KissMeData/083450/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	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47250	-3150	5	-6.25	38871350200	781948	79.45	51600	52500	47250	65500	35300	50400	49719.10	3.59	0	-78689	53733	52066	50233	48566	46733	52900	49400	47	15100	500	37290	50	1	9317745	4403	12.34	1.93	12	8.39	3829.00	24503.00	61500	20240318	-23.17	20100	20231031	135.07	61500	-23.17	20240318	24450	93.25	20240118	61500	-23.17	20240318	20100	135.07	20231031	7.03	N	083450	500	46 억		334360	N	N	2	N	00	N
3	20240329	150650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48000	-2400	5	-4.76	35944600250	720364	73.20	51600	52500	47650	65500	35300	50400	49897.75	3.59	0	-95355	53733	52066	50233	48566	46733	52900	49400	47	15100	500	37290	50	1	9317745	4473	12.54	1.96	12	7.73	3829.00	24503.00	61500	20240318	-21.95	20100	20231031	138.81	61500	-21.95	20240318	24450	96.32	20240118	61500	-21.95	20240318	20100	138.81	20231031	7.03	N	083450	500	46 억		334360	N	N	0	N	00	N
4	20240329	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48700	-1700	5	-3.37	29521161150	587266	59.67	51600	52500	48650	65500	35300	50400	50268.78	3.59	0	-99959	53733	52066	50233	48566	46733	52900	49400	47	15100	500	37290	50	1	9317745	4538	12.72	1.99	12	6.30	3829.00	24503.00	61500	20240318	-20.81	20100	20231031	142.29	61500	-20.81	20240318	24450	99.18	20240118	61500	-20.81	20240318	20100	142.29	20231031	7.03	N	083450	500	46 억		334360	N	N	0	N	00	N
5	20240329	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49100	-1300	5	-2.58	26166642550	518633	52.70	51600	52500	48700	65500	35300	50400	50453.11	3.59	0	-87566	53733	52066	50233	48566	46733	52900	49400	47	15100	500	37290	50	1	9317745	4575	12.82	2.00	12	5.57	3829.00	24503.00	61500	20240318	-20.16	20100	20231031	144.28	61500	-20.16	20240318	24450	100.82	20240118	61500	-20.16	20240318	20100	144.28	20231031	7.03	N	083450	500	46 억		334360	N	N	0	N	00	N
6	20240329	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49350	-1050	5	-2.08	23155017500	457245	46.46	51600	52500	49100	65500	35300	50400	50640.35	3.59	0	-84412	53733	52066	50233	48566	46733	52900	49400	47	15100	500	37290	50	1	9317745	4598	12.89	2.01	12	4.91	3829.00	24503.00	61500	20240318	-19.76	20100	20231031	145.52	61500	-19.76	20240318	24450	101.84	20240118	61500	-19.76	20240318	20100	145.52	20231031	7.03	N	083450	500	46 억		334360	N	N	0	N	00	N
7	20240329	110634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50100	-300	5	-0.60	18467678900	362738	36.86	51600	52500	50000	65500	35300	50400	50912.06	3.59	0	-78817	53733	52066	50233	48566	46733	52900	49400	47	15100	500	37290	100	1	9317745	4668	13.08	2.04	12	3.89	3829.00	24503.00	61500	20240318	-18.54	20100	20231031	149.25	61500	-18.54	20240318	24450	104.91	20240118	61500	-18.54	20240318	20100	149.25	20231031	7.03	N	083450	500	46 억		334360	N	N	0	N	00	N
8	20240329	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50200	-200	5	-0.40	15279089300	299213	30.40	51600	52500	50000	65500	35300	50400	51064.52	3.59	0	-73965	53733	52066	50233	48566	46733	52900	49400	47	15100	500	37290	100	1	9317745	4678	13.11	2.05	12	3.21	3829.00	24503.00	61500	20240318	-18.37	20100	20231031	149.75	61500	-18.37	20240318	24450	105.32	20240118	61500	-18.37	20240318	20100	149.75	20231031	7.03	N	083450	500	46 억		334360	N	N	0	N	00	N
9	20240329	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51800	1400	2	2.78	6195716000	119482	12.14	51600	52500	50800	65500	35300	50400	51856.27	3.59	0	-21653	53733	52066	50233	48566	46733	52900	49400	47	15100	500	37290	100	1	9317745	4827	13.53	2.11	12	1.28	3829.00	24503.00	61500	20240318	-15.77	20100	20231031	157.71	61500	-15.77	20240318	24450	111.86	20240118	61500	-15.77	20240318	20100	157.71	20231031	7.03	N	083450	500	46 억		334360	N	N	0	N	00	N
10	20240328	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50400	1650	2	3.38	49061520350	973152	77.43	48750	51900	48400	63300	34150	48750	50416.74	3.20	0	37071	52050	50400	48550	46900	45050	49475	45975	47	14550	500	36070	100	1	9317745	4696	13.16	2.06	12	10.44	3829.00	24503.00	61500	20240318	-18.05	20100	20231031	150.75	61500	-18.05	20240318	24450	106.13	20240118	61500	-18.05	20240318	20100	150.75	20231031	6.81	N	083450	500	46 억		297965	N	N	320	N	00	N
11	20240328	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50300	1550	2	3.18	47566777550	943423	75.07	48750	51900	48400	63300	34150	48750	50421.07	3.20	0	27376	52050	50400	48550	46900	45050	49475	45975	47	14550	500	36070	100	1	9317745	4687	13.14	2.05	12	10.13	3829.00	24503.00	61500	20240318	-18.21	20100	20231031	150.25	61500	-18.21	20240318	24450	105.73	20240118	61500	-18.21	20240318	20100	150.25	20231031	6.81	N	083450	500	46 억		297965	N	N	320	N	00	N
12	20240328	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50600	1850	2	3.79	43642961850	865586	68.87	48750	51900	48400	63300	34150	48750	50422.01	3.20	0	22711	52050	50400	48550	46900	45050	49475	45975	47	14550	500	36070	100	1	9317745	4715	13.21	2.07	12	9.29	3829.00	24503.00	61500	20240318	-17.72	20100	20231031	151.74	61500	-17.72	20240318	24450	106.95	20240118	61500	-17.72	20240318	20100	151.74	20231031	6.81	N	083450	500	46 억		297965	N	N	320	N	00	N
13	20240328	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50600	1850	2	3.79	31429605050	627034	49.89	48750	50900	48400	63300	34150	48750	50126.38	3.20	0	32218	52050	50400	48550	46900	45050	49475	45975	47	14550	500	36070	100	1	9317745	4715	13.21	2.07	12	6.73	3829.00	24503.00	61500	20240318	-17.72	20100	20231031	151.74	61500	-17.72	20240318	24450	106.95	20240118	61500	-17.72	20240318	20100	151.74	20231031	6.81	N	083450	500	46 억		297965	N	N	320	N	00	N
14	20240328	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50700	1950	2	4.00	28672795050	572447	45.55	48750	50900	48400	63300	34150	48750	50090.40	3.20	0	18855	52050	50400	48550	46900	45050	49475	45975	47	14550	500	36070	100	1	9317745	4724	13.24	2.07	12	6.14	3829.00	24503.00	61500	20240318	-17.56	20100	20231031	152.24	61500	-17.56	20240318	24450	107.36	20240118	61500	-17.56	20240318	20100	152.24	20231031	6.81	N	083450	500	46 억		297965	N	N	320	N	00	N
15	20240328	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50200	1450	2	2.97	24967885050	498999	39.71	48750	50900	48400	63300	34150	48750	50038.45	3.20	0	8537	52050	50400	48550	46900	45050	49475	45975	47	14550	500	36070	100	1	9317745	4678	13.11	2.05	12	5.36	3829.00	24503.00	61500	20240318	-18.37	20100	20231031	149.75	61500	-18.37	20240318	24450	105.32	20240118	61500	-18.37	20240318	20100	149.75	20231031	6.81	N	083450	500	46 억		297965	N	N	320	N	00	N
16	20240328	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50000	1250	2	2.56	21241631200	424600	33.79	48750	50900	48400	63300	34150	48750	50030.32	3.20	0	-3778	52050	50400	48550	46900	45050	49475	45975	47	14550	500	36070	100	1	9317745	4659	13.06	2.04	12	4.56	3829.00	24503.00	61500	20240318	-18.70	20100	20231031	148.76	61500	-18.70	20240318	24450	104.50	20240118	61500	-18.70	20240318	20100	148.76	20231031	6.81	N	083450	500	46 억		297965	N	N	320	N	00	N
17	20240328	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49200	450	2	0.92	2076393450	42404	3.37	48750	49350	48400	63300	34150	48750	48972.01	3.20	0	2196	52050	50400	48550	46900	45050	49475	45975	47	14550	500	36070	50	1	9317745	4584	12.85	2.01	12	0.46	3829.00	24503.00	61500	20240318	-20.00	20100	20231031	144.78	61500	-20.00	20240318	24450	101.23	20240118	61500	-20.00	20240318	20100	144.78	20231031	6.81	N	083450	500	46 억		297965	N	N	320	N	00	N
18	20240327	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48750	-1550	5	-3.08	59539374900	1247541	175.47	49600	50200	46700	65300	35300	50300	47723.40	2.08	0	80943	54100	52200	51000	49100	47900	51600	48500	47	15000	500	37220	50	1	9317745	4542	12.73	1.99	12	13.39	3829.00	24503.00	61500	20240318	-20.73	20100	20231031	142.54	61500	-20.73	20240318	24450	99.39	20240118	61500	-20.73	20240318	20100	142.54	20231031	6.71	N	083450	500	46 억		193851	N	N	320	N	00	N
19	20240327	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48600	-1700	5	-3.38	57615935600	1208042	169.91	49600	50200	46700	65300	35300	50300	47693.36	2.08	0	77766	54100	52200	51000	49100	47900	51600	48500	47	15000	500	37220	50	1	9317745	4528	12.69	1.98	12	12.96	3829.00	24503.00	61500	20240318	-20.98	20100	20231031	141.79	61500	-20.98	20240318	24450	98.77	20240118	61500	-20.98	20240318	20100	141.79	20231031	6.71	N	083450	500	46 억		193851	N	N	239	N	00	N
20	20240327	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47700	-2600	5	-5.17	48153182100	1012112	142.35	49600	50200	46700	65300	35300	50300	47576.57	2.08	0	74119	54100	52200	51000	49100	47900	51600	48500	47	15000	500	37220	50	1	9317745	4445	12.46	1.95	12	10.86	3829.00	24503.00	61500	20240318	-22.44	20100	20231031	137.31	61500	-22.44	20240318	24450	95.09	20240118	61500	-22.44	20240318	20100	137.31	20231031	6.71	N	083450	500	46 억		193851	N	N	239	N	00	N
21	20240327	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47150	-3150	5	-6.26	43139034950	906059	127.44	49600	50200	46700	65300	35300	50300	47611.33	2.08	0	55487	54100	52200	51000	49100	47900	51600	48500	47	15000	500	37220	50	1	9317745	4393	12.31	1.92	12	9.72	3829.00	24503.00	61500	20240318	-23.33	20100	20231031	134.58	61500	-23.33	20240318	24450	92.84	20240118	61500	-23.33	20240318	20100	134.58	20231031	6.71	N	083450	500	46 억		193851	N	N	239	N	00	N
22	20240327	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47050	-3250	5	-6.46	40416842750	848072	119.28	49600	50200	46750	65300	35300	50300	47656.91	2.08	0	45112	54100	52200	51000	49100	47900	51600	48500	47	15000	500	37220	50	1	9317745	4384	12.29	1.92	12	9.10	3829.00	24503.00	61500	20240318	-23.50	20100	20231031	134.08	61500	-23.50	20240318	24450	92.43	20240118	61500	-23.50	20240318	20100	134.08	20231031	6.71	N	083450	500	46 억		193851	N	N	239	N	00	N
23	20240327	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47250	-3050	5	-6.06	34085232750	713201	100.31	49600	50200	46750	65300	35300	50300	47791.43	2.08	0	13742	54100	52200	51000	49100	47900	51600	48500	47	15000	500	37220	50	1	9317745	4403	12.34	1.93	12	7.65	3829.00	24503.00	61500	20240318	-23.17	20100	20231031	135.07	61500	-23.17	20240318	24450	93.25	20240118	61500	-23.17	20240318	20100	135.07	20231031	6.71	N	083450	500	46 억		193851	N	N	239	N	00	N
24	20240327	100640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47300	-3000	5	-5.96	27889609200	582121	81.88	49600	50200	46750	65300	35300	50300	47909.78	2.08	0	18985	54100	52200	51000	49100	47900	51600	48500	47	15000	500	37220	50	1	9317745	4407	12.35	1.93	12	6.25	3829.00	24503.00	61500	20240318	-23.09	20100	20231031	135.32	61500	-23.09	20240318	24450	93.46	20240118	61500	-23.09	20240318	20100	135.32	20231031	6.71	N	083450	500	46 억		193851	N	N	239	N	00	N
25	20240327	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48700	-1600	5	-3.18	3099442300	62841	8.84	49600	50200	48500	65300	35300	50300	49319.89	2.08	0	3870	54100	52200	51000	49100	47900	51600	48500	47	15000	500	37220	50	1	9317745	4538	12.72	1.99	12	0.67	3829.00	24503.00	61500	20240318	-20.81	20100	20231031	142.29	61500	-20.81	20240318	24450	99.18	20240118	61500	-20.81	20240318	20100	142.29	20231031	6.71	N	083450	500	46 억		193851	N	N	239	N	00	N
26	20240326	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50200	-1400	5	-2.71	33999632200	667540	114.53	52100	52900	49800	67000	36200	51600	50932.65	2.06	0	-4515	54066	52832	51166	49932	48266	53450	50550	47	15400	500	38180	100	1	9317745	4678	9.99	2.36	12	7.16	5024.00	21234.00	61500	20240318	-18.37	20100	20231031	149.75	61500	-18.37	20240318	24450	105.32	20240118	61500	-18.37	20240318	20100	149.75	20231031	6.44	N	083450	500	46 억		191675	N	N	14	N	00	N
27	20240326	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50300	-1300	5	-2.52	30481944600	597719	102.55	52100	52900	49800	67000	36200	51600	50997.03	2.06	0	-20928	54066	52832	51166	49932	48266	53450	50550	47	15400	500	38180	100	1	9317745	4687	10.01	2.37	12	6.41	5024.00	21234.00	61500	20240318	-18.21	20100	20231031	150.25	61500	-18.21	20240318	24450	105.73	20240118	61500	-18.21	20240318	20100	150.25	20231031	6.44	N	083450	500	46 억		191675	N	N	14	N	00	N
28	20240326	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49850	-1750	5	-3.39	26840934250	525389	90.14	52100	52900	49800	67000	36200	51600	51087.66	2.06	0	-34927	54066	52832	51166	49932	48266	53450	50550	47	15400	500	38180	50	1	9317745	4645	9.92	2.35	12	5.64	5024.00	21234.00	61500	20240318	-18.94	20100	20231031	148.01	61500	-18.94	20240318	24450	103.89	20240118	61500	-18.94	20240318	20100	148.01	20231031	6.44	N	083450	500	46 억		191675	N	N	14	N	00	N
29	20240326	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50300	-1300	5	-2.52	24461645350	477792	81.98	52100	52900	49800	67000	36200	51600	51197.20	2.06	0	-25977	54066	52832	51166	49932	48266	53450	50550	47	15400	500	38180	100	1	9317745	4687	10.01	2.37	12	5.13	5024.00	21234.00	61500	20240318	-18.21	20100	20231031	150.25	61500	-18.21	20240318	24450	105.73	20240118	61500	-18.21	20240318	20100	150.25	20231031	6.44	N	083450	500	46 억		191675	N	N	14	N	00	N
30	20240326	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50200	-1400	5	-2.71	20300805500	394834	67.74	52100	52900	50000	67000	36200	51600	51416.01	2.06	0	-18743	54066	52832	51166	49932	48266	53450	50550	47	15400	500	38180	100	1	9317745	4678	9.99	2.36	12	4.24	5024.00	21234.00	61500	20240318	-18.37	20100	20231031	149.75	61500	-18.37	20240318	24450	105.32	20240118	61500	-18.37	20240318	20100	149.75	20231031	6.44	N	083450	500	46 억		191675	N	N	14	N	00	N
31	20240326	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51100	-500	5	-0.97	11465568500	219925	37.73	52100	52900	50800	67000	36200	51600	52134.19	2.06	0	2674	54066	52832	51166	49932	48266	53450	50550	47	15400	500	38180	100	1	9317745	4761	10.17	2.41	12	2.36	5024.00	21234.00	61500	20240318	-16.91	20100	20231031	154.23	61500	-16.91	20240318	24450	109.00	20240118	61500	-16.91	20240318	20100	154.23	20231031	6.44	N	083450	500	46 억		191675	N	N	14	N	00	N
32	20240326	090633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52500	900	2	1.74	2492072100	47795	8.20	52100	52600	51600	67000	36200	51600	52141.76	2.06	0	4225	54066	52832	51166	49932	48266	53450	50550	47	15400	500	38180	100	1	9317745	4892	10.45	2.47	12	0.51	5024.00	21234.00	61500	20240318	-14.63	20100	20231031	161.19	61500	-14.63	20240318	24450	114.72	20240118	61500	-14.63	20240318	20100	161.19	20231031	6.44	N	083450	500	46 억		191675	N	N	14	N	00	N
33	20240325	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51600	1600	2	3.20	29460852150	576142	63.88	50200	52400	49500	65000	35000	50000	51135.57	1.87	0	7165	54533	52266	51133	48866	47733	51700	48300	47	15000	500	37000	100	1	9317745	4808	10.27	2.43	12	6.18	5024.00	21234.00	61500	20240318	-16.10	20100	20231031	156.72	61500	-16.10	20240318	24450	111.04	20240118	61500	-16.10	20240318	20100	156.72	20231031	6.63	N	083450	500	46 억		173875	N	N	14	N	00	N
34	20240325	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51600	1600	2	3.20	28026465350	548348	60.80	50200	52400	49500	65000	35000	50000	51112.02	1.87	0	9551	54533	52266	51133	48866	47733	51700	48300	47	15000	500	37000	100	1	9317745	4808	10.27	2.43	12	5.88	5024.00	21234.00	61500	20240318	-16.10	20100	20231031	156.72	61500	-16.10	20240318	24450	111.04	20240118	61500	-16.10	20240318	20100	156.72	20231031	6.63	N	083450	500	46 억		173875	N	N	29	N	00	N
35	20240325	140657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51900	1900	2	3.80	25041486750	490637	54.40	50200	52400	49500	65000	35000	50000	51040.07	1.87	0	4464	54533	52266	51133	48866	47733	51700	48300	47	15000	500	37000	100	1	9317745	4836	10.33	2.44	12	5.27	5024.00	21234.00	61500	20240318	-15.61	20100	20231031	158.21	61500	-15.61	20240318	24450	112.27	20240118	61500	-15.61	20240318	20100	158.21	20231031	6.63	N	083450	500	46 억		173875	N	N	29	N	00	N
36	20240325	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50900	900	2	1.80	13997756550	277172	30.73	50200	51400	49500	65000	35000	50000	50503.21	1.87	0	464	54533	52266	51133	48866	47733	51700	48300	47	15000	500	37000	100	1	9317745	4743	10.13	2.40	12	2.97	5024.00	21234.00	61500	20240318	-17.24	20100	20231031	153.23	61500	-17.24	20240318	24450	108.18	20240118	61500	-17.24	20240318	20100	153.23	20231031	6.63	N	083450	500	46 억		173875	N	N	29	N	00	N
37	20240325	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50600	600	2	1.20	12894344050	255431	28.32	50200	51400	49500	65000	35000	50000	50481.93	1.87	0	-802	54533	52266	51133	48866	47733	51700	48300	47	15000	500	37000	100	1	9317745	4715	10.07	2.38	12	2.74	5024.00	21234.00	61500	20240318	-17.72	20100	20231031	151.74	61500	-17.72	20240318	24450	106.95	20240118	61500	-17.72	20240318	20100	151.74	20231031	6.63	N	083450	500	46 억		173875	N	N	29	N	00	N
38	20240325	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50600	600	2	1.20	12053843150	238808	26.48	50200	51400	49500	65000	35000	50000	50476.31	1.87	0	3049	54533	52266	51133	48866	47733	51700	48300	47	15000	500	37000	100	1	9317745	4715	10.07	2.38	12	2.56	5024.00	21234.00	61500	20240318	-17.72	20100	20231031	151.74	61500	-17.72	20240318	24450	106.95	20240118	61500	-17.72	20240318	20100	151.74	20231031	6.63	N	083450	500	46 억		173875	N	N	29	N	00	N
39	20240325	100658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50300	300	2	0.60	10412099650	206269	22.87	50200	51400	49500	65000	35000	50000	50479.74	1.87	0	6850	54533	52266	51133	48866	47733	51700	48300	47	15000	500	37000	100	1	9317745	4687	10.01	2.37	12	2.21	5024.00	21234.00	61500	20240318	-18.21	20100	20231031	150.25	61500	-18.21	20240318	24450	105.73	20240118	61500	-18.21	20240318	20100	150.25	20231031	6.63	N	083450	500	46 억		173875	N	N	29	N	00	N
40	20240325	090659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49800	-200	5	-0.40	1626102350	32526	3.61	50200	50300	49600	65000	35000	50000	49993.80	1.87	0	1096	54533	52266	51133	48866	47733	51700	48300	47	15000	500	37000	50	1	9317745	4640	9.91	2.35	12	0.35	5024.00	21234.00	61500	20240318	-19.02	20100	20231031	147.76	61500	-19.02	20240318	24450	103.68	20240118	61500	-19.02	20240318	20100	147.76	20231031	6.63	N	083450	500	46 억		173875	N	N	29	N	00	N
41	20240322	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50000	-800	5	-1.57	45895059600	888194	110.81	52400	53400	50000	66000	35600	50800	51678.56	2.97	0	-109078	54000	52400	51400	49800	48800	51900	49300	47	15200	500	37590	100	1	9317745	4659	9.95	2.35	12	9.53	5024.00	21234.00	61500	20240318	-18.70	20100	20231031	148.76	61500	-18.70	20240318	24450	104.50	20240118	61500	-18.70	20240318	20100	148.76	20231031	6.37	N	083450	500	46 억		276865	N	N	29	N	00	N
42	20240322	150700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50500	-300	5	-0.59	43678431000	843996	105.30	52400	53400	50100	66000	35600	50800	51751.97	2.97	0	-105832	54000	52400	51400	49800	48800	51900	49300	47	15200	500	37590	100	1	9317745	4705	10.05	2.38	12	9.06	5024.00	21234.00	61500	20240318	-17.89	20100	20231031	151.24	61500	-17.89	20240318	24450	106.54	20240118	61500	-17.89	20240318	20100	151.24	20231031	6.37	N	083450	500	46 억		276865	N	N	41	N	00	N
43	20240322	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50300	-500	5	-0.98	40582907900	782448	97.62	52400	53400	50100	66000	35600	50800	51866.62	2.97	0	-96070	54000	52400	51400	49800	48800	51900	49300	47	15200	500	37590	100	1	9317745	4687	10.01	2.37	12	8.40	5024.00	21234.00	61500	20240318	-18.21	20100	20231031	150.25	61500	-18.21	20240318	24450	105.73	20240118	61500	-18.21	20240318	20100	150.25	20231031	6.37	N	083450	500	46 억		276865	N	N	41	N	00	N
44	20240322	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50500	-300	5	-0.59	38680536800	744709	92.91	52400	53400	50100	66000	35600	50800	51940.51	2.97	0	-87975	54000	52400	51400	49800	48800	51900	49300	47	15200	500	37590	100	1	9317745	4705	10.05	2.38	12	7.99	5024.00	21234.00	61500	20240318	-17.89	20100	20231031	151.24	61500	-17.89	20240318	24450	106.54	20240118	61500	-17.89	20240318	20100	151.24	20231031	6.37	N	083450	500	46 억		276865	N	N	41	N	00	N
45	20240322	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50900	100	2	0.20	35368036800	679075	84.72	52400	53400	50600	66000	35600	50800	52082.71	2.97	0	-71125	54000	52400	51400	49800	48800	51900	49300	47	15200	500	37590	100	1	9317745	4743	10.13	2.40	12	7.29	5024.00	21234.00	61500	20240318	-17.24	20100	20231031	153.23	61500	-17.24	20240318	24450	108.18	20240118	61500	-17.24	20240318	20100	153.23	20231031	6.37	N	083450	500	46 억		276865	N	N	41	N	00	N
46	20240322	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51000	200	2	0.39	32489550700	622467	77.66	52400	53400	50900	66000	35600	50800	52194.87	2.97	0	-59578	54000	52400	51400	49800	48800	51900	49300	47	15200	500	37590	100	1	9317745	4752	10.15	2.40	12	6.68	5024.00	21234.00	61500	20240318	-17.07	20100	20231031	153.73	61500	-17.07	20240318	24450	108.59	20240118	61500	-17.07	20240318	20100	153.73	20231031	6.37	N	083450	500	46 억		276865	N	N	41	N	00	N
47	20240322	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51200	400	2	0.79	25719838500	491210	61.28	52400	53400	51200	66000	35600	50800	52360.24	2.97	0	-15118	54000	52400	51400	49800	48800	51900	49300	47	15200	500	37590	100	1	9317745	4771	10.19	2.41	12	5.27	5024.00	21234.00	61500	20240318	-16.75	20100	20231031	154.73	61500	-16.75	20240318	24450	109.41	20240118	61500	-16.75	20240318	20100	154.73	20231031	6.37	N	083450	500	46 억		276865	N	N	41	N	00	N
48	20240322	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52100	1300	2	2.56	5776931300	110503	13.79	52400	52700	51700	66000	35600	50800	52278.80	2.97	0	5486	54000	52400	51400	49800	48800	51900	49300	47	15200	500	37590	100	1	9317745	4855	10.37	2.45	12	1.19	5024.00	21234.00	61500	20240318	-15.28	20100	20231031	159.20	61500	-15.28	20240318	24450	113.09	20240118	61500	-15.28	20240318	20100	159.20	20231031	6.37	N	083450	500	46 억		276865	N	N	41	N	00	N
49	20240321	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50800	200	2	0.40	40537158600	784946	57.43	52000	53000	50400	65700	35500	50600	51644.35	3.34	0	-37960	56200	53400	51700	48900	47200	52550	48050	47	15100	500	37440	100	1	9317745	4733	10.11	2.39	12	8.42	5024.00	21234.00	61500	20240318	-17.40	20100	20231031	152.74	61500	-17.40	20240318	24450	107.77	20240118	61500	-17.40	20240318	20100	152.74	20231031	7.62	N	083450	500	46 억		311642	N	N	41	N	00	N
50	20240321	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51200	600	2	1.19	38180181400	738604	54.04	52000	53000	50400	65700	35500	50600	51692.47	3.34	0	-48915	56200	53400	51700	48900	47200	52550	48050	47	15100	500	37440	100	1	9317745	4771	10.19	2.41	12	7.93	5024.00	21234.00	61500	20240318	-16.75	20100	20231031	154.73	61500	-16.75	20240318	24450	109.41	20240118	61500	-16.75	20240318	20100	154.73	20231031	7.62	N	083450	500	46 억		311642	N	N	4	N	00	N
51	20240321	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51000	400	2	0.79	35391505300	683856	50.03	52000	53000	50400	65700	35500	50600	51753.00	3.34	0	-64939	56200	53400	51700	48900	47200	52550	48050	47	15100	500	37440	100	1	9317745	4752	10.15	2.40	12	7.34	5024.00	21234.00	61500	20240318	-17.07	20100	20231031	153.73	61500	-17.07	20240318	24450	108.59	20240118	61500	-17.07	20240318	20100	153.73	20231031	7.62	N	083450	500	46 억		311642	N	N	4	N	00	N
52	20240321	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51300	700	2	1.38	32595305200	628865	46.01	52000	53000	50400	65700	35500	50600	51832.12	3.34	0	-73452	56200	53400	51700	48900	47200	52550	48050	47	15100	500	37440	100	1	9317745	4780	10.21	2.42	12	6.75	5024.00	21234.00	61500	20240318	-16.59	20100	20231031	155.22	61500	-16.59	20240318	24450	109.82	20240118	61500	-16.59	20240318	20100	155.22	20231031	7.62	N	083450	500	46 억		311642	N	N	4	N	00	N
53	20240321	120652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51000	400	2	0.79	31105210100	599787	43.88	52000	53000	50400	65700	35500	50600	51860.60	3.34	0	-75172	56200	53400	51700	48900	47200	52550	48050	47	15100	500	37440	100	1	9317745	4752	10.15	2.40	12	6.44	5024.00	21234.00	61500	20240318	-17.07	20100	20231031	153.73	61500	-17.07	20240318	24450	108.59	20240118	61500	-17.07	20240318	20100	153.73	20231031	7.62	N	083450	500	46 억		311642	N	N	4	N	00	N
54	20240321	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50900	300	2	0.59	27597623700	530783	38.83	52000	53000	50700	65700	35500	50600	51994.38	3.34	0	-78470	56200	53400	51700	48900	47200	52550	48050	47	15100	500	37440	100	1	9317745	4743	10.13	2.40	12	5.70	5024.00	21234.00	61500	20240318	-17.24	20100	20231031	153.23	61500	-17.24	20240318	24450	108.18	20240118	61500	-17.24	20240318	20100	153.23	20231031	7.62	N	083450	500	46 억		311642	N	N	4	N	00	N
55	20240321	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52000	1400	2	2.77	21161327700	405406	29.66	52000	53000	51500	65700	35500	50600	52198.18	3.34	0	-44743	56200	53400	51700	48900	47200	52550	48050	47	15100	500	37440	100	1	9317745	4845	10.35	2.45	12	4.35	5024.00	21234.00	61500	20240318	-15.45	20100	20231031	158.71	61500	-15.45	20240318	24450	112.68	20240118	61500	-15.45	20240318	20100	158.71	20231031	7.62	N	083450	500	46 억		311642	N	N	4	N	00	N
56	20240321	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52300	1700	2	3.36	8366461000	159911	11.70	52000	53000	51800	65700	35500	50600	52320.34	3.34	0	-5702	56200	53400	51700	48900	47200	52550	48050	47	15100	500	37440	100	1	9317745	4873	10.41	2.46	12	1.72	5024.00	21234.00	61500	20240318	-14.96	20100	20231031	160.20	61500	-14.96	20240318	24450	113.91	20240118	61500	-14.96	20240318	20100	160.20	20231031	7.62	N	083450	500	46 억		311642	N	N	4	N	00	N
57	20240320	160646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50600	-2600	5	-4.89	69086172500	1338363	67.57	54100	54500	50000	69100	37300	53200	51623.96	2.79	0	39317	60533	56866	55033	51366	49533	55950	50450	47	15900	500	39360	100	1	9317745	4715	10.07	2.38	12	14.36	5024.00	21234.00	61500	20240318	-17.72	20100	20231031	151.74	61500	-17.72	20240318	24450	106.95	20240118	61500	-17.72	20240318	20100	151.74	20231031	6.80	N	083450	500	46 억		259890	N	N	4	N	00	N
58	20240320	150648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51000	-2200	5	-4.14	64266272500	1243387	62.78	54100	54500	50000	69100	37300	53200	51685.02	2.79	0	25822	60533	56866	55033	51366	49533	55950	50450	47	15900	500	39360	100	1	9317745	4752	10.15	2.40	12	13.34	5024.00	21234.00	61500	20240318	-17.07	20100	20231031	153.73	61500	-17.07	20240318	24450	108.59	20240118	61500	-17.07	20240318	20100	153.73	20231031	6.80	N	083450	500	46 억		259890	N	N	26	N	00	N
59	20240320	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51400	-1800	5	-3.38	56369436900	1089068	54.98	54100	54500	50000	69100	37300	53200	51757.78	2.79	0	6733	60533	56866	55033	51366	49533	55950	50450	47	15900	500	39360	100	1	9317745	4789	10.23	2.42	12	11.69	5024.00	21234.00	61500	20240318	-16.42	20100	20231031	155.72	61500	-16.42	20240318	24450	110.22	20240118	61500	-16.42	20240318	20100	155.72	20231031	6.80	N	083450	500	46 억		259890	N	N	26	N	00	N
60	20240320	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51900	-1300	5	-2.44	50657078700	978247	49.39	54100	54500	50000	69100	37300	53200	51781.82	2.79	0	23695	60533	56866	55033	51366	49533	55950	50450	47	15900	500	39360	100	1	9317745	4836	10.33	2.44	12	10.50	5024.00	21234.00	61500	20240318	-15.61	20100	20231031	158.21	61500	-15.61	20240318	24450	112.27	20240118	61500	-15.61	20240318	20100	158.21	20231031	6.80	N	083450	500	46 억		259890	N	N	26	N	00	N
61	20240320	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52100	-1100	5	-2.07	45906514600	887142	44.79	54100	54500	50000	69100	37300	53200	51744.59	2.79	0	40002	60533	56866	55033	51366	49533	55950	50450	47	15900	500	39360	100	1	9317745	4855	10.37	2.45	12	9.52	5024.00	21234.00	61500	20240318	-15.28	20100	20231031	159.20	61500	-15.28	20240318	24450	113.09	20240118	61500	-15.28	20240318	20100	159.20	20231031	6.80	N	083450	500	46 억		259890	N	N	26	N	00	N
62	20240320	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51400	-1800	5	-3.38	42494599700	821103	41.46	54100	54500	50000	69100	37300	53200	51750.99	2.79	0	39870	60533	56866	55033	51366	49533	55950	50450	47	15900	500	39360	100	1	9317745	4789	10.23	2.42	12	8.81	5024.00	21234.00	61500	20240318	-16.42	20100	20231031	155.72	61500	-16.42	20240318	24450	110.22	20240118	61500	-16.42	20240318	20100	155.72	20231031	6.80	N	083450	500	46 억		259890	N	N	26	N	00	N
63	20240320	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51600	-1600	5	-3.01	34104702600	658683	33.26	54100	54500	50000	69100	37300	53200	51774.56	2.79	0	43727	60533	56866	55033	51366	49533	55950	50450	47	15900	500	39360	100	1	9317745	4808	10.27	2.43	12	7.07	5024.00	21234.00	61500	20240318	-16.10	20100	20231031	156.72	61500	-16.10	20240318	24450	111.04	20240118	61500	-16.10	20240318	20100	156.72	20231031	6.80	N	083450	500	46 억		259890	N	N	26	N	00	N
64	20240320	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53700	500	2	0.94	3748753400	69544	3.51	54100	54500	53300	69100	37300	53200	53916.91	2.79	0	6177	60533	56866	55033	51366	49533	55950	50450	47	15900	500	39360	100	1	9317745	5004	10.69	2.53	12	0.75	5024.00	21234.00	61500	20240318	-12.68	20100	20231031	167.16	61500	-12.68	20240318	24450	119.63	20240118	61500	-12.68	20240318	20100	167.16	20231031	6.80	N	083450	500	46 억		259890	N	N	26	N	00	N
65	20240319	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53200	-8300	5	-13.50	109056504700	1956682	61.46	57900	58700	53200	79900	43100	61500	55731.62	4.03	0	-181313	66766	64132	58866	56232	50966	65450	57550	47	18400	500	45510	100	1	9317745	4957	10.59	2.51	12	21.00	5024.00	21234.00	61500	20240318	-13.50	20100	20231031	164.68	61500	-13.50	20240318	24450	117.59	20240118	61500	-13.50	20240318	20100	164.68	20231031	7.17	N	083450	500	46 억		375348	N	N	26	N	00	N
66	20240319	150648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	-7400	5	-12.03	103894793100	1860396	58.43	57900	58700	53300	79900	43100	61500	55835.31	4.03	0	-189309	66766	64132	58866	56232	50966	65450	57550	47	18400	500	45510	100	1	9317745	5041	10.77	2.55	12	19.97	5024.00	21234.00	61500	20240318	-12.03	20100	20231031	169.15	61500	-12.03	20240318	24450	121.27	20240118	61500	-12.03	20240318	20100	169.15	20231031	7.17	N	083450	500	46 억		375348	N	N	189	N	00	N
67	20240319	140649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54500	-7000	5	-11.38	87441119300	1555775	48.86	57900	58700	54500	79900	43100	61500	56192.77	4.03	0	-157732	66766	64132	58866	56232	50966	65450	57550	47	18400	500	45510	100	1	9317745	5078	10.85	2.57	12	16.70	5024.00	21234.00	61500	20240318	-11.38	20100	20231031	171.14	61500	-11.38	20240318	24450	122.90	20240118	61500	-11.38	20240318	20100	171.14	20231031	7.17	N	083450	500	46 억		375348	N	N	189	N	00	N
68	20240319	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55500	-6000	5	-9.76	78386550400	1391320	43.70	57900	58700	54700	79900	43100	61500	56327.22	4.03	0	-118293	66766	64132	58866	56232	50966	65450	57550	47	18400	500	45510	100	1	9317745	5171	11.05	2.61	12	14.93	5024.00	21234.00	61500	20240318	-9.76	20100	20231031	176.12	61500	-9.76	20240318	24450	126.99	20240118	61500	-9.76	20240318	20100	176.12	20231031	7.17	N	083450	500	46 억		375348	N	N	189	N	00	N
69	20240319	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55700	-5800	5	-9.43	70591499400	1250180	39.27	57900	58700	54800	79900	43100	61500	56451.52	4.03	0	-116641	66766	64132	58866	56232	50966	65450	57550	47	18400	500	45510	100	1	9317745	5190	11.09	2.62	12	13.42	5024.00	21234.00	61500	20240318	-9.43	20100	20231031	177.11	61500	-9.43	20240318	24450	127.81	20240118	61500	-9.43	20240318	20100	177.11	20231031	7.17	N	083450	500	46 억		375348	N	N	189	N	00	N
70	20240319	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56100	-5400	5	-8.78	67154468200	1188598	37.33	57900	58700	54800	79900	43100	61500	56484.73	4.03	0	-111240	66766	64132	58866	56232	50966	65450	57550	47	18400	500	45510	100	1	9317745	5227	11.17	2.64	12	12.76	5024.00	21234.00	61500	20240318	-8.78	20100	20231031	179.10	61500	-8.78	20240318	24450	129.45	20240118	61500	-8.78	20240318	20100	179.10	20231031	7.17	N	083450	500	46 억		375348	N	N	189	N	00	N
71	20240319	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56500	-5000	5	-8.13	56359605400	996773	31.31	57900	58700	54800	79900	43100	61500	56525.32	4.03	0	-97037	66766	64132	58866	56232	50966	65450	57550	47	18400	500	45510	100	1	9317745	5265	11.25	2.66	12	10.70	5024.00	21234.00	61500	20240318	-8.13	20100	20231031	181.09	61500	-8.13	20240318	24450	131.08	20240118	61500	-8.13	20240318	20100	181.09	20231031	7.17	N	083450	500	46 억		375348	N	N	189	N	00	N
72	20240319	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57200	-4300	5	-6.99	20072556300	348607	10.95	57900	58700	56300	79900	43100	61500	57541.22	4.03	0	-15040	66766	64132	58866	56232	50966	65450	57550	47	18400	500	45510	100	1	9317745	5330	11.39	2.69	12	3.74	5024.00	21234.00	61500	20240318	-6.99	20100	20231031	184.58	61500	-6.99	20240318	24450	133.95	20240118	61500	-6.99	20240318	20100	184.58	20231031	7.17	N	083450	500	46 억		375348	N	N	189	N	00	N
73	20240318	160641	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	61500	6400	2	11.62	175111076100	3002121	265.42	55800	61500	53600	71600	38600	55100	58328.61	4.75	0	-61638	58500	56800	54300	52600	50100	57650	53450	47	16500	500	40770	100	1	9317745	5730	12.24	2.90	12	32.22	5024.00	21234.00	61500	20240318	0.00	20100	20231031	205.97	61500	0.00	20240318	24450	151.53	20240118	61500	0.00	20240318	20100	205.97	20231031	6.02	N	083450	500	46 억		442644	N	N	189	N	00	N
74	20240318	150644	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	58600	3500	2	6.35	147128680100	2539913	224.56	55800	60400	53600	71600	38600	55100	57932.54	4.75	0	-61489	58500	56800	54300	52600	50100	57650	53450	47	16500	500	40770	100	1	9317745	5460	11.66	2.76	12	27.26	5024.00	21234.00	60400	20240318	-2.98	20100	20231031	191.54	60400	-2.98	20240318	24450	139.67	20240118	60400	-2.98	20240318	20100	191.54	20231031	6.02	N	083450	500	46 억		442644	N	N	350	N	00	N
75	20240318	140642	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	58500	3400	2	6.17	134468799800	2322978	205.38	55800	60400	53600	71600	38600	55100	57892.72	4.75	0	-53867	58500	56800	54300	52600	50100	57650	53450	47	16500	500	40770	100	1	9317745	5451	11.64	2.76	12	24.93	5024.00	21234.00	60400	20240318	-3.15	20100	20231031	191.04	60400	-3.15	20240318	24450	139.26	20240118	60400	-3.15	20240318	20100	191.04	20231031	6.02	N	083450	500	46 억		442644	N	N	350	N	00	N
76	20240318	130642	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59100	4000	2	7.26	112210389700	1947867	172.21	55800	60300	53600	71600	38600	55100	57613.60	4.75	0	-75358	58500	56800	54300	52600	50100	57650	53450	47	16500	500	40770	100	1	9317745	5507	11.76	2.78	12	20.90	5024.00	21234.00	60300	20240318	-1.99	20100	20231031	194.03	60300	-1.99	20240318	24450	141.72	20240118	60300	-1.99	20240318	20100	194.03	20231031	6.02	N	083450	500	46 억		442644	N	N	350	N	00	N
77	20240318	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57600	2500	2	4.54	63977799700	1132553	100.13	55800	58200	53600	71600	38600	55100	56496.39	4.75	0	-45355	58500	56800	54300	52600	50100	57650	53450	47	16500	500	40770	100	1	9317745	5367	11.46	2.71	12	12.15	5024.00	21234.00	59700	20240312	-3.52	20100	20231031	186.57	59700	-3.52	20240312	24450	135.58	20240118	59700	-3.52	20240312	20100	186.57	20231031	6.02	N	083450	500	46 억		442644	N	N	350	N	00	N
78	20240318	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56900	1800	2	3.27	51431581300	914679	80.87	55800	57800	53600	71600	38600	55100	56235.64	4.75	0	-46656	58500	56800	54300	52600	50100	57650	53450	47	16500	500	40770	100	1	9317745	5302	11.33	2.68	12	9.82	5024.00	21234.00	59700	20240312	-4.69	20100	20231031	183.08	59700	-4.69	20240312	24450	132.72	20240118	59700	-4.69	20240312	20100	183.08	20231031	6.02	N	083450	500	46 억		442644	N	N	350	N	00	N
79	20240318	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57000	1900	2	3.45	32996144100	591741	52.32	55800	57200	53600	71600	38600	55100	55767.06	4.75	0	-46909	58500	56800	54300	52600	50100	57650	53450	47	16500	500	40770	100	1	9317745	5311	11.35	2.68	12	6.35	5024.00	21234.00	59700	20240312	-4.52	20100	20231031	183.58	59700	-4.52	20240312	24450	133.13	20240118	59700	-4.52	20240312	20100	183.58	20231031	6.02	N	083450	500	46 억		442644	N	N	350	N	00	N
80	20240318	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54500	-600	5	-1.09	4474424400	81416	7.20	55800	55900	53900	71600	38600	55100	54947.70	4.75	0	-13568	58500	56800	54300	52600	50100	57650	53450	47	16500	500	40770	100	1	9317745	5078	10.85	2.57	12	0.87	5024.00	21234.00	59700	20240312	-8.71	20100	20231031	171.14	59700	-8.71	20240312	24450	122.90	20240118	59700	-8.71	20240312	20100	171.14	20231031	6.02	N	083450	500	46 억		442644	N	N	350	N	00	N
81	20240315	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55100	300	2	0.55	60183388100	1109068	32.21	52900	56000	51800	71200	38400	54800	54263.78	4.61	0	42325	60266	57532	54566	51832	48866	58900	53200	47	16400	500	40550	100	1	9317745	5134	10.97	2.59	12	11.90	5024.00	21234.00	59700	20240312	-7.71	20100	20231031	174.13	59700	-7.71	20240312	24450	125.36	20240118	59700	-7.71	20240312	20100	174.13	20231031	6.18	N	083450	500	46 억		429844	N	N	350	N	00	N
82	20240315	150611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55100	300	2	0.55	57195273000	1054907	30.64	52900	56000	51800	71200	38400	54800	54218.30	4.61	0	38679	60266	57532	54566	51832	48866	58900	53200	47	16400	500	40550	100	1	9317745	5134	10.97	2.59	12	11.32	5024.00	21234.00	59700	20240312	-7.71	20100	20231031	174.13	59700	-7.71	20240312	24450	125.36	20240118	59700	-7.71	20240312	20100	174.13	20231031	6.18	N	083450	500	46 억		429844	N	N	94	N	00	N
83	20240315	140600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53900	-900	5	-1.64	47343874200	875899	25.44	52900	56000	51800	71200	38400	54800	54051.73	4.61	0	26118	60266	57532	54566	51832	48866	58900	53200	47	16400	500	40550	100	1	9317745	5022	10.73	2.54	12	9.40	5024.00	21234.00	59700	20240312	-9.72	20100	20231031	168.16	59700	-9.72	20240312	24450	120.45	20240118	59700	-9.72	20240312	20100	168.16	20231031	6.18	N	083450	500	46 억		429844	N	N	94	N	00	N
84	20240315	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54400	-400	5	-0.73	42625830600	789103	22.92	52900	56000	51800	71200	38400	54800	54018.06	4.61	0	28105	60266	57532	54566	51832	48866	58900	53200	47	16400	500	40550	100	1	9317745	5069	10.83	2.56	12	8.47	5024.00	21234.00	59700	20240312	-8.88	20100	20231031	170.65	59700	-8.88	20240312	24450	122.49	20240118	59700	-8.88	20240312	20100	170.65	20231031	6.18	N	083450	500	46 억		429844	N	N	94	N	00	N
85	20240315	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	-700	5	-1.28	40517860400	750278	21.79	52900	56000	51800	71200	38400	54800	54003.77	4.61	0	24474	60266	57532	54566	51832	48866	58900	53200	47	16400	500	40550	100	1	9317745	5041	10.77	2.55	12	8.05	5024.00	21234.00	59700	20240312	-9.38	20100	20231031	169.15	59700	-9.38	20240312	24450	121.27	20240118	59700	-9.38	20240312	20100	169.15	20231031	6.18	N	083450	500	46 억		429844	N	N	94	N	00	N
86	20240315	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54700	-100	5	-0.18	37129553700	688012	19.98	52900	56000	51800	71200	38400	54800	53966.40	4.61	0	15020	60266	57532	54566	51832	48866	58900	53200	47	16400	500	40550	100	1	9317745	5097	10.89	2.58	12	7.38	5024.00	21234.00	59700	20240312	-8.38	20100	20231031	172.14	59700	-8.38	20240312	24450	123.72	20240118	59700	-8.38	20240312	20100	172.14	20231031	6.18	N	083450	500	46 억		429844	N	N	94	N	00	N
87	20240315	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55400	600	2	1.09	29567256300	550395	15.99	52900	56000	51800	71200	38400	54800	53720.02	4.61	0	12453	60266	57532	54566	51832	48866	58900	53200	47	16400	500	40550	100	1	9317745	5162	11.03	2.61	12	5.91	5024.00	21234.00	59700	20240312	-7.20	20100	20231031	175.62	59700	-7.20	20240312	24450	126.58	20240118	59700	-7.20	20240312	20100	175.62	20231031	6.18	N	083450	500	46 억		429844	N	N	94	N	00	N
88	20240315	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53100	-1700	5	-3.10	4732219100	89249	2.59	52900	53700	52600	71200	38400	54800	53022.18	4.61	0	22064	60266	57532	54566	51832	48866	58900	53200	47	16400	500	40550	100	1	9317745	4948	10.57	2.50	12	0.96	5024.00	21234.00	59700	20240312	-11.06	20100	20231031	164.18	59700	-11.06	20240312	24450	117.18	20240118	59700	-11.06	20240312	20100	164.18	20231031	6.18	N	083450	500	46 억		429844	N	N	94	N	00	N
89	20240314	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54800	1200	2	2.24	186280166100	3410268	224.44	54100	57300	51600	69600	37600	53600	54624.20	6.86	0	-195656	58466	56032	54066	51632	49666	55050	50650	47	16000	500	39660	100	1	9317745	5106	10.91	2.58	12	36.60	5024.00	21234.00	59700	20240312	-8.21	20100	20231031	172.64	59700	-8.21	20240312	24450	124.13	20240118	59700	-8.21	20240312	20100	172.64	20231031	6.42	N	083450	500	46 억		639194	N	N	94	N	00	N
90	20240314	150632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55000	1400	2	2.61	179697128800	3290386	216.55	54100	57300	51600	69600	37600	53600	54613.87	6.86	0	-186416	58466	56032	54066	51632	49666	55050	50650	47	16000	500	39660	100	1	9317745	5125	10.95	2.59	12	35.31	5024.00	21234.00	59700	20240312	-7.87	20100	20231031	173.63	59700	-7.87	20240312	24450	124.95	20240118	59700	-7.87	20240312	20100	173.63	20231031	6.42	N	083450	500	46 억		639194	N	N	7	N	00	N
91	20240314	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53900	300	2	0.56	161815897300	2961402	194.90	54100	57300	51600	69600	37600	53600	54642.90	6.86	0	-194962	58466	56032	54066	51632	49666	55050	50650	47	16000	500	39660	100	1	9317745	5022	10.73	2.54	12	31.78	5024.00	21234.00	59700	20240312	-9.72	20100	20231031	168.16	59700	-9.72	20240312	24450	120.45	20240118	59700	-9.72	20240312	20100	168.16	20231031	6.42	N	083450	500	46 억		639194	N	N	7	N	00	N
92	20240314	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52300	-1300	5	-2.43	153399673300	2802312	184.43	54100	57300	51600	69600	37600	53600	54741.84	6.86	0	-200071	58466	56032	54066	51632	49666	55050	50650	47	16000	500	39660	100	1	9317745	4873	10.41	2.46	12	30.08	5024.00	21234.00	59700	20240312	-12.40	20100	20231031	160.20	59700	-12.40	20240312	24450	113.91	20240118	59700	-12.40	20240312	20100	160.20	20231031	6.42	N	083450	500	46 억		639194	N	N	7	N	00	N
93	20240314	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52800	-800	5	-1.49	144492087000	2631267	173.17	54100	57300	52100	69600	37600	53600	54915.28	6.86	0	-186793	58466	56032	54066	51632	49666	55050	50650	47	16000	500	39660	100	1	9317745	4920	10.51	2.49	12	28.24	5024.00	21234.00	59700	20240312	-11.56	20100	20231031	162.69	59700	-11.56	20240312	24450	115.95	20240118	59700	-11.56	20240312	20100	162.69	20231031	6.42	N	083450	500	46 억		639194	N	N	7	N	00	N
94	20240314	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54300	700	2	1.31	127671159700	2314893	152.35	54100	57300	52900	69600	37600	53600	55154.46	6.86	0	-186641	58466	56032	54066	51632	49666	55050	50650	47	16000	500	39660	100	1	9317745	5060	10.81	2.56	12	24.84	5024.00	21234.00	59700	20240312	-9.05	20100	20231031	170.15	59700	-9.05	20240312	24450	122.09	20240118	59700	-9.05	20240312	20100	170.15	20231031	6.42	N	083450	500	46 억		639194	N	N	7	N	00	N
95	20240314	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54800	1200	2	2.24	56793854400	1036427	68.21	54100	56500	52900	69600	37600	53600	54801.85	6.86	0	-73789	58466	56032	54066	51632	49666	55050	50650	47	16000	500	39660	100	1	9317745	5106	10.91	2.58	12	11.12	5024.00	21234.00	59700	20240312	-8.21	20100	20231031	172.64	59700	-8.21	20240312	24450	124.13	20240118	59700	-8.21	20240312	20100	172.64	20231031	6.42	N	083450	500	46 억		639194	N	N	7	N	00	N
96	20240314	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53300	-300	5	-0.56	5019482600	93270	6.14	54100	54400	53200	69600	37600	53600	53825.26	6.86	0	-16143	58466	56032	54066	51632	49666	55050	50650	47	16000	500	39660	100	1	9317745	4966	10.61	2.51	12	1.00	5024.00	21234.00	59700	20240312	-10.72	20100	20231031	165.17	59700	-10.72	20240312	24450	118.00	20240118	59700	-10.72	20240312	20100	165.17	20231031	6.42	N	083450	500	46 억		639194	N	N	7	N	00	N
97	20240313	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53600	-2600	5	-4.63	81751744800	1501553	21.29	55900	56500	52100	73000	39400	56200	54418.99	7.77	0	-88063	67466	61832	54066	48432	40666	64650	51250	47	16800	500	41580	100	1	9317745	4994	10.67	2.52	12	16.11	5024.00	21234.00	59700	20240312	-10.22	20100	20231031	166.67	59700	-10.22	20240312	24450	119.22	20240118	59700	-10.22	20240312	20100	166.67	20231031	6.27	N	083450	500	46 억		723563	N	N	7	N	00	N
98	20240313	150623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53700	-2500	5	-4.45	77333290400	1419048	20.12	55900	56500	52100	73000	39400	56200	54467.05	7.77	0	-91903	67466	61832	54066	48432	40666	64650	51250	47	16800	500	41580	100	1	9317745	5004	10.69	2.53	12	15.23	5024.00	21234.00	59700	20240312	-10.05	20100	20231031	167.16	59700	-10.05	20240312	24450	119.63	20240118	59700	-10.05	20240312	20100	167.16	20231031	6.27	N	083450	500	46 억		723563	N	N	45	N	00	N
99	20240313	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53200	-3000	5	-5.34	69842972600	1279624	18.14	55900	56500	52100	73000	39400	56200	54549.65	7.77	0	-65150	67466	61832	54066	48432	40666	64650	51250	47	16800	500	41580	100	1	9317745	4957	10.59	2.51	12	13.73	5024.00	21234.00	59700	20240312	-10.89	20100	20231031	164.68	59700	-10.89	20240312	24450	117.59	20240118	59700	-10.89	20240312	20100	164.68	20231031	6.27	N	083450	500	46 억		723563	N	N	45	N	00	N
100	20240313	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53500	-2700	5	-4.80	59392640600	1081517	15.33	55900	56500	52700	73000	39400	56200	54886.67	7.77	0	-83628	67466	61832	54066	48432	40666	64650	51250	47	16800	500	41580	100	1	9317745	4985	10.65	2.52	12	11.61	5024.00	21234.00	59700	20240312	-10.39	20100	20231031	166.17	59700	-10.39	20240312	24450	118.81	20240118	59700	-10.39	20240312	20100	166.17	20231031	6.27	N	083450	500	46 억		723563	N	N	45	N	00	N
101	20240313	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55100	-1100	5	-1.96	46586403000	843373	11.96	55900	56500	54100	73000	39400	56200	55209.79	7.77	0	-62454	67466	61832	54066	48432	40666	64650	51250	47	16800	500	41580	100	1	9317745	5134	10.97	2.59	12	9.05	5024.00	21234.00	59700	20240312	-7.71	20100	20231031	174.13	59700	-7.71	20240312	24450	125.36	20240118	59700	-7.71	20240312	20100	174.13	20231031	6.27	N	083450	500	46 억		723563	N	N	45	N	00	N
102	20240313	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54900	-1300	5	-2.31	41295046400	746611	10.59	55900	56500	54100	73000	39400	56200	55280.18	7.77	0	-45289	67466	61832	54066	48432	40666	64650	51250	47	16800	500	41580	100	1	9317745	5115	10.93	2.59	12	8.01	5024.00	21234.00	59700	20240312	-8.04	20100	20231031	173.13	59700	-8.04	20240312	24450	124.54	20240118	59700	-8.04	20240312	20100	173.13	20231031	6.27	N	083450	500	46 억		723563	N	N	45	N	00	N
103	20240313	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55000	-1200	5	-2.14	35113223000	634056	8.99	55900	56500	54100	73000	39400	56200	55346.16	7.77	0	-37546	67466	61832	54066	48432	40666	64650	51250	47	16800	500	41580	100	1	9317745	5125	10.95	2.59	12	6.80	5024.00	21234.00	59700	20240312	-7.87	20100	20231031	173.63	59700	-7.87	20240312	24450	124.95	20240118	59700	-7.87	20240312	20100	173.63	20231031	6.27	N	083450	500	46 억		723563	N	N	45	N	00	N
104	20240313	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55700	-500	5	-0.89	14781571800	264360	3.75	55900	56500	55300	73000	39400	56200	55885.80	7.77	0	-8752	67466	61832	54066	48432	40666	64650	51250	47	16800	500	41580	100	1	9317745	5190	11.09	2.62	12	2.84	5024.00	21234.00	59700	20240312	-6.70	20100	20231031	177.11	59700	-6.70	20240312	24450	127.81	20240118	59700	-6.70	20240312	20100	177.11	20231031	6.27	N	083450	500	46 억		723563	N	N	45	N	00	N
105	20240312	160617	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	56200	10250	2	22.31	388344489700	6980090	708.17	46350	59700	46300	59700	32200	45950	55635.71	7.04	0	72557	48350	47150	45900	44700	43450	47750	45300	47	13750	500	34000	100	1	9317745	5237	11.19	2.65	12	74.91	5024.00	21234.00	59700	20240312	-5.86	20100	20231031	179.60	59700	-5.86	20240312	24450	129.86	20240118	59700	-5.86	20240312	20100	179.60	20231031	6.61	N	083450	500	46 억		655678	N	N	45	N	00	N
106	20240312	150615	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	55200	9250	2	20.13	373375469300	6711128	680.88	46350	59700	46300	59700	32200	45950	55635.69	7.04	0	96324	48350	47150	45900	44700	43450	47750	45300	47	13750	500	34000	100	1	9317745	5143	10.99	2.60	12	72.03	5024.00	21234.00	59700	20240312	-7.54	20100	20231031	174.63	59700	-7.54	20240312	24450	125.77	20240118	59700	-7.54	20240312	20100	174.63	20231031	6.61	N	083450	500	46 억		655678	N	N	12	N	00	N
107	20240312	140611	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	55600	9650	2	21.00	333954887500	5992075	607.93	46350	59700	46300	59700	32200	45950	55733.23	7.04	0	-2103	48350	47150	45900	44700	43450	47750	45300	47	13750	500	34000	100	1	9317745	5181	11.07	2.62	12	64.31	5024.00	21234.00	59700	20240312	-6.87	20100	20231031	176.62	59700	-6.87	20240312	24450	127.40	20240118	59700	-6.87	20240312	20100	176.62	20231031	6.61	N	083450	500	46 억		655678	N	N	12	N	00	N
108	20240312	130551	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	56600	10650	2	23.18	316676833700	5682945	576.57	46350	59700	46300	59700	32200	45950	55724.56	7.04	0	-18664	48350	47150	45900	44700	43450	47750	45300	47	13750	500	34000	100	1	9317745	5274	11.27	2.67	12	60.99	5024.00	21234.00	59700	20240312	-5.19	20100	20231031	181.59	59700	-5.19	20240312	24450	131.49	20240118	59700	-5.19	20240312	20100	181.59	20231031	6.61	N	083450	500	46 억		655678	N	N	12	N	00	N
109	20240312	120619	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	56400	10450	2	22.74	278833411700	5009328	508.22	46350	59700	46300	59700	32200	45950	55663.39	7.04	0	31152	48350	47150	45900	44700	43450	47750	45300	47	13750	500	34000	100	1	9317745	5255	11.23	2.66	12	53.76	5024.00	21234.00	59700	20240312	-5.53	20100	20231031	180.60	59700	-5.53	20240312	24450	130.67	20240118	59700	-5.53	20240312	20100	180.60	20231031	6.61	N	083450	500	46 억		655678	N	N	12	N	00	N
110	20240312	110617	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59700	13750	1	29.92	199817775100	3646203	369.93	46350	59700	46300	59700	32200	45950	54802.30	7.04	0	-17840	48350	47150	45900	44700	43450	47750	45300	47	13750	500	34000	100	1	9317745	5563	11.88	2.81	12	39.13	5024.00	21234.00	59700	20240312	0.00	20100	20231031	197.01	59700	0.00	20240312	24450	144.17	20240118	59700	0.00	20240312	20100	197.01	20231031	6.61	N	083450	500	46 억		655678	N	N	12	N	00	N
111	20240312	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53300	7350	2	16.00	66368050800	1308923	132.80	46350	54300	46300	59700	32200	45950	50705.36	7.04	0	34896	48350	47150	45900	44700	43450	47750	45300	47	13750	500	34000	100	1	9317745	4966	10.61	2.51	12	14.05	5024.00	21234.00	54700	20240305	-2.56	20100	20231031	165.17	54700	-2.56	20240305	24450	118.00	20240118	54700	-2.56	20240305	20100	165.17	20231031	6.61	N	083450	500	46 억		655678	N	N	12	N	00	N
112	20240312	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46600	650	2	1.41	2922728150	62554	6.35	46350	47250	46300	59700	32200	45950	46726.82	7.04	0	6390	48350	47150	45900	44700	43450	47750	45300	47	13750	500	34000	50	1	9317745	4342	9.28	2.19	12	0.67	5024.00	21234.00	54700	20240305	-14.81	20100	20231031	131.84	54700	-14.81	20240305	24450	90.59	20240118	54700	-14.81	20240305	20100	131.84	20231031	6.61	N	083450	500	46 억		655678	N	N	12	N	00	N
113	20240311	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45950	-2850	5	-5.84	44350337950	971601	106.20	45850	47100	44650	63400	34200	48800	45644.70	6.46	0	57767	54633	51716	49983	47066	45333	50850	46200	47	14600	500	36110	50	1	9317745	4282	9.15	2.16	12	10.43	5024.00	21234.00	54700	20240305	-16.00	20100	20231031	128.61	54700	-16.00	20240305	24450	87.93	20240118	54700	-16.00	20240305	20100	128.61	20231031	6.48	N	083450	500	46 억		602238	N	N	12	N	00	N
114	20240311	150616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45800	-3000	5	-6.15	41762382500	915035	100.02	45850	47100	44650	63400	34200	48800	45639.68	6.46	0	51708	54633	51716	49983	47066	45333	50850	46200	47	14600	500	36110	50	1	9317745	4268	9.12	2.16	12	9.82	5024.00	21234.00	54700	20240305	-16.27	20100	20231031	127.86	54700	-16.27	20240305	24450	87.32	20240118	54700	-16.27	20240305	20100	127.86	20231031	6.48	N	083450	500	46 억		602238	N	N	18	N	00	N
115	20240311	140613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45500	-3300	5	-6.76	36940650550	810107	88.55	45850	47100	44650	63400	34200	48800	45599.12	6.46	0	46096	54633	51716	49983	47066	45333	50850	46200	47	14600	500	36110	50	1	9317745	4240	9.06	2.14	12	8.69	5024.00	21234.00	54700	20240305	-16.82	20100	20231031	126.37	54700	-16.82	20240305	24450	86.09	20240118	54700	-16.82	20240305	20100	126.37	20231031	6.48	N	083450	500	46 억		602238	N	N	18	N	00	N
116	20240311	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45150	-3650	5	-7.48	32204480350	705714	77.14	45850	47100	44650	63400	34200	48800	45633.22	6.46	0	31874	54633	51716	49983	47066	45333	50850	46200	47	14600	500	36110	50	1	9317745	4207	8.99	2.13	12	7.57	5024.00	21234.00	54700	20240305	-17.46	20100	20231031	124.63	54700	-17.46	20240305	24450	84.66	20240118	54700	-17.46	20240305	20100	124.63	20231031	6.48	N	083450	500	46 억		602238	N	N	18	N	00	N
117	20240311	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45200	-3600	5	-7.38	29563321450	647176	70.74	45850	47100	44650	63400	34200	48800	45679.76	6.46	0	28351	54633	51716	49983	47066	45333	50850	46200	47	14600	500	36110	50	1	9317745	4212	9.00	2.13	12	6.95	5024.00	21234.00	54700	20240305	-17.37	20100	20231031	124.88	54700	-17.37	20240305	24450	84.87	20240118	54700	-17.37	20240305	20100	124.88	20231031	6.48	N	083450	500	46 억		602238	N	N	18	N	00	N
118	20240311	110611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45450	-3350	5	-6.86	25959302100	567637	62.05	45850	47100	44650	63400	34200	48800	45731.40	6.46	0	4469	54633	51716	49983	47066	45333	50850	46200	47	14600	500	36110	50	1	9317745	4235	9.05	2.14	12	6.09	5024.00	21234.00	54700	20240305	-16.91	20100	20231031	126.12	54700	-16.91	20240305	24450	85.89	20240118	54700	-16.91	20240305	20100	126.12	20231031	6.48	N	083450	500	46 억		602238	N	N	18	N	00	N
119	20240311	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45950	-2850	5	-5.84	21026094400	459484	50.22	45850	47100	44650	63400	34200	48800	45759.23	6.46	0	-4639	54633	51716	49983	47066	45333	50850	46200	47	14600	500	36110	50	1	9317745	4282	9.15	2.16	12	4.93	5024.00	21234.00	54700	20240305	-16.00	20100	20231031	128.61	54700	-16.00	20240305	24450	87.93	20240118	54700	-16.00	20240305	20100	128.61	20231031	6.48	N	083450	500	46 억		602238	N	N	18	N	00	N
120	20240311	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45300	-3500	5	-7.17	7471163500	163618	17.88	45850	46550	44850	63400	34200	48800	45659.32	6.46	0	8679	54633	51716	49983	47066	45333	50850	46200	47	14600	500	36110	50	1	9317745	4221	9.02	2.13	12	1.76	5024.00	21234.00	54700	20240305	-17.18	20100	20231031	125.37	54700	-17.18	20240305	24450	85.28	20240118	54700	-17.18	20240305	20100	125.37	20231031	6.48	N	083450	500	46 억		602238	N	N	18	N	00	N
121	20240308	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48800	-700	5	-1.41	43803521650	866478	58.26	50700	52900	48250	64300	34650	49500	50558.01	6.75	0	-17336	56700	53100	50800	47200	44900	51950	46050	47	14800	500	36630	50	1	9317745	4547	9.71	2.30	12	9.30	5024.00	21234.00	54700	20240305	-10.79	20100	20231031	142.79	54700	-10.79	20240305	24450	99.59	20240118	54700	-10.79	20240305	20100	142.79	20231031	6.76	N	083450	500	46 억		629054	N	N	18	N	00	N
122	20240308	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49250	-250	5	-0.51	41352549750	816443	54.90	50700	52900	48250	64300	34650	49500	50650.68	6.75	0	-13115	56700	53100	50800	47200	44900	51950	46050	47	14800	500	36630	50	1	9317745	4589	9.80	2.32	12	8.76	5024.00	21234.00	54700	20240305	-9.96	20100	20231031	145.02	54700	-9.96	20240305	24450	101.43	20240118	54700	-9.96	20240305	20100	145.02	20231031	6.76	N	083450	500	46 억		629054	N	N	13	N	00	N
123	20240308	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49400	-100	5	-0.20	38553473650	759812	51.09	50700	52900	48250	64300	34650	49500	50742.00	6.75	0	-5316	56700	53100	50800	47200	44900	51950	46050	47	14800	500	36630	50	1	9317745	4603	9.83	2.33	12	8.15	5024.00	21234.00	54700	20240305	-9.69	20100	20231031	145.77	54700	-9.69	20240305	24450	102.04	20240118	54700	-9.69	20240305	20100	145.77	20231031	6.76	N	083450	500	46 억		629054	N	N	13	N	00	N
124	20240308	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50000	500	2	1.01	32343404150	633708	42.61	50700	52900	49650	64300	34650	49500	51040.11	6.75	0	25271	56700	53100	50800	47200	44900	51950	46050	47	14800	500	36630	100	1	9317745	4659	9.95	2.35	12	6.80	5024.00	21234.00	54700	20240305	-8.59	20100	20231031	148.76	54700	-8.59	20240305	24450	104.50	20240118	54700	-8.59	20240305	20100	148.76	20231031	6.76	N	083450	500	46 억		629054	N	N	13	N	00	N
125	20240308	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50100	600	2	1.21	29959895600	586168	39.41	50700	52900	49650	64300	34650	49500	51113.46	6.75	0	38853	56700	53100	50800	47200	44900	51950	46050	47	14800	500	36630	100	1	9317745	4668	9.97	2.36	12	6.29	5024.00	21234.00	54700	20240305	-8.41	20100	20231031	149.25	54700	-8.41	20240305	24450	104.91	20240118	54700	-8.41	20240305	20100	149.25	20231031	6.76	N	083450	500	46 억		629054	N	N	13	N	00	N
126	20240308	110607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51000	1500	2	3.03	26763582200	523045	35.17	50700	52900	49650	64300	34650	49500	51171.13	6.75	0	63242	56700	53100	50800	47200	44900	51950	46050	47	14800	500	36630	100	1	9317745	4752	10.15	2.40	12	5.61	5024.00	21234.00	54700	20240305	-6.76	20100	20231031	153.73	54700	-6.76	20240305	24450	108.59	20240118	54700	-6.76	20240305	20100	153.73	20231031	6.76	N	083450	500	46 억		629054	N	N	13	N	00	N
127	20240308	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50700	1200	2	2.42	23619008800	461440	31.03	50700	52900	49650	64300	34650	49500	51188.11	6.75	0	65775	56700	53100	50800	47200	44900	51950	46050	47	14800	500	36630	100	1	9317745	4724	10.09	2.39	12	4.95	5024.00	21234.00	54700	20240305	-7.31	20100	20231031	152.24	54700	-7.31	20240305	24450	107.36	20240118	54700	-7.31	20240305	20100	152.24	20231031	6.76	N	083450	500	46 억		629054	N	N	13	N	00	N
128	20240308	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50100	600	2	1.21	4056516200	79641	5.35	50700	51900	49850	64300	34650	49500	50948.30	6.75	0	7996	56700	53100	50800	47200	44900	51950	46050	47	14800	500	36630	100	1	9317745	4668	9.97	2.36	12	0.85	5024.00	21234.00	54700	20240305	-8.41	20100	20231031	149.25	54700	-8.41	20240305	24450	104.91	20240118	54700	-8.41	20240305	20100	149.25	20231031	6.76	N	083450	500	46 억		629054	N	N	13	N	00	N
129	20240307	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49500	-150	5	-0.30	75889022000	1479578	161.85	52300	54400	48500	64500	34800	49650	51292.16	7.15	0	-35962	52583	51116	49433	47966	46283	51850	48700	47	14850	500	36740	50	1	9317745	4612	9.85	2.33	12	15.88	5024.00	21234.00	54700	20240305	-9.51	20100	20231031	146.27	54700	-9.51	20240305	24450	102.45	20240118	54700	-9.51	20240305	20100	146.27	20231031	7.23	N	083450	500	46 억		666133	N	N	13	N	00	N
130	20240307	150546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49800	150	2	0.30	73736558150	1436267	157.11	52300	54400	48500	64500	34800	49650	51339.10	7.15	0	-41854	52583	51116	49433	47966	46283	51850	48700	47	14850	500	36740	50	1	9317745	4640	9.91	2.35	12	15.41	5024.00	21234.00	54700	20240305	-8.96	20100	20231031	147.76	54700	-8.96	20240305	24450	103.68	20240118	54700	-8.96	20240305	20100	147.76	20231031	7.23	N	083450	500	46 억		666133	N	N	0	N	00	N
131	20240307	140556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49200	-450	5	-0.91	69303521000	1346313	147.27	52300	54400	48700	64500	34800	49650	51476.60	7.15	0	-42799	52583	51116	49433	47966	46283	51850	48700	47	14850	500	36740	50	1	9317745	4584	9.79	2.32	12	14.45	5024.00	21234.00	54700	20240305	-10.05	20100	20231031	144.78	54700	-10.05	20240305	24450	101.23	20240118	54700	-10.05	20240305	20100	144.78	20231031	7.23	N	083450	500	46 억		666133	N	N	0	N	00	N
132	20240307	130558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50100	450	2	0.91	67061050150	1301054	142.32	52300	54400	48700	64500	34800	49650	51543.71	7.15	0	-30497	52583	51116	49433	47966	46283	51850	48700	47	14850	500	36740	100	1	9317745	4668	9.97	2.36	12	13.96	5024.00	21234.00	54700	20240305	-8.41	20100	20231031	149.25	54700	-8.41	20240305	24450	104.91	20240118	54700	-8.41	20240305	20100	149.25	20231031	7.23	N	083450	500	46 억		666133	N	N	0	N	00	N
133	20240307	120559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49750	100	2	0.20	63020423800	1219452	133.40	52300	54400	48700	64500	34800	49650	51679.39	7.15	0	-41099	52583	51116	49433	47966	46283	51850	48700	47	14850	500	36740	50	1	9317745	4636	9.90	2.34	12	13.09	5024.00	21234.00	54700	20240305	-9.05	20100	20231031	147.51	54700	-9.05	20240305	24450	103.48	20240118	54700	-9.05	20240305	20100	147.51	20231031	7.23	N	083450	500	46 억		666133	N	N	0	N	00	N
134	20240307	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49850	200	2	0.40	58491094100	1129082	123.51	52300	54400	48700	64500	34800	49650	51804.22	7.15	0	-35518	52583	51116	49433	47966	46283	51850	48700	47	14850	500	36740	50	1	9317745	4645	9.92	2.35	12	12.12	5024.00	21234.00	54700	20240305	-8.87	20100	20231031	148.01	54700	-8.87	20240305	24450	103.89	20240118	54700	-8.87	20240305	20100	148.01	20231031	7.23	N	083450	500	46 억		666133	N	N	0	N	00	N
135	20240307	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50700	1050	2	2.11	47385187400	906660	99.18	52300	54400	50200	64500	34800	49650	52263.61	7.15	0	-35062	52583	51116	49433	47966	46283	51850	48700	47	14850	500	36740	100	1	9317745	4724	10.09	2.39	12	9.73	5024.00	21234.00	54700	20240305	-7.31	20100	20231031	152.24	54700	-7.31	20240305	24450	107.36	20240118	54700	-7.31	20240305	20100	152.24	20231031	7.23	N	083450	500	46 억		666133	N	N	0	N	00	N
136	20240307	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53200	3550	2	7.15	17140167200	324119	35.46	52300	54000	51700	64500	34800	49650	52882.87	7.15	0	-17981	52583	51116	49433	47966	46283	51850	48700	47	14850	500	36740	100	1	9317745	4957	10.59	2.51	12	3.48	5024.00	21234.00	54700	20240305	-2.74	20100	20231031	164.68	54700	-2.74	20240305	24450	117.59	20240118	54700	-2.74	20240305	20100	164.68	20231031	7.23	N	083450	500	46 억		666133	N	N	0	N	00	N
137	20240306	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49650	-300	5	-0.60	44603623150	901368	27.78	49350	50900	47750	64900	35000	49950	49483.20	7.85	0	-70000	58583	54266	50383	46066	42183	56425	48225	47	14950	500	36960	50	1	9317745	4626	9.88	2.34	12	9.67	5024.00	21234.00	54700	20240305	-9.23	20100	20231031	147.01	54700	-9.23	20240305	24450	103.07	20240118	54700	-9.23	20240305	20100	147.01	20231031	6.53	N	083450	500	46 억		731794	N	N	848	N	00	N
138	20240306	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50500	550	2	1.10	41625635550	841751	25.95	49350	50900	47750	64900	35000	49950	49450.19	7.85	0	-60558	58583	54266	50383	46066	42183	56425	48225	47	14950	500	36960	100	1	9317745	4705	10.05	2.38	12	9.03	5024.00	21234.00	54700	20240305	-7.68	20100	20231031	151.24	54700	-7.68	20240305	24450	106.54	20240118	54700	-7.68	20240305	20100	151.24	20231031	6.53	N	083450	500	46 억		731794	N	N	848	N	00	N
139	20240306	140600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49400	-550	5	-1.10	37904654700	767117	23.65	49350	50900	47750	64900	35000	49950	49410.57	7.85	0	-64903	58583	54266	50383	46066	42183	56425	48225	47	14950	500	36960	50	1	9317745	4603	9.83	2.33	12	8.23	5024.00	21234.00	54700	20240305	-9.69	20100	20231031	145.77	54700	-9.69	20240305	24450	102.04	20240118	54700	-9.69	20240305	20100	145.77	20231031	6.53	N	083450	500	46 억		731794	N	N	848	N	00	N
140	20240306	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49900	-50	5	-0.10	33830982600	684782	21.11	49350	50900	47750	64900	35000	49950	49402.59	7.85	0	-57593	58583	54266	50383	46066	42183	56425	48225	47	14950	500	36960	50	1	9317745	4650	9.93	2.35	12	7.35	5024.00	21234.00	54700	20240305	-8.78	20100	20231031	148.26	54700	-8.78	20240305	24450	104.09	20240118	54700	-8.78	20240305	20100	148.26	20231031	6.53	N	083450	500	46 억		731794	N	N	848	N	00	N
141	20240306	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49750	-200	5	-0.40	29551163550	599722	18.49	49350	50500	47750	64900	35000	49950	49272.75	7.85	0	-46540	58583	54266	50383	46066	42183	56425	48225	47	14950	500	36960	50	1	9317745	4636	9.90	2.34	12	6.44	5024.00	21234.00	54700	20240305	-9.05	20100	20231031	147.51	54700	-9.05	20240305	24450	103.48	20240118	54700	-9.05	20240305	20100	147.51	20231031	6.53	N	083450	500	46 억		731794	N	N	848	N	00	N
142	20240306	110558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49500	-450	5	-0.90	21628825950	441462	13.61	49350	50200	47750	64900	35000	49950	48989.75	7.85	0	-21704	58583	54266	50383	46066	42183	56425	48225	47	14950	500	36960	50	1	9317745	4612	9.85	2.33	12	4.74	5024.00	21234.00	54700	20240305	-9.51	20100	20231031	146.27	54700	-9.51	20240305	24450	102.45	20240118	54700	-9.51	20240305	20100	146.27	20231031	6.53	N	083450	500	46 억		731794	N	N	848	N	00	N
143	20240306	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49100	-850	5	-1.70	18198044550	371804	11.46	49350	50200	47750	64900	35000	49950	48940.42	7.85	0	-20203	58583	54266	50383	46066	42183	56425	48225	47	14950	500	36960	50	1	9317745	4575	9.77	2.31	12	3.99	5024.00	21234.00	54700	20240305	-10.24	20100	20231031	144.28	54700	-10.24	20240305	24450	100.82	20240118	54700	-10.24	20240305	20100	144.28	20231031	6.53	N	083450	500	46 억		731794	N	N	848	N	00	N
144	20240306	090557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49800	-150	5	-0.30	4079895800	82385	2.54	49350	50200	48950	64900	35000	49950	49512.84	7.85	0	2798	58583	54266	50383	46066	42183	56425	48225	47	14950	500	36960	50	1	9317745	4640	9.91	2.35	12	0.88	5024.00	21234.00	54700	20240305	-8.96	20100	20231031	147.76	54700	-8.96	20240305	24450	103.68	20240118	54700	-8.96	20240305	20100	147.76	20231031	6.53	N	083450	500	46 억		731794	N	N	848	N	00	N
145	20240305	160554	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49950	1500	2	3.10	161172818800	3229970	66.09	48350	54700	46500	62900	33950	48450	49900.41	6.80	0	91647	55616	52032	46366	42782	37116	53825	44575	47	14450	500	35850	50	1	9317745	4654	9.94	2.35	12	34.66	5024.00	21234.00	54700	20240305	-8.68	20100	20231031	148.51	54700	-8.68	20240305	24450	104.29	20240118	54700	-8.68	20240305	20100	148.51	20231031	6.80	N	083450	500	46 억		633809	N	N	848	N	00	N
146	20240305	150555	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49550	1100	2	2.27	156672448100	3139534	64.24	48350	54700	46500	62900	33950	48450	49904.46	6.80	0	86292	55616	52032	46366	42782	37116	53825	44575	47	14450	500	35850	50	1	9317745	4617	9.86	2.33	12	33.69	5024.00	21234.00	54700	20240305	-9.41	20100	20231031	146.52	54700	-9.41	20240305	24450	102.66	20240118	54700	-9.41	20240305	20100	146.52	20231031	6.80	N	083450	500	46 억		633809	N	N	125	N	00	N
147	20240305	140549	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49600	1150	2	2.37	143866567650	2881863	58.96	48350	54700	46500	62900	33950	48450	49922.88	6.80	0	71348	55616	52032	46366	42782	37116	53825	44575	47	14450	500	35850	50	1	9317745	4622	9.87	2.34	12	30.93	5024.00	21234.00	54700	20240305	-9.32	20100	20231031	146.77	54700	-9.32	20240305	24450	102.86	20240118	54700	-9.32	20240305	20100	146.77	20231031	6.80	N	083450	500	46 억		633809	N	N	125	N	00	N
148	20240305	130553	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48650	200	2	0.41	135193998850	2704428	55.33	48350	54700	46500	62900	33950	48450	49991.55	6.80	0	58527	55616	52032	46366	42782	37116	53825	44575	47	14450	500	35850	50	1	9317745	4533	9.68	2.29	12	29.02	5024.00	21234.00	54700	20240305	-11.06	20100	20231031	142.04	54700	-11.06	20240305	24450	98.98	20240118	54700	-11.06	20240305	20100	142.04	20231031	6.80	N	083450	500	46 억		633809	N	N	125	N	00	N
149	20240305	120551	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	47700	-750	5	-1.55	123830251450	2469905	50.54	48350	54700	46500	62900	33950	48450	50137.65	6.80	0	63236	55616	52032	46366	42782	37116	53825	44575	47	14450	500	35850	50	1	9317745	4445	9.49	2.25	12	26.51	5024.00	21234.00	54700	20240305	-12.80	20100	20231031	137.31	54700	-12.80	20240305	24450	95.09	20240118	54700	-12.80	20240305	20100	137.31	20231031	6.80	N	083450	500	46 억		633809	N	N	125	N	00	N
150	20240305	110552	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	47100	-1350	5	-2.79	116244461000	2308626	47.24	48350	54700	46950	62900	33950	48450	50354.66	6.80	0	43971	55616	52032	46366	42782	37116	53825	44575	47	14450	500	35850	50	1	9317745	4389	9.38	2.22	12	24.78	5024.00	21234.00	54700	20240305	-13.89	20100	20231031	134.33	54700	-13.89	20240305	24450	92.64	20240118	54700	-13.89	20240305	20100	134.33	20231031	6.80	N	083450	500	46 억		633809	N	N	125	N	00	N
151	20240305	100547	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48900	450	2	0.93	94436194400	1852668	37.91	48350	54700	48200	62900	33950	48450	50977.10	6.80	0	43235	55616	52032	46366	42782	37116	53825	44575	47	14450	500	35850	50	1	9317745	4556	9.73	2.30	12	19.88	5024.00	21234.00	54700	20240305	-10.60	20100	20231031	143.28	54700	-10.60	20240305	24450	100.00	20240118	54700	-10.60	20240305	20100	143.28	20231031	6.80	N	083450	500	46 억		633809	N	N	125	N	00	N
152	20240305	090549	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49950	1500	2	3.10	13467027250	273960	5.61	48350	50100	48200	62900	33950	48450	49164.60	6.80	0	28292	55616	52032	46366	42782	37116	53825	44575	47	14450	500	35850	50	1	9317745	4654	9.94	2.35	12	2.94	5024.00	21234.00	50100	20240305	-0.30	20100	20231031	148.51	50100	-0.30	20240305	24450	104.29	20240118	50100	-0.30	20240305	20100	148.51	20231031	6.80	N	083450	500	46 억		633809	N	N	125	N	00	N
153	20240304	160551	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48450	9650	2	24.87	220509494200	4847603	547.66	40750	49950	40700	50400	27200	38800	45481.73	6.66	0	20294	41100	39950	38150	37000	35200	40525	37575	47	11600	500	28710	50	1	9317745	4514	9.64	2.28	12	52.03	5024.00	21234.00	49950	20240304	-3.00	20100	20231031	141.04	49950	-3.00	20240304	24450	98.16	20240118	49950	-3.00	20240304	20100	141.04	20231031	6.95	N	083450	500	46 억		620657	N	N	125	N	00	N
154	20240304	150546	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49400	10600	2	27.32	205630921850	4543653	513.32	40750	49950	40700	50400	27200	38800	45258.03	6.66	0	4543	41100	39950	38150	37000	35200	40525	37575	47	11600	500	28710	50	1	9317745	4603	9.83	2.33	12	48.76	5024.00	21234.00	49950	20240304	-1.10	20100	20231031	145.77	49950	-1.10	20240304	24450	102.04	20240118	49950	-1.10	20240304	20100	145.77	20231031	6.95	N	083450	500	46 억		620657	N	N	81	N	00	N
155	20240304	140515	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	46800	8000	2	20.62	160730754800	3615341	408.44	40750	48500	40700	50400	27200	38800	44459.40	6.66	0	41697	41100	39950	38150	37000	35200	40525	37575	47	11600	500	28710	50	1	9317745	4361	9.32	2.20	12	38.80	5024.00	21234.00	48500	20240304	-3.51	20100	20231031	132.84	48500	-3.51	20240304	24450	91.41	20240118	48500	-3.51	20240304	20100	132.84	20231031	6.95	N	083450	500	46 억		620657	N	N	81	N	00	N
156	20240304	130543	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	47700	8900	2	22.94	136600947550	3097036	349.89	40750	48500	40700	50400	27200	38800	44108.55	6.66	0	31194	41100	39950	38150	37000	35200	40525	37575	47	11600	500	28710	50	1	9317745	4445	9.49	2.25	12	33.24	5024.00	21234.00	48500	20240304	-1.65	20100	20231031	137.31	48500	-1.65	20240304	24450	95.09	20240118	48500	-1.65	20240304	20100	137.31	20231031	6.95	N	083450	500	46 억		620657	N	N	81	N	00	N
157	20240304	120520	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	44850	6050	2	15.59	95769631800	2227952	251.70	40750	45650	40700	50400	27200	38800	42987.20	6.66	0	63950	41100	39950	38150	37000	35200	40525	37575	47	11600	500	28710	50	1	9317745	4179	8.93	2.11	12	23.91	5024.00	21234.00	45650	20240304	-1.75	20100	20231031	123.13	45650	-1.75	20240304	24450	83.44	20240118	45650	-1.75	20240304	20100	123.13	20231031	6.95	N	083450	500	46 억		620657	N	N	81	N	00	N
158	20240304	110539	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	43600	4800	2	12.37	71244485450	1678005	189.57	40750	44250	40700	50400	27200	38800	42459.83	6.66	0	70584	41100	39950	38150	37000	35200	40525	37575	47	11600	500	28710	50	1	9317745	4063	8.68	2.05	12	18.01	5024.00	21234.00	44250	20240304	-1.47	20100	20231031	116.92	44250	-1.47	20240304	24450	78.32	20240118	44250	-1.47	20240304	20100	116.92	20231031	6.95	N	083450	500	46 억		620657	N	N	81	N	00	N
159	20240304	100540	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41850	3050	2	7.86	37025502100	887963	100.32	40750	42600	40700	50400	27200	38800	41700.08	6.66	0	29389	41100	39950	38150	37000	35200	40525	37575	47	11600	500	28710	50	1	9317745	3899	8.33	1.97	12	9.53	5024.00	21234.00	42600	20240304	-1.76	20100	20231031	108.21	42600	-1.76	20240304	24450	71.17	20240118	42600	-1.76	20240304	20100	108.21	20231031	6.95	N	083450	500	46 억		620657	N	N	81	N	00	N
160	20240304	090541	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41550	2750	2	7.09	15121191750	365151	41.25	40750	42200	40700	50400	27200	38800	41417.28	6.66	0	-13601	41100	39950	38150	37000	35200	40525	37575	47	11600	500	28710	50	1	9317745	3872	8.27	1.96	12	3.92	5024.00	21234.00	42200	20240215	-1.54	20100	20231031	106.72	42200	0.00	20240215	24450	69.94	20240118	42200	-1.54	20240215	20100	106.72	20231031	6.95	N	083450	500	46 억		620657	N	N	81	N	00	N