	7800876	3503	-40.97	-27.00	12	13.05	-1096.00	-1663.00	59200	20240220	-24.16	32650	20240304	37.52	59200	-24.16	20240220	32650	37.52	20240304	59200	-24.16	20240220	32650	37.52	20240304	0.00	N	452430	100	7 억		11837	N	N	0	N	00	N
100	20240313	141212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45050	-1200	5	-2.59	46258573350	974031	70.83	46950	49800	43250	60100	32400	46250	47492.84	0.15	0	57	51550	48900	46750	44100	41950	47825	43025	8	13850	100	32370	50	1	7800876	3514	-41.10	-27.09	12	12.49	-1096.00	-1663.00	59200	20240220	-23.90	32650	20240304	37.98	59200	-23.90	20240220	32650	37.98	20240304	59200	-23.90	20240220	32650	37.98	20240304	0.00	N	452430	100	7 억		11837	N	N	0	N	00	N
101	20240313	131221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46350	100	2	0.22	40324416650	841115	61.17	46950	49800	46250	60100	32400	46250	47943.12	0.15	0	-2318	51550	48900	46750	44100	41950	47825	43025	8	13850	100	32370	50	1	7800876	3616	-42.29	-27.87	12	10.78	-1096.00	-1663.00	59200	20240220	-21.71	32650	20240304	41.96	59200	-21.71	20240220	32650	41.96	20240304	59200	-21.71	20240220	32650	41.96	20240304	0.00	N	452430	100	7 억		11837	N	N	0	N	00	N
102	20240313	121214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46600	350	2	0.76	38336764400	798293	58.05	46950	49800	46250	60100	32400	46250	48025.08	0.15	0	-2561	51550	48900	46750	44100	41950	47825	43025	8	13850	100	32370	50	1	7800876	3635	-42.52	-28.02	12	10.23	-1096.00	-1663.00	59200	20240220	-21.28	32650	20240304	42.73	59200	-21.28	20240220	32650	42.73	20240304	59200	-21.28	20240220	32650	42.73	20240304	0.00	N	452430	100	7 억		11837	N	N	0	N	00	N
103	20240313	111209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46900	650	2	1.41	35696403600	741862	53.95	46950	49800	46250	60100	32400	46250	48119.19	0.15	0	-1982	51550	48900	46750	44100	41950	47825	43025	8	13850	100	32370	50	1	7800876	3659	-42.79	-28.20	12	9.51	-1096.00	-1663.00	59200	20240220	-20.78	32650	20240304	43.64	59200	-20.78	20240220	32650	43.64	20240304	59200	-20.78	20240220	32650	43.64	20240304	0.00	N	452430	100	7 억		11837	N	N	0	N	00	N
104	20240313	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47700	1450	2	3.14	30856849100	639474	46.50	46950	49800	46250	60100	32400	46250	48255.83	0.15	0	5313	51550	48900	46750	44100	41950	47825	43025	8	13850	100	32370	50	1	7800876	3721	-43.52	-28.68	12	8.20	-1096.00	-1663.00	59200	20240220	-19.43	32650	20240304	46.09	59200	-19.43	20240220	32650	46.09	20240304	59200	-19.43	20240220	32650	46.09	20240304	0.00	N	452430	100	7 억		11837	N	N	0	N	00	N
105	20240313	091219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46700	450	2	0.97	9069820900	189013	13.75	46950	48950	46700	60100	32400	46250	47992.05	0.15	0	-476	51550	48900	46750	44100	41950	47825	43025	8	13850	100	32370	50	1	7800876	3643	-42.61	-28.08	12	2.42	-1096.00	-1663.00	59200	20240220	-21.11	32650	20240304	43.03	59200	-21.11	20240220	32650	43.03	20240304	59200	-21.11	20240220	32650	43.03	20240304	0.00	N	452430	100	7 억		11837	N	N	0	N	00	N
106	20240312	161158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46250	-1450	5	-3.04	64597533100	1362262	36.92	46850	49400	44600	62000	33400	47700	47420.64	0.68	0	-41993	57100	52400	46700	42000	36300	54750	44350	8	14300	100	33390	50	1	7800876	3608	-42.20	-27.81	12	17.46	-1096.00	-1663.00	59200	20240220	-21.88	32650	20240304	41.65	59200	-21.88	20240220	32650	41.65	20240304	59200	-21.88	20240220	32650	41.65	20240304	0.00	N	452430	100	7 억		53330	N	N	0	N	00	N
107	20240312	151156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46150	-1550	5	-3.25	63519779650	1338941	36.29	46850	49400	44600	62000	33400	47700	47440.29	0.68	0	-40680	57100	52400	46700	42000	36300	54750	44350	8	14300	100	33390	50	1	7800876	3600	-42.11	-27.75	12	17.16	-1096.00	-1663.00	59200	20240220	-22.04	32650	20240304	41.35	59200	-22.04	20240220	32650	41.35	20240304	59200	-22.04	20240220	32650	41.35	20240304	0.00	N	452430	100	7 억		53330	N	N	0	N	00	N
108	20240312	141146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46250	-1450	5	-3.04	59063076400	1242669	33.68	46850	49400	44600	62000	33400	47700	47529.19	0.68	0	-40548	57100	52400	46700	42000	36300	54750	44350	8	14300	100	33390	50	1	7800876	3608	-42.20	-27.81	12	15.93	-1096.00	-1663.00	59200	20240220	-21.88	32650	20240304	41.65	59200	-21.88	20240220	32650	41.65	20240304	59200	-21.88	20240220	32650	41.65	20240304	0.00	N	452430	100	7 억		53330	N	N	0	N	00	N
109	20240312	131102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47700	0	3	0.00	53796492250	1130359	30.64	46850	49400	44600	62000	33400	47700	47592.38	0.68	0	-39897	57100	52400	46700	42000	36300	54750	44350	8	14300	100	33390	50	1	7800876	3721	-43.52	-28.68	12	14.49	-1096.00	-1663.00	59200	20240220	-19.43	32650	20240304	46.09	59200	-19.43	20240220	32650	46.09	20240304	59200	-19.43	20240220	32650	46.09	20240304	0.00	N	452430	100	7 억		53330	N	N	0	N	00	N
110	20240312	121201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47700	0	3	0.00	50815461000	1067893	28.94	46850	49400	44600	62000	33400	47700	47584.77	0.68	0	-37327	57100	52400	46700	42000	36300	54750	44350	8	14300	100	33390	50	1	7800876	3721	-43.52	-28.68	12	13.69	-1096.00	-1663.00	59200	20240220	-19.43	32650	20240304	46.09	59200	-19.43	20240220	32650	46.09	20240304	59200	-19.43	20240220	32650	46.09	20240304	0.00	N	452430	100	7 억		53330	N	N	0	N	00	N
111	20240312	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48350	650	2	1.36	36882955150	780565	21.16	46850	49150	44600	62000	33400	47700	47251.53	0.68	0	-35426	57100	52400	46700	42000	36300	54750	44350	8	14300	100	33390	50	1	7800876	3772	-44.11	-29.07	12	10.01	-1096.00	-1663.00	59200	20240220	-18.33	32650	20240304	48.09	59200	-18.33	20240220	32650	48.09	20240304	59200	-18.33	20240220	32650	48.09	20240304	0.00	N	452430	100	7 억		53330	N	N	0	N	00	N
112	20240312	101159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47800	100	2	0.21	28856103300	612982	16.61	46850	49150	44600	62000	33400	47700	47074.82	0.68	0	-34969	57100	52400	46700	42000	36300	54750	44350	8	14300	100	33390	50	1	7800876	3729	-43.61	-28.74	12	7.86	-1096.00	-1663.00	59200	20240220	-19.26	32650	20240304	46.40	59200	-19.26	20240220	32650	46.40	20240304	59200	-19.26	20240220	32650	46.40	20240304	0.00	N	452430	100	7 억		53330	N	N	0	N	00	N
113	20240312	091156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45200	-2500	5	-5.24	6487586000	142026	3.85	46850	46900	44600	62000	33400	47700	45676.84	0.68	0	-696	57100	52400	46700	42000	36300	54750	44350	8	14300	100	33390	50	1	7800876	3526	-41.24	-27.18	12	1.82	-1096.00	-1663.00	59200	20240220	-23.65	32650	20240304	38.44	59200	-23.65	20240220	32650	38.44	20240304	59200	-23.65	20240220	32650	38.44	20240304	0.00	N	452430	100	7 억		53330	N	N	0	N	00	N
114	20240311	161152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47700	4200	2	9.66	173653340850	3662441	137.82	42500	51400	41000	56500	30450	43500	47414.57	0.66	0	-1368	57133	50316	46683	39866	36233	48500	38050	8	13000	100	30450	50	1	7800876	3721	-43.52	-28.68	12	46.95	-1096.00	-1663.00	59200	20240220	-19.43	32650	20240304	46.09	59200	-19.43	20240220	32650	46.09	20240304	59200	-19.43	20240220	32650	46.09	20240304	0.00	N	452430	100	7 억		51549	N	N	0	N	00	N
115	20240311	151149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47250	3750	2	8.62	168682439950	3558415	133.90	42500	51400	41000	56500	30450	43500	47404.20	0.66	0	-16340	57133	50316	46683	39866	36233	48500	38050	8	13000	100	30450	50	1	7800876	3686	-43.11	-28.41	12	45.62	-1096.00	-1663.00	59200	20240220	-20.19	32650	20240304	44.72	59200	-20.19	20240220	32650	44.72	20240304	59200	-20.19	20240220	32650	44.72	20240304	0.00	N	452430	100	7 억		51549	N	N	0	N	00	N
116	20240311	141148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48100	4600	2	10.57	146500661700	3090575	116.30	42500	51400	41000	56500	30450	43500	47402.84	0.66	0	-29474	57133	50316	46683	39866	36233	48500	38050	8	13000	100	30450	50	1	7800876	3752	-43.89	-28.92	12	39.62	-1096.00	-1663.00	59200	20240220	-18.75	32650	20240304	47.32	59200	-18.75	20240220	32650	47.32	20240304	59200	-18.75	20240220	32650	47.32	20240304	0.00	N	452430	100	7 억		51549	N	N	0	N	00	N
117	20240311	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49100	5600	2	12.87	77263429200	1687742	63.51	42500	49900	41000	56500	30450	43500	45779.65	0.66	0	-30210	57133	50316	46683	39866	36233	48500	38050	8	13000	100	30450	50	1	7800876	3830	-44.80	-29.52	12	21.64	-1096.00	-1663.00	59200	20240220	-17.06	32650	20240304	50.38	59200	-17.06	20240220	32650	50.38	20240304	59200	-17.06	20240220	32650	50.38	20240304	0.00	N	452430	100	7 억		51549	N	N	0	N	00	N
118	20240311	121151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44750	1250	2	2.87	34583039050	789377	29.70	42500	46050	41000	56500	30450	43500	43810.69	0.66	0	-20400	57133	50316	46683	39866	36233	48500	38050	8	13000	100	30450	50	1	7800876	3491	-40.83	-26.91	12	10.12	-1096.00	-1663.00	59200	20240220	-24.41	32650	20240304	37.06	59200	-24.41	20240220	32650	37.06	20240304	59200	-24.41	20240220	32650	37.06	20240304	0.00	N	452430	100	7 억		51549	N	N	0	N	00	N
119	20240311	111144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43650	150	2	0.34	29835743100	680602	25.61	42500	46050	41000	56500	30450	43500	43837.46	0.66	0	-20738	57133	50316	46683	39866	36233	48500	38050	8	13000	100	30450	50	1	7800876	3405	-39.83	-26.25	12	8.72	-1096.00	-1663.00	59200	20240220	-26.27	32650	20240304	33.69	59200	-26.27	20240220	32650	33.69	20240304	59200	-26.27	20240220	32650	33.69	20240304	0.00	N	452430	100	7 억		51549	N	N	0	N	00	N
120	20240311	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42050	-1450	5	-3.33	12146480800	285551	10.75	42500	44900	41000	56500	30450	43500	42535.80	0.66	0	-4123	57133	50316	46683	39866	36233	48500	38050	8	13000	100	30450	50	1	7800876	3280	-38.37	-25.29	12	3.66	-1096.00	-1663.00	59200	20240220	-28.97	32650	20240304	28.79	59200	-28.97	20240220	32650	28.79	20240304	59200	-28.97	20240220	32650	28.79	20240304	0.00	N	452430	100	7 억		51549	N	N	0	N	00	N
121	20240311	091138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42400	-1100	5	-2.53	5835902600	134250	5.05	42500	44900	41850	56500	30450	43500	43470.33	0.66	0	-1063	57133	50316	46683	39866	36233	48500	38050	8	13000	100	30450	50	1	7800876	3308	-38.69	-25.50	12	1.72	-1096.00	-1663.00	59200	20240220	-28.38	32650	20240304	29.86	59200	-28.38	20240220	32650	29.86	20240304	59200	-28.38	20240220	32650	29.86	20240304	0.00	N	452430	100	7 억		51549	N	N	0	N	00	N
122	20240308	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43500	-3300	5	-7.05	124917676400	2633180	61.19	51100	53500	43050	60800	32800	46800	47442.32	0.70	0	-18288	55666	51232	42366	37932	29066	53450	40150	8	14000	100	32760	50	1	7800876	3393	-39.69	-26.16	12	33.75	-1096.00	-1663.00	59200	20240220	-26.52	32650	20240304	33.23	59200	-26.52	20240220	32650	33.23	20240304	59200	-26.52	20240220	32650	33.23	20240304	0.00	N	452430	100	7 억		54804	N	N	0	N	00	N
123	20240308	151143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44150	-2650	5	-5.66	122955684950	2588273	60.15	51100	53500	43050	60800	32800	46800	47504.91	0.70	0	-18468	55666	51232	42366	37932	29066	53450	40150	8	14000	100	32760	50	1	7800876	3444	-40.28	-26.55	12	33.18	-1096.00	-1663.00	59200	20240220	-25.42	32650	20240304	35.22	59200	-25.42	20240220	32650	35.22	20240304	59200	-25.42	20240220	32650	35.22	20240304	0.00	N	452430	100	7 억		54804	N	N	0	N	00	N
124	20240308	141135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43950	-2850	5	-6.09	119271768900	2505139	58.22	51100	53500	43050	60800	32800	46800	47610.84	0.70	0	-20648	55666	51232	42366	37932	29066	53450	40150	8	14000	100	32760	50	1	7800876	3428	-40.10	-26.43	12	32.11	-1096.00	-1663.00	59200	20240220	-25.76	32650	20240304	34.61	59200	-25.76	20240220	32650	34.61	20240304	59200	-25.76	20240220	32650	34.61	20240304	0.00	N	452430	100	7 억		54804	N	N	0	N	00	N
125	20240308	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44000	-2800	5	-5.98	112230436650	2343673	54.46	51100	53500	43750	60800	32800	46800	47886.56	0.70	0	-21538	55666	51232	42366	37932	29066	53450	40150	8	14000	100	32760	50	1	7800876	3432	-40.15	-26.46	12	30.04	-1096.00	-1663.00	59200	20240220	-25.68	32650	20240304	34.76	59200	-25.68	20240220	32650	34.76	20240304	59200	-25.68	20240220	32650	34.76	20240304	0.00	N	452430	100	7 억		54804	N	N	0	N	00	N
126	20240308	121136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45400	-1400	5	-2.99	104089883450	2160359	50.20	51100	53500	45200	60800	32800	46800	48181.75	0.70	0	-35567	55666	51232	42366	37932	29066	53450	40150	8	14000	100	32760	50	1	7800876	3542	-41.42	-27.30	12	27.69	-1096.00	-1663.00	59200	20240220	-23.31	32650	20240304	39.05	59200	-23.31	20240220	32650	39.05	20240304	59200	-23.31	20240220	32650	39.05	20240304	0.00	N	452430	100	7 억		54804	N	N	0	N	00	N
127	20240308	111137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47000	200	2	0.43	94032871500	1942621	45.14	51100	53500	45200	60800	32800	46800	48405.16	0.70	0	-31063	55666	51232	42366	37932	29066	53450	40150	8	14000	100	32760	50	1	7800876	3666	-42.88	-28.26	12	24.90	-1096.00	-1663.00	59200	20240220	-20.61	32650	20240304	43.95	59200	-20.61	20240220	32650	43.95	20240304	59200	-20.61	20240220	32650	43.95	20240304	0.00	N	452430	100	7 억		54804	N	N	0	N	00	N
128	20240308	101132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46650	-150	5	-0.32	82325478250	1692573	39.33	51100	53500	45200	60800	32800	46800	48639.25	0.70	0	-28743	55666	51232	42366	37932	29066	53450	40150	8	14000	100	32760	50	1	7800876	3639	-42.56	-28.05	12	21.70	-1096.00	-1663.00	59200	20240220	-21.20	32650	20240304	42.88	59200	-21.20	20240220	32650	42.88	20240304	59200	-21.20	20240220	32650	42.88	20240304	0.00	N	452430	100	7 억		54804	N	N	0	N	00	N
129	20240308	091130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48950	2150	2	4.59	42634599750	846782	19.68	51100	53500	47800	60800	32800	46800	50348.98	0.70	0	-17117	55666	51232	42366	37932	29066	53450	40150	8	14000	100	32760	50	1	7800876	3819	-44.66	-29.43	12	10.85	-1096.00	-1663.00	59200	20240220	-17.31	32650	20240304	49.92	59200	-17.31	20240220	32650	49.92	20240304	59200	-17.31	20240220	32650	49.92	20240304	0.00	N	452430	100	7 억		54804	N	N	0	N	00	N
130	20240307	161132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46800	10800	1	30.00	183529051550	4298010	508.00	36700	46800	33500	46800	25200	36000	42703.39	0.38	0	37776	41133	38566	37033	34466	32933	37800	33700	8	10800	100	25200	50	1	7800876	3651	-42.70	-28.14	12	55.10	-1096.00	-1663.00	59200	20240220	-20.95	32650	20240304	43.34	59200	-20.95	20240220	32650	43.34	20240304	59200	-20.95	20240220	32650	43.34	20240304	0.00	N	452430	100	7 억		29967	N	N	0	N	00	N
131	20240307	151112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45950	9950	2	27.64	175386880750	4122900	487.30	36700	46800	33500	46800	25200	36000	42543.12	0.38	0	10805	41133	38566	37033	34466	32933	37800	33700	8	10800	100	25200	50	1	7800876	3585	-41.93	-27.63	12	52.85	-1096.00	-1663.00	59200	20240220	-22.38	32650	20240304	40.74	59200	-22.38	20240220	32650	40.74	20240304	59200	-22.38	20240220	32650	40.74	20240304	0.00	N	452430	100	7 억		29967	N	N	0	N	00	N
132	20240307	141104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43800	7800	2	21.67	109126569900	2669992	315.58	36700	46800	33500	46800	25200	36000	40875.44	0.38	0	5230	41133	38566	37033	34466	32933	37800	33700	8	10800	100	25200	50	1	7800876	3417	-39.96	-26.34	12	34.23	-1096.00	-1663.00	59200	20240220	-26.01	32650	20240304	34.15	59200	-26.01	20240220	32650	34.15	20240304	59200	-26.01	20240220	32650	34.15	20240304	0.00	N	452430	100	7 억		29967	N	N	0	N	00	N
133	20240307	131120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36550	550	2	1.53	20026296150	568454	67.19	36700	37000	33500	46800	25200	36000	35226.47	0.38	0	-17378	41133	38566	37033	34466	32933	37800	33700	8	10800	100	25200	50	1	7800876	2851	-33.35	-21.98	12	7.29	-1096.00	-1663.00	59200	20240220	-38.26	32650	20240304	11.94	59200	-38.26	20240220	32650	11.94	20240304	59200	-38.26	20240220	32650	11.94	20240304	0.00	N	452430	100	7 억		29967	N	N	0	N	00	N
134	20240307	121125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34750	-1250	5	-3.47	13289388100	382029	45.15	36700	37000	33500	46800	25200	36000	34779.43	0.38	0	-7899	41133	38566	37033	34466	32933	37800	33700	8	10800	100	25200	50	1	7800876	2711	-31.71	-20.90	12	4.90	-1096.00	-1663.00	59200	20240220	-41.30	32650	20240304	6.43	59200	-41.30	20240220	32650	6.43	20240304	59200	-41.30	20240220	32650	6.43	20240304	0.00	N	452430	100	7 억		29967	N	N	0	N	00	N
135	20240307	111133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34850	-1150	5	-3.19	11755170450	337453	39.88	36700	37000	33500	46800	25200	36000	34827.48	0.38	0	55	41133	38566	37033	34466	32933	37800	33700	8	10800	100	25200	50	1	7800876	2719	-31.80	-20.96	12	4.33	-1096.00	-1663.00	59200	20240220	-41.13	32650	20240304	6.74	59200	-41.13	20240220	32650	6.74	20240304	59200	-41.13	20240220	32650	6.74	20240304	0.00	N	452430	100	7 억		29967	N	N	0	N	00	N
136	20240307	101124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34850	-1150	5	-3.19	10047135000	288373	34.08	36700	37000	33500	46800	25200	36000	34832.01	0.38	0	-677	41133	38566	37033	34466	32933	37800	33700	8	10800	100	25200	50	1	7800876	2719	-31.80	-20.96	12	3.70	-1096.00	-1663.00	59200	20240220	-41.13	32650	20240304	6.74	59200	-41.13	20240220	32650	6.74	20240304	59200	-41.13	20240220	32650	6.74	20240304	0.00	N	452430	100	7 억		29967	N	N	0	N	00	N
137	20240307	091125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	-700	5	-1.94	2820994200	78050	9.23	36700	37000	35300	46800	25200	36000	36147.51	0.38	0	-3704	41133	38566	37033	34466	32933	37800	33700	8	10800	100	25200	50	1	7800876	2754	-32.21	-21.23	12	1.00	-1096.00	-1663.00	59200	20240220	-40.37	32650	20240304	8.12	59200	-40.37	20240220	32650	8.12	20240304	59200	-40.37	20240220	32650	8.12	20240304	0.00	N	452430	100	7 억		29967	N	N	0	N	00	N
138	20240306	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	-2800	5	-7.22	30916583250	831020	22.87	37950	39600	35500	50400	27200	38800	37202.45	0.76	0	-33173	47433	43116	38233	33916	29033	45275	36075	8	11600	100	27160	50	1	7800876	2808	-32.85	-21.65	12	10.65	-1096.00	-1663.00	59200	20240220	-39.19	32650	20240304	10.26	59200	-39.19	20240220	32650	10.26	20240304	59200	-39.19	20240220	32650	10.26	20240304	0.00	N	452430	100	7 억		59418	N	N	0	N	00	N
139	20240306	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36250	-2550	5	-6.57	30047858700	806981	22.21	37950	39600	35500	50400	27200	38800	37232.92	0.76	0	-27190	47433	43116	38233	33916	29033	45275	36075	8	11600	100	27160	50	1	7800876	2828	-33.07	-21.80	12	10.34	-1096.00	-1663.00	59200	20240220	-38.77	32650	20240304	11.03	59200	-38.77	20240220	32650	11.03	20240304	59200	-38.77	20240220	32650	11.03	20240304	0.00	N	452430	100	7 억		59418	N	N	0	N	00	N
140	20240306	141126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35700	-3100	5	-7.99	27764414350	743669	20.47	37950	39600	35500	50400	27200	38800	37332.36	0.76	0	-22668	47433	43116	38233	33916	29033	45275	36075	8	11600	100	27160	50	1	7800876	2785	-32.57	-21.47	12	9.53	-1096.00	-1663.00	59200	20240220	-39.70	32650	20240304	9.34	59200	-39.70	20240220	32650	9.34	20240304	59200	-39.70	20240220	32650	9.34	20240304	0.00	N	452430	100	7 억		59418	N	N	0	N	00	N
141	20240306	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	-2150	5	-5.54	24310193100	648000	17.83	37950	39600	36300	50400	27200	38800	37513.71	0.76	0	-20784	47433	43116	38233	33916	29033	45275	36075	8	11600	100	27160	50	1	7800876	2859	-33.44	-22.04	12	8.31	-1096.00	-1663.00	59200	20240220	-38.09	32650	20240304	12.25	59200	-38.09	20240220	32650	12.25	20240304	59200	-38.09	20240220	32650	12.25	20240304	0.00	N	452430	100	7 억		59418	N	N	0	N	00	N
142	20240306	121123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-1850	5	-4.77	22963067000	611414	16.83	37950	39600	36300	50400	27200	38800	37555.24	0.76	0	-18792	47433	43116	38233	33916	29033	45275	36075	8	11600	100	27160	50	1	7800876	2882	-33.71	-22.22	12	7.84	-1096.00	-1663.00	59200	20240220	-37.58	32650	20240304	13.17	59200	-37.58	20240220	32650	13.17	20240304	59200	-37.58	20240220	32650	13.17	20240304	0.00	N	452430	100	7 억		59418	N	N	0	N	00	N
143	20240306	111122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36850	-1950	5	-5.03	21236252400	564622	15.54	37950	39600	36300	50400	27200	38800	37609.30	0.76	0	-11556	47433	43116	38233	33916	29033	45275	36075	8	11600	100	27160	50	1	7800876	2875	-33.62	-22.16	12	7.24	-1096.00	-1663.00	59200	20240220	-37.75	32650	20240304	12.86	59200	-37.75	20240220	32650	12.86	20240304	59200	-37.75	20240220	32650	12.86	20240304	0.00	N	452430	100	7 억		59418	N	N	0	N	00	N
144	20240306	101058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	-1800	5	-4.64	18522407900	491651	13.53	37950	39600	36300	50400	27200	38800	37671.56	0.76	0	-19926	47433	43116	38233	33916	29033	45275	36075	8	11600	100	27160	50	1	7800876	2886	-33.76	-22.25	12	6.30	-1096.00	-1663.00	59200	20240220	-37.50	32650	20240304	13.32	59200	-37.50	20240220	32650	13.32	20240304	59200	-37.50	20240220	32650	13.32	20240304	0.00	N	452430	100	7 억		59418	N	N	0	N	00	N
145	20240306	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37050	-1750	5	-4.51	8481921250	221030	6.08	37950	39600	37000	50400	27200	38800	38372.55	0.76	0	10890	47433	43116	38233	33916	29033	45275	36075	8	11600	100	27160	50	1	7800876	2890	-33.80	-22.28	12	2.83	-1096.00	-1663.00	59200	20240220	-37.42	32650	20240304	13.48	59200	-37.42	20240220	32650	13.48	20240304	59200	-37.42	20240220	32650	13.48	20240304	0.00	N	452430	100	7 억		59418	N	N	0	N	00	N
146	20240305	161110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38800	6050	2	18.47	141641344550	3580500	826.03	33600	42550	33350	42550	22950	32750	39562.96	0.04	0	57967	36350	34550	33600	31800	30850	34075	31325	8	9800	100	22920	50	1	7800876	3027	-35.40	-23.33	12	45.90	-1096.00	-1663.00	59200	20240220	-34.46	32650	20240304	18.84	59200	-34.46	20240220	32650	18.84	20240304	59200	-34.46	20240220	32650	18.84	20240304	0.00	N	452430	100	7 억		2751	N	N	0	N	00	N
147	20240305	151111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41350	8600	2	26.26	124205156650	3141577	724.77	33600	42550	33350	42550	22950	32750	39535.93	0.04	0	38256	36350	34550	33600	31800	30850	34075	31325	8	9800	100	22920	50	1	7800876	3226	-37.73	-24.86	12	40.27	-1096.00	-1663.00	59200	20240220	-30.15	32650	20240304	26.65	59200	-30.15	20240220	32650	26.65	20240304	59200	-30.15	20240220	32650	26.65	20240304	0.00	N	452430	100	7 억		2751	N	N	0	N	00	N
148	20240305	141100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42550	9800	1	29.92	118310770250	3001598	692.47	33600	42550	33350	42550	22950	32750	39415.93	0.04	0	43747	36350	34550	33600	31800	30850	34075	31325	8	9800	100	22920	50	1	7800876	3319	-38.82	-25.59	12	38.48	-1096.00	-1663.00	59200	20240220	-28.12	32650	20240304	30.32	59200	-28.12	20240220	32650	30.32	20240304	59200	-28.12	20240220	32650	30.32	20240304	0.00	N	452430	100	7 억		2751	N	N	0	N	00	N
149	20240305	131101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41750	9000	2	27.48	95269421500	2454452	566.25	33600	42550	33350	42550	22950	32750	38814.95	0.04	0	34182	36350	34550	33600	31800	30850	34075	31325	8	9800	100	22920	50	1	7800876	3257	-38.09	-25.11	12	31.46	-1096.00	-1663.00	59200	20240220	-29.48	32650	20240304	27.87	59200	-29.48	20240220	32650	27.87	20240304	59200	-29.48	20240220	32650	27.87	20240304	0.00	N	452430	100	7 억		2751	N	N	0	N	00	N
150	20240305	121104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	6500	2	19.85	66915582850	1762754	406.67	33600	40900	33350	42550	22950	32750	37960.82	0.04	0	29005	36350	34550	33600	31800	30850	34075	31325	8	9800	100	22920	50	1	7800876	3062	-35.81	-23.60	12	22.60	-1096.00	-1663.00	59200	20240220	-33.70	32650	20240304	20.21	59200	-33.70	20240220	32650	20.21	20240304	59200	-33.70	20240220	32650	20.21	20240304	0.00	N	452430	100	7 억		2751	N	N	0	N	00	N
151	20240305	111105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39100	6350	2	19.39	59092560500	1561663	360.28	33600	40900	33350	42550	22950	32750	37839.51	0.04	0	8686	36350	34550	33600	31800	30850	34075	31325	8	9800	100	22920	50	1	7800876	3050	-35.68	-23.51	12	20.02	-1096.00	-1663.00	59200	20240220	-33.95	32650	20240304	19.75	59200	-33.95	20240220	32650	19.75	20240304	59200	-33.95	20240220	32650	19.75	20240304	0.00	N	452430	100	7 억		2751	N	N	0	N	00	N
152	20240305	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35550	2800	2	8.55	16134711450	459452	106.00	33600	36250	33350	42550	22950	32750	35117.30	0.04	0	-934	36350	34550	33600	31800	30850	34075	31325	8	9800	100	22920	50	1	7800876	2773	-32.44	-21.38	12	5.89	-1096.00	-1663.00	59200	20240220	-39.95	32650	20240304	8.88	59200	-39.95	20240220	32650	8.88	20240304	59200	-39.95	20240220	32650	8.88	20240304	0.00	N	452430	100	7 억		2751	N	N	0	N	00	N
153	20240305	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34900	2150	2	6.56	5337346800	153326	35.37	33600	35700	33350	42550	22950	32750	34810.45	0.04	0	7749	36350	34550	33600	31800	30850	34075	31325	8	9800	100	22920	50	1	7800876	2723	-31.84	-20.99	12	1.97	-1096.00	-1663.00	59200	20240220	-41.05	32650	20240304	6.89	59200	-41.05	20240220	32650	6.89	20240304	59200	-41.05	20240220	32650	6.89	20240304	0.00	N	452430	100	7 억		2751	N	N	0	N	00	N
154	20240304	161057	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	32750	-300	5	-0.91	14347563050	425107	117.83	33100	35400	32650	42950	23150	33050	33754.94	0.24	0	-15443	35350	34200	33550	32400	31750	33875	32075	8	9900	100	23130	50	1	7800876	2555	-29.88	-19.69	12	5.45	-1096.00	-1663.00	59200	20240220	-44.68	32650	20240304	0.31	59200	-44.68	20240220	32650	0.31	20240304	59200	-44.68	20240220	32650	0.31	20240304	0.00	N	452430	100	7 억		18799	N	N	0	N	00	N
155	20240304	151053	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33050	0	3	0.00	13618801250	402912	111.68	33100	35400	32650	42950	23150	33050	33804.54	0.24	0	-15953	35350	34200	33550	32400	31750	33875	32075	8	9900	100	23130	50	1	7800876	2578	-30.16	-19.87	12	5.16	-1096.00	-1663.00	59200	20240220	-44.17	32650	20240304	1.23	59200	-44.17	20240220	32650	1.23	20240304	59200	-44.17	20240220	32650	1.23	20240304	0.00	N	452430	100	7 억		18799	N	N	0	N	00	N
156	20240304	141023	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33500	450	2	1.36	12599381200	372235	103.18	33100	35400	32650	42950	23150	33050	33852.08	0.24	0	-15422	35350	34200	33550	32400	31750	33875	32075	8	9900	100	23130	50	1	7800876	2613	-30.57	-20.14	12	4.77	-1096.00	-1663.00	59200	20240220	-43.41	32650	20240304	2.60	59200	-43.41	20240220	32650	2.60	20240304	59200	-43.41	20240220	32650	2.60	20240304	0.00	N	452430	100	7 억		18799	N	N	0	N	00	N
157	20240304	131049	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33600	550	2	1.66	11342051150	334870	92.82	33100	35400	32650	42950	23150	33050	33874.76	0.24	0	-10675	35350	34200	33550	32400	31750	33875	32075	8	9900	100	23130	50	1	7800876	2621	-30.66	-20.20	12	4.29	-1096.00	-1663.00	59200	20240220	-43.24	32650	20240304	2.91	59200	-43.24	20240220	32650	2.91	20240304	59200	-43.24	20240220	32650	2.91	20240304	0.00	N	452430	100	7 억		18799	N	N	0	N	00	N
158	20240304	121024	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33650	600	2	1.82	10562140000	311737	86.41	33100	35400	32650	42950	23150	33050	33886.75	0.24	0	-10197	35350	34200	33550	32400	31750	33875	32075	8	9900	100	23130	50	1	7800876	2625	-30.70	-20.23	12	4.00	-1096.00	-1663.00	59200	20240220	-43.16	32650	20240304	3.06	59200	-43.16	20240220	32650	3.06	20240304	59200	-43.16	20240220	32650	3.06	20240304	0.00	N	452430	100	7 억		18799	N	N	0	N	00	N
159	20240304	111040	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33800	750	2	2.27	9827782100	289988	80.38	33100	35400	32650	42950	23150	33050	33895.93	0.24	0	-10123	35350	34200	33550	32400	31750	33875	32075	8	9900	100	23130	50	1	7800876	2637	-30.84	-20.32	12	3.72	-1096.00	-1663.00	59200	20240220	-42.91	32650	20240304	3.52	59200	-42.91	20240220	32650	3.52	20240304	59200	-42.91	20240220	32650	3.52	20240304	0.00	N	452430	100	7 억		18799	N	N	0	N	00	N
160	20240304	101042	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	33400	350	2	1.06	7729953100	228002	63.20	33100	35400	32650	42950	23150	33050	33910.28	0.24	0	-8351	35350	34200	33550	32400	31750	33875	32075	8	9900	100	23130	50	1	7800876	2605	-30.47	-20.08	12	2.92	-1096.00	-1663.00	59200	20240220	-43.58	32650	20240304	2.30	59200	-43.58	20240220	32650	2.30	20240304	59200	-43.58	20240220	32650	2.30	20240304	0.00	N	452430	100	7 억		18799	N	N	0	N	00	N
161	20240304	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34000	950	2	2.87	4375668150	127342	35.30	33100	35400	33100	42950	23150	33050	34381.72	0.24	0	6095	35350	34200	33550	32400	31750	33875	32075	8	9900	100	23130	50	1	7800876	2652	-31.02	-20.44	12	1.63	-1096.00	-1663.00	59200	20240220	-42.57	32900	20240229	3.34	59200	-42.57	20240220	32900	3.34	20240229	59200	-42.57	20240220	32900	3.34	20240229	0.00	N	452430	100	7 억		18799	N	N	0	N	00	N