KissMeData/429270/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	161239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	50	2	0.51	143691430	14442	73.33	9950	10110	9850	12870	6930	9900	9949.55	0.54	0	1570	10133	10016	9943	9826	9753	9980	9790	23	2970	500	6330	10	1	4506250	448	-7.15	1.55	12	0.32	-1392.00	6432.00	27500	20230822	-63.82	9840	20240322	1.12	14400	-30.90	20240126	9840	1.12	20240322	27500	-63.82	20230822	9840	1.12	20240322	0.58	N	429270	500	22 억		24315	N	N	0	N	00	N
3	20240329	151242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	50	2	0.51	140077740	14078	71.48	9950	10110	9850	12870	6930	9900	9950.12	0.54	0	1518	10133	10016	9943	9826	9753	9980	9790	23	2970	500	6330	10	1	4506250	448	-7.15	1.55	12	0.31	-1392.00	6432.00	27500	20230822	-63.82	9840	20240322	1.12	14400	-30.90	20240126	9840	1.12	20240322	27500	-63.82	20230822	9840	1.12	20240322	0.58	N	429270	500	22 억		24315	N	N	0	N	00	N
4	20240329	141237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	60	2	0.61	94323080	9459	48.03	9950	10110	9850	12870	6930	9900	9971.78	0.54	0	1284	10133	10016	9943	9826	9753	9980	9790	23	2970	500	6330	10	1	4506250	449	-7.16	1.55	12	0.21	-1392.00	6432.00	27500	20230822	-63.78	9840	20240322	1.22	14400	-30.83	20240126	9840	1.22	20240322	27500	-63.78	20230822	9840	1.22	20240322	0.58	N	429270	500	22 억		24315	N	N	0	N	00	N
5	20240329	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	90	2	0.91	88583820	8881	45.09	9950	10110	9850	12870	6930	9900	9974.53	0.54	0	1201	10133	10016	9943	9826	9753	9980	9790	23	2970	500	6330	10	1	4506250	450	-7.18	1.55	12	0.20	-1392.00	6432.00	27500	20230822	-63.67	9840	20240322	1.52	14400	-30.62	20240126	9840	1.52	20240322	27500	-63.67	20230822	9840	1.52	20240322	0.58	N	429270	500	22 억		24315	N	N	0	N	00	N
6	20240329	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	60	2	0.61	64810500	6483	32.92	9950	10110	9850	12870	6930	9900	9996.99	0.54	0	565	10133	10016	9943	9826	9753	9980	9790	23	2970	500	6330	10	1	4506250	449	-7.16	1.55	12	0.14	-1392.00	6432.00	27500	20230822	-63.78	9840	20240322	1.22	14400	-30.83	20240126	9840	1.22	20240322	27500	-63.78	20230822	9840	1.22	20240322	0.58	N	429270	500	22 억		24315	N	N	0	N	00	N
7	20240329	111215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	120	2	1.21	55350250	5536	28.11	9950	10110	9850	12870	6930	9900	9998.24	0.54	0	371	10133	10016	9943	9826	9753	9980	9790	23	2970	500	6330	10	1	4506250	452	-7.20	1.56	12	0.12	-1392.00	6432.00	27500	20230822	-63.56	9840	20240322	1.83	14400	-30.42	20240126	9840	1.83	20240322	27500	-63.56	20230822	9840	1.83	20240322	0.58	N	429270	500	22 억		24315	N	N	0	N	00	N
8	20240329	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	160	2	1.62	47831610	4788	24.31	9950	10110	9850	12870	6930	9900	9989.89	0.54	0	578	10133	10016	9943	9826	9753	9980	9790	23	2970	500	6330	10	1	4506250	453	-7.23	1.56	12	0.11	-1392.00	6432.00	27500	20230822	-63.42	9840	20240322	2.24	14400	-30.14	20240126	9840	2.24	20240322	27500	-63.42	20230822	9840	2.24	20240322	0.58	N	429270	500	22 억		24315	N	N	0	N	00	N
9	20240329	091215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-40	5	-0.40	9087110	920	4.67	9950	9950	9850	12870	6930	9900	9877.29	0.54	0	-3	10133	10016	9943	9826	9753	9980	9790	23	2970	500	6330	10	1	4506250	444	-7.08	1.53	12	0.02	-1392.00	6432.00	27500	20230822	-64.15	9840	20240322	0.20	14400	-31.53	20240126	9840	0.20	20240322	27500	-64.15	20230822	9840	0.20	20240322	0.58	N	429270	500	22 억		24315	N	N	0	N	00	N
10	20240328	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-130	5	-1.30	194004060	19573	92.28	10040	10060	9870	13030	7030	10030	9911.82	0.61	0	-3488	10236	10132	10026	9922	9816	10080	9870	23	3000	500	6410	10	1	4506250	446	-8.11	3.00	12	0.43	-1221.00	3305.00	27500	20230822	-64.00	9840	20240322	0.61	14400	-31.25	20240126	9840	0.61	20240322	27500	-64.00	20230822	9840	0.61	20240322	0.58	N	429270	500	22 억		27575	N	N	0	N	00	N
11	20240328	151224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-150	5	-1.50	188035600	18970	89.43	10040	10060	9870	13030	7030	10030	9912.26	0.61	0	-3273	10236	10132	10026	9922	9816	10080	9870	23	3000	500	6410	10	1	4506250	445	-8.09	2.99	12	0.42	-1221.00	3305.00	27500	20230822	-64.07	9840	20240322	0.41	14400	-31.39	20240126	9840	0.41	20240322	27500	-64.07	20230822	9840	0.41	20240322	0.58	N	429270	500	22 억		27575	N	N	0	N	00	N
12	20240328	141210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-130	5	-1.30	149639330	15086	71.12	10040	10060	9870	13030	7030	10030	9919.09	0.61	0	-2372	10236	10132	10026	9922	9816	10080	9870	23	3000	500	6410	10	1	4506250	446	-8.11	3.00	12	0.33	-1221.00	3305.00	27500	20230822	-64.00	9840	20240322	0.61	14400	-31.25	20240126	9840	0.61	20240322	27500	-64.00	20230822	9840	0.61	20240322	0.58	N	429270	500	22 억		27575	N	N	0	N	00	N
13	20240328	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-110	5	-1.10	133431460	13451	63.42	10040	10060	9870	13030	7030	10030	9919.82	0.61	0	-2143	10236	10132	10026	9922	9816	10080	9870	23	3000	500	6410	10	1	4506250	447	-8.12	3.00	12	0.30	-1221.00	3305.00	27500	20230822	-63.93	9840	20240322	0.81	14400	-31.11	20240126	9840	0.81	20240322	27500	-63.93	20230822	9840	0.81	20240322	0.58	N	429270	500	22 억		27575	N	N	0	N	00	N
14	20240328	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-150	5	-1.50	107566680	10835	51.08	10040	10060	9870	13030	7030	10030	9927.70	0.61	0	-1817	10236	10132	10026	9922	9816	10080	9870	23	3000	500	6410	10	1	4506250	445	-8.09	2.99	12	0.24	-1221.00	3305.00	27500	20230822	-64.07	9840	20240322	0.41	14400	-31.39	20240126	9840	0.41	20240322	27500	-64.07	20230822	9840	0.41	20240322	0.58	N	429270	500	22 억		27575	N	N	0	N	00	N
15	20240328	111217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-80	5	-0.80	48367040	4860	22.91	10040	10060	9930	13030	7030	10030	9952.07	0.61	0	-320	10236	10132	10026	9922	9816	10080	9870	23	3000	500	6410	10	1	4506250	448	-8.15	3.01	12	0.11	-1221.00	3305.00	27500	20230822	-63.82	9840	20240322	1.12	14400	-30.90	20240126	9840	1.12	20240322	27500	-63.82	20230822	9840	1.12	20240322	0.58	N	429270	500	22 억		27575	N	N	0	N	00	N
16	20240328	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-80	5	-0.80	28925450	2904	13.69	10040	10060	9930	13030	7030	10030	9960.55	0.61	0	225	10236	10132	10026	9922	9816	10080	9870	23	3000	500	6410	10	1	4506250	448	-8.15	3.01	12	0.06	-1221.00	3305.00	27500	20230822	-63.82	9840	20240322	1.12	14400	-30.90	20240126	9840	1.12	20240322	27500	-63.82	20230822	9840	1.12	20240322	0.58	N	429270	500	22 억		27575	N	N	0	N	00	N
17	20240328	091234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	10	2	0.10	3752060	374	1.76	10040	10060	10010	13030	7030	10030	10032.25	0.61	0	21	10236	10132	10026	9922	9816	10080	9870	23	3000	500	6410	10	1	4506250	452	-8.22	3.04	12	0.01	-1221.00	3305.00	27500	20230822	-63.49	9840	20240322	2.03	14400	-30.28	20240126	9840	2.03	20240322	27500	-63.49	20230822	9840	2.03	20240322	0.58	N	429270	500	22 억		27575	N	N	0	N	00	N
18	20240327	161230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-80	5	-0.79	211556860	21194	84.54	10110	10130	9920	13140	7080	10110	9981.92	0.65	0	-1741	10523	10316	10123	9916	9723	10420	10020	23	3030	500	6470	10	1	4506250	452	-8.21	3.03	12	0.47	-1221.00	3305.00	27500	20230822	-63.53	9840	20240322	1.93	14400	-30.35	20240126	9840	1.93	20240322	27500	-63.53	20230822	9840	1.93	20240322	0.58	N	429270	500	22 억		29316	N	N	0	N	00	N
19	20240327	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	-100	5	-0.99	199954030	20036	79.92	10110	10130	9920	13140	7080	10110	9979.74	0.65	0	-1999	10523	10316	10123	9916	9723	10420	10020	23	3030	500	6470	10	1	4506250	451	-8.20	3.03	12	0.44	-1221.00	3305.00	27500	20230822	-63.60	9840	20240322	1.73	14400	-30.49	20240126	9840	1.73	20240322	27500	-63.60	20230822	9840	1.73	20240322	0.58	N	429270	500	22 억		29316	N	N	0	N	00	N
20	20240327	141229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-80	5	-0.79	146423070	14668	58.51	10110	10130	9920	13140	7080	10110	9982.48	0.65	0	-2149	10523	10316	10123	9916	9723	10420	10020	23	3030	500	6470	10	1	4506250	452	-8.21	3.03	12	0.33	-1221.00	3305.00	27500	20230822	-63.53	9840	20240322	1.93	14400	-30.35	20240126	9840	1.93	20240322	27500	-63.53	20230822	9840	1.93	20240322	0.58	N	429270	500	22 억		29316	N	N	0	N	00	N
21	20240327	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	-120	5	-1.19	133251410	13356	53.28	10110	10130	9920	13140	7080	10110	9976.90	0.65	0	-2187	10523	10316	10123	9916	9723	10420	10020	23	3030	500	6470	10	1	4506250	450	-8.18	3.02	12	0.30	-1221.00	3305.00	27500	20230822	-63.67	9840	20240322	1.52	14400	-30.62	20240126	9840	1.52	20240322	27500	-63.67	20230822	9840	1.52	20240322	0.58	N	429270	500	22 억		29316	N	N	0	N	00	N
22	20240327	121227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-160	5	-1.58	101756910	10197	40.68	10110	10130	9920	13140	7080	10110	9979.10	0.65	0	-1846	10523	10316	10123	9916	9723	10420	10020	23	3030	500	6470	10	1	4506250	448	-8.15	3.01	12	0.23	-1221.00	3305.00	27500	20230822	-63.82	9840	20240322	1.12	14400	-30.90	20240126	9840	1.12	20240322	27500	-63.82	20230822	9840	1.12	20240322	0.58	N	429270	500	22 억		29316	N	N	0	N	00	N
23	20240327	111225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	-130	5	-1.29	70692980	7070	28.20	10110	10130	9920	13140	7080	10110	9999.01	0.65	0	-1960	10523	10316	10123	9916	9723	10420	10020	23	3030	500	6470	10	1	4506250	450	-8.17	3.02	12	0.16	-1221.00	3305.00	27500	20230822	-63.71	9840	20240322	1.42	14400	-30.69	20240126	9840	1.42	20240322	27500	-63.71	20230822	9840	1.42	20240322	0.58	N	429270	500	22 억		29316	N	N	0	N	00	N
24	20240327	101223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-90	5	-0.89	50846960	5085	20.28	10110	10130	9920	13140	7080	10110	9999.40	0.65	0	-1150	10523	10316	10123	9916	9723	10420	10020	23	3030	500	6470	10	1	4506250	452	-8.21	3.03	12	0.11	-1221.00	3305.00	27500	20230822	-63.56	9840	20240322	1.83	14400	-30.42	20240126	9840	1.83	20240322	27500	-63.56	20230822	9840	1.83	20240322	0.58	N	429270	500	22 억		29316	N	N	0	N	00	N
25	20240327	091232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-180	5	-1.78	18356500	1842	7.35	10110	10110	9920	13140	7080	10110	9965.53	0.65	0	-170	10523	10316	10123	9916	9723	10420	10020	23	3030	500	6470	10	1	4506250	447	-8.13	3.00	12	0.04	-1221.00	3305.00	27500	20230822	-63.89	9840	20240322	0.91	14400	-31.04	20240126	9840	0.91	20240322	27500	-63.89	20230822	9840	0.91	20240322	0.58	N	429270	500	22 억		29316	N	N	0	N	00	N
26	20240326	161120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	140	2	1.40	253378070	25020	119.18	10100	10330	9930	12960	6980	9970	10127.03	0.62	0	955	10210	10090	9990	9870	9770	10040	9820	23	2990	500	6380	10	1	4506250	456	-8.28	3.06	12	0.56	-1221.00	3305.00	27500	20230822	-63.24	9840	20240322	2.74	14400	-29.79	20240126	9840	2.74	20240322	27500	-63.24	20230822	9840	2.74	20240322	0.52	N	429270	500	22 억		27794	N	N	0	N	00	N
27	20240326	151214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	60	2	0.60	243080190	23996	114.30	10100	10330	9930	12960	6980	9970	10130.03	0.62	0	1197	10210	10090	9990	9870	9770	10040	9820	23	2990	500	6380	10	1	4506250	452	-8.21	3.03	12	0.53	-1221.00	3305.00	27500	20230822	-63.53	9840	20240322	1.93	14400	-30.35	20240126	9840	1.93	20240322	27500	-63.53	20230822	9840	1.93	20240322	0.52	N	429270	500	22 억		27794	N	N	0	N	00	N
28	20240326	141210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	90	2	0.90	215350760	21225	101.11	10100	10330	9930	12960	6980	9970	10146.09	0.62	0	2200	10210	10090	9990	9870	9770	10040	9820	23	2990	500	6380	10	1	4506250	453	-8.24	3.04	12	0.47	-1221.00	3305.00	27500	20230822	-63.42	9840	20240322	2.24	14400	-30.14	20240126	9840	2.24	20240322	27500	-63.42	20230822	9840	2.24	20240322	0.52	N	429270	500	22 억		27794	N	N	0	N	00	N
29	20240326	131205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	130	2	1.30	200319370	19737	94.02	10100	10330	9930	12960	6980	9970	10149.43	0.62	0	3281	10210	10090	9990	9870	9770	10040	9820	23	2990	500	6380	10	1	4506250	455	-8.27	3.06	12	0.44	-1221.00	3305.00	27500	20230822	-63.27	9840	20240322	2.64	14400	-29.86	20240126	9840	2.64	20240322	27500	-63.27	20230822	9840	2.64	20240322	0.52	N	429270	500	22 억		27794	N	N	0	N	00	N
30	20240326	121203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	280	2	2.81	170602270	16815	80.10	10100	10330	9930	12960	6980	9970	10145.84	0.62	0	4086	10210	10090	9990	9870	9770	10040	9820	23	2990	500	6380	10	1	4506250	462	-8.39	3.10	12	0.37	-1221.00	3305.00	27500	20230822	-62.73	9840	20240322	4.17	14400	-28.82	20240126	9840	4.17	20240322	27500	-62.73	20230822	9840	4.17	20240322	0.52	N	429270	500	22 억		27794	N	N	0	N	00	N
31	20240326	111200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	220	2	2.21	124964300	12364	58.90	10100	10230	9930	12960	6980	9970	10107.11	0.62	0	3831	10210	10090	9990	9870	9770	10040	9820	23	2990	500	6380	10	1	4506250	459	-8.35	3.08	12	0.27	-1221.00	3305.00	27500	20230822	-62.95	9840	20240322	3.56	14400	-29.24	20240126	9840	3.56	20240322	27500	-62.95	20230822	9840	3.56	20240322	0.52	N	429270	500	22 억		27794	N	N	0	N	00	N
32	20240326	101204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	60	2	0.60	41069620	4107	19.56	10100	10100	9930	12960	6980	9970	9999.91	0.62	0	1032	10210	10090	9990	9870	9770	10040	9820	23	2990	500	6380	10	1	4506250	452	-8.21	3.03	12	0.09	-1221.00	3305.00	27500	20230822	-63.53	9840	20240322	1.93	14400	-30.35	20240126	9840	1.93	20240322	27500	-63.53	20230822	9840	1.93	20240322	0.52	N	429270	500	22 억		27794	N	N	0	N	00	N
33	20240326	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-30	5	-0.30	9372370	939	4.47	10100	10100	9930	12960	6980	9970	9981.22	0.62	0	-233	10210	10090	9990	9870	9770	10040	9820	23	2990	500	6380	10	1	4506250	448	-8.14	3.01	12	0.02	-1221.00	3305.00	27500	20230822	-63.85	9840	20240322	1.02	14400	-30.97	20240126	9840	1.02	20240322	27500	-63.85	20230822	9840	1.02	20240322	0.52	N	429270	500	22 억		27794	N	N	0	N	00	N
34	20240325	161254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-10	5	-0.10	208210720	20841	91.13	9990	10110	9890	12970	6990	9980	9990.45	0.60	0	529	10193	10086	9963	9856	9733	10140	9910	23	2990	500	6380	10	1	4506250	449	-8.17	3.02	12	0.46	-1221.00	3305.00	27500	20230822	-63.75	9840	20240322	1.32	14400	-30.76	20240126	9840	1.32	20240322	27500	-63.75	20230822	9840	1.32	20240322	0.48	N	429270	500	22 억		26904	N	N	0	N	00	N
35	20240325	151258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-20	5	-0.20	204582450	20477	89.54	9990	10110	9890	12970	6990	9980	9990.84	0.60	0	580	10193	10086	9963	9856	9733	10140	9910	23	2990	500	6380	10	1	4506250	449	-8.16	3.01	12	0.45	-1221.00	3305.00	27500	20230822	-63.78	9840	20240322	1.22	14400	-30.83	20240126	9840	1.22	20240322	27500	-63.78	20230822	9840	1.22	20240322	0.48	N	429270	500	22 억		26904	N	N	0	N	00	N
36	20240325	141256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-30	5	-0.30	190851100	19098	83.51	9990	10110	9890	12970	6990	9980	9993.25	0.60	0	787	10193	10086	9963	9856	9733	10140	9910	23	2990	500	6380	10	1	4506250	448	-8.15	3.01	12	0.42	-1221.00	3305.00	27500	20230822	-63.82	9840	20240322	1.12	14400	-30.90	20240126	9840	1.12	20240322	27500	-63.82	20230822	9840	1.12	20240322	0.48	N	429270	500	22 억		26904	N	N	0	N	00	N
37	20240325	131254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-50	5	-0.50	177222860	17727	77.52	9990	10110	9890	12970	6990	9980	9997.34	0.60	0	895	10193	10086	9963	9856	9733	10140	9910	23	2990	500	6380	10	1	4506250	447	-8.13	3.00	12	0.39	-1221.00	3305.00	27500	20230822	-63.89	9840	20240322	0.91	14400	-31.04	20240126	9840	0.91	20240322	27500	-63.89	20230822	9840	0.91	20240322	0.48	N	429270	500	22 억		26904	N	N	0	N	00	N
38	20240325	121258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	50	2	0.50	170058990	17008	74.37	9990	10110	9890	12970	6990	9980	9998.77	0.60	0	1311	10193	10086	9963	9856	9733	10140	9910	23	2990	500	6380	10	1	4506250	452	-8.21	3.03	12	0.38	-1221.00	3305.00	27500	20230822	-63.53	9840	20240322	1.93	14400	-30.35	20240126	9840	1.93	20240322	27500	-63.53	20230822	9840	1.93	20240322	0.48	N	429270	500	22 억		26904	N	N	0	N	00	N
39	20240325	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	70	2	0.70	138794200	13881	60.70	9990	10110	9890	12970	6990	9980	9998.86	0.60	0	1008	10193	10086	9963	9856	9733	10140	9910	23	2990	500	6380	10	1	4506250	453	-8.23	3.04	12	0.31	-1221.00	3305.00	27500	20230822	-63.45	9840	20240322	2.13	14400	-30.21	20240126	9840	2.13	20240322	27500	-63.45	20230822	9840	2.13	20240322	0.48	N	429270	500	22 억		26904	N	N	0	N	00	N
40	20240325	101256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	100	2	1.00	131481040	13154	57.52	9990	10110	9890	12970	6990	9980	9995.52	0.60	0	1187	10193	10086	9963	9856	9733	10140	9910	23	2990	500	6380	10	1	4506250	454	-8.26	3.05	12	0.29	-1221.00	3305.00	27500	20230822	-63.35	9840	20240322	2.44	14400	-30.00	20240126	9840	2.44	20240322	27500	-63.35	20230822	9840	2.44	20240322	0.48	N	429270	500	22 억		26904	N	N	0	N	00	N
41	20240325	091301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-10	5	-0.10	31830700	3188	13.94	9990	10010	9940	12970	6990	9980	9984.54	0.60	0	-1260	10193	10086	9963	9856	9733	10140	9910	23	2990	500	6380	10	1	4506250	449	-8.17	3.02	12	0.07	-1221.00	3305.00	27500	20230822	-63.75	9840	20240322	1.32	14400	-30.76	20240126	9840	1.32	20240322	27500	-63.75	20230822	9840	1.32	20240322	0.48	N	429270	500	22 억		26904	N	N	0	N	00	N
42	20240322	161258	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9980	-20	5	-0.20	220877830	22218	90.73	9930	10070	9840	13000	7000	10000	9941.37	0.66	0	-2343	10233	10116	10033	9916	9833	10075	9875	23	3000	500	6400	10	1	4506250	450	-8.17	3.02	12	0.49	-1221.00	3305.00	27500	20230822	-63.71	9840	20240322	1.42	14400	-30.69	20240126	9840	1.42	20240322	27500	-63.71	20230822	9840	1.42	20240322	0.42	N	429270	500	22 억		29747	N	N	0	N	00	N
43	20240322	151302	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9970	-30	5	-0.30	212874170	21416	87.46	9930	10070	9840	13000	7000	10000	9939.96	0.66	0	-2343	10233	10116	10033	9916	9833	10075	9875	23	3000	500	6400	10	1	4506250	449	-8.17	3.02	12	0.48	-1221.00	3305.00	27500	20230822	-63.75	9840	20240322	1.32	14400	-30.76	20240126	9840	1.32	20240322	27500	-63.75	20230822	9840	1.32	20240322	0.42	N	429270	500	22 억		29747	N	N	0	N	00	N
44	20240322	141248	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9960	-40	5	-0.40	191934170	19313	78.87	9930	10070	9840	13000	7000	10000	9938.08	0.66	0	-2250	10233	10116	10033	9916	9833	10075	9875	23	3000	500	6400	10	1	4506250	449	-8.16	3.01	12	0.43	-1221.00	3305.00	27500	20230822	-63.78	9840	20240322	1.22	14400	-30.83	20240126	9840	1.22	20240322	27500	-63.78	20230822	9840	1.22	20240322	0.42	N	429270	500	22 억		29747	N	N	0	N	00	N
45	20240322	131253	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9970	-30	5	-0.30	182605420	18376	75.04	9930	10070	9840	13000	7000	10000	9937.17	0.66	0	-2073	10233	10116	10033	9916	9833	10075	9875	23	3000	500	6400	10	1	4506250	449	-8.17	3.02	12	0.41	-1221.00	3305.00	27500	20230822	-63.75	9840	20240322	1.32	14400	-30.76	20240126	9840	1.32	20240322	27500	-63.75	20230822	9840	1.32	20240322	0.42	N	429270	500	22 억		29747	N	N	0	N	00	N
46	20240322	121250	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9910	-90	5	-0.90	164977550	16599	67.79	9930	10070	9840	13000	7000	10000	9939.01	0.66	0	-2389	10233	10116	10033	9916	9833	10075	9875	23	3000	500	6400	10	1	4506250	447	-8.12	3.00	12	0.37	-1221.00	3305.00	27500	20230822	-63.96	9840	20240322	0.71	14400	-31.18	20240126	9840	0.71	20240322	27500	-63.96	20230822	9840	0.71	20240322	0.42	N	429270	500	22 억		29747	N	N	0	N	00	N
47	20240322	111258	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9910	-90	5	-0.90	98212170	9852	40.23	9930	10070	9910	13000	7000	10000	9968.75	0.66	0	-2368	10233	10116	10033	9916	9833	10075	9875	23	3000	500	6400	10	1	4506250	447	-8.12	3.00	12	0.22	-1221.00	3305.00	27500	20230822	-63.96	9910	20240322	0.00	14400	-31.18	20240126	9910	0.00	20240322	27500	-63.96	20230822	9910	0.00	20240322	0.42	N	429270	500	22 억		29747	N	N	0	N	00	N
48	20240322	101249	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10000	0	3	0.00	51307130	5135	20.97	9930	10070	9930	13000	7000	10000	9991.65	0.66	0	-1675	10233	10116	10033	9916	9833	10075	9875	23	3000	500	6400	10	1	4506250	451	-8.19	3.03	12	0.11	-1221.00	3305.00	27500	20230822	-63.64	9930	20240322	0.70	14400	-30.56	20240126	9930	0.70	20240322	27500	-63.64	20230822	9930	0.70	20240322	0.42	N	429270	500	22 억		29747	N	N	0	N	00	N
49	20240322	091249	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10000	0	3	0.00	23441760	2347	9.58	9930	10070	9930	13000	7000	10000	9987.97	0.66	0	-961	10233	10116	10033	9916	9833	10075	9875	23	3000	500	6400	10	1	4506250	451	-8.19	3.03	12	0.05	-1221.00	3305.00	27500	20230822	-63.64	9930	20240322	0.70	14400	-30.56	20240126	9930	0.70	20240322	27500	-63.64	20230822	9930	0.70	20240322	0.42	N	429270	500	22 억		29747	N	N	0	N	00	N
50	20240321	161251	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10000	-40	5	-0.40	244452230	24417	37.16	10050	10150	9950	13050	7030	10040	10011.57	0.65	0	500	10580	10310	10130	9860	9680	10220	9770	23	3010	500	6420	10	1	4506250	451	-8.19	3.03	12	0.54	-1221.00	3305.00	27500	20230822	-63.64	9950	20240321	0.50	14400	-30.56	20240126	9950	0.50	20240321	27500	-63.64	20230822	9950	0.50	20240321	0.39	N	429270	500	22 억		29247	N	N	0	N	00	N
51	20240321	151249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-40	5	-0.40	223034650	22269	33.89	10050	10150	9970	13050	7030	10040	10015.48	0.65	0	662	10580	10310	10130	9860	9680	10220	9770	23	3010	500	6420	10	1	4506250	451	-8.19	3.03	12	0.49	-1221.00	3305.00	27500	20230822	-63.64	9950	20240320	0.50	14400	-30.56	20240126	9950	0.50	20240320	27500	-63.64	20230822	9950	0.50	20240320	0.39	N	429270	500	22 억		29247	N	N	0	N	00	N
52	20240321	141246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-20	5	-0.20	177440840	17703	26.94	10050	10150	9990	13050	7030	10040	10023.21	0.65	0	819	10580	10310	10130	9860	9680	10220	9770	23	3010	500	6420	10	1	4506250	452	-8.21	3.03	12	0.39	-1221.00	3305.00	27500	20230822	-63.56	9950	20240320	0.70	14400	-30.42	20240126	9950	0.70	20240320	27500	-63.56	20230822	9950	0.70	20240320	0.39	N	429270	500	22 억		29247	N	N	0	N	00	N
53	20240321	131236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-10	5	-0.10	159930840	15953	24.28	10050	10150	9990	13050	7030	10040	10025.13	0.65	0	1065	10580	10310	10130	9860	9680	10220	9770	23	3010	500	6420	10	1	4506250	452	-8.21	3.03	12	0.35	-1221.00	3305.00	27500	20230822	-63.53	9950	20240320	0.80	14400	-30.35	20240126	9950	0.80	20240320	27500	-63.53	20230822	9950	0.80	20240320	0.39	N	429270	500	22 억		29247	N	N	0	N	00	N
54	20240321	121252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	0	3	0.00	139741460	13935	21.21	10050	10150	9990	13050	7030	10040	10028.09	0.65	0	1186	10580	10310	10130	9860	9680	10220	9770	23	3010	500	6420	10	1	4506250	452	-8.22	3.04	12	0.31	-1221.00	3305.00	27500	20230822	-63.49	9950	20240320	0.90	14400	-30.28	20240126	9950	0.90	20240320	27500	-63.49	20230822	9950	0.90	20240320	0.39	N	429270	500	22 억		29247	N	N	0	N	00	N
55	20240321	111248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	20	2	0.20	128916090	12857	19.57	10050	10150	9990	13050	7030	10040	10026.92	0.65	0	1150	10580	10310	10130	9860	9680	10220	9770	23	3010	500	6420	10	1	4506250	453	-8.24	3.04	12	0.29	-1221.00	3305.00	27500	20230822	-63.42	9950	20240320	1.11	14400	-30.14	20240126	9950	1.11	20240320	27500	-63.42	20230822	9950	1.11	20240320	0.39	N	429270	500	22 억		29247	N	N	0	N	00	N
56	20240321	101250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	20	2	0.20	114789820	11451	17.43	10050	10150	9990	13050	7030	10040	10024.44	0.65	0	1283	10580	10310	10130	9860	9680	10220	9770	23	3010	500	6420	10	1	4506250	453	-8.24	3.04	12	0.25	-1221.00	3305.00	27500	20230822	-63.42	9950	20240320	1.11	14400	-30.14	20240126	9950	1.11	20240320	27500	-63.42	20230822	9950	1.11	20240320	0.39	N	429270	500	22 억		29247	N	N	0	N	00	N
57	20240321	091256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	-30	5	-0.30	77770200	7757	11.80	10050	10150	10000	13050	7030	10040	10025.81	0.65	0	957	10580	10310	10130	9860	9680	10220	9770	23	3010	500	6420	10	1	4506250	451	-8.20	3.03	12	0.17	-1221.00	3305.00	27500	20230822	-63.60	9950	20240320	0.60	14400	-30.49	20240126	9950	0.60	20240320	27500	-63.60	20230822	9950	0.60	20240320	0.39	N	429270	500	22 억		29247	N	N	0	N	00	N
58	20240320	161231	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10040	-260	5	-2.52	658455800	65599	229.59	10400	10400	9950	13390	7210	10300	10037.58	0.57	0	2222	10726	10512	10356	10142	9986	10435	10065	23	3090	500	6590	10	1	4506250	452	-8.22	3.04	12	1.46	-1221.00	3305.00	27500	20230822	-63.49	9950	20240320	0.90	14400	-30.28	20240126	9950	0.90	20240320	27500	-63.49	20230822	9950	0.90	20240320	0.40	N	429270	500	22 억		25603	N	N	0	N	00	N
59	20240320	151240	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10030	-270	5	-2.62	642472270	64007	224.02	10400	10400	9950	13390	7210	10300	10037.53	0.57	0	2480	10726	10512	10356	10142	9986	10435	10065	23	3090	500	6590	10	1	4506250	452	-8.21	3.03	12	1.42	-1221.00	3305.00	27500	20230822	-63.53	9950	20240320	0.80	14400	-30.35	20240126	9950	0.80	20240320	27500	-63.53	20230822	9950	0.80	20240320	0.40	N	429270	500	22 억		25603	N	N	0	N	00	N
60	20240320	141245	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10000	-300	5	-2.91	618079360	61570	215.49	10400	10400	9950	13390	7210	10300	10038.64	0.57	0	2918	10726	10512	10356	10142	9986	10435	10065	23	3090	500	6590	10	1	4506250	451	-8.19	3.03	12	1.37	-1221.00	3305.00	27500	20230822	-63.64	9950	20240320	0.50	14400	-30.56	20240126	9950	0.50	20240320	27500	-63.64	20230822	9950	0.50	20240320	0.40	N	429270	500	22 억		25603	N	N	0	N	00	N
61	20240320	131245	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10000	-300	5	-2.91	589681260	58731	205.55	10400	10400	9950	13390	7210	10300	10040.37	0.57	0	3375	10726	10512	10356	10142	9986	10435	10065	23	3090	500	6590	10	1	4506250	451	-8.19	3.03	12	1.30	-1221.00	3305.00	27500	20230822	-63.64	9950	20240320	0.50	14400	-30.56	20240126	9950	0.50	20240320	27500	-63.64	20230822	9950	0.50	20240320	0.40	N	429270	500	22 억		25603	N	N	0	N	00	N
62	20240320	121237	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9990	-310	5	-3.01	527591560	52537	183.88	10400	10400	9950	13390	7210	10300	10042.29	0.57	0	3341	10726	10512	10356	10142	9986	10435	10065	23	3090	500	6590	10	1	4506250	450	-8.18	3.02	12	1.17	-1221.00	3305.00	27500	20230822	-63.67	9950	20240320	0.40	14400	-30.62	20240126	9950	0.40	20240320	27500	-63.67	20230822	9950	0.40	20240320	0.40	N	429270	500	22 억		25603	N	N	0	N	00	N
63	20240320	111239	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10070	-230	5	-2.23	378881170	37649	131.77	10400	10400	9990	13390	7210	10300	10063.51	0.57	0	3332	10726	10512	10356	10142	9986	10435	10065	23	3090	500	6590	10	1	4506250	454	-8.25	3.05	12	0.84	-1221.00	3305.00	27500	20230822	-63.38	9990	20240320	0.80	14400	-30.07	20240126	9990	0.80	20240320	27500	-63.38	20230822	9990	0.80	20240320	0.40	N	429270	500	22 억		25603	N	N	0	N	00	N
64	20240320	101230	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10040	-260	5	-2.52	270829670	26872	94.05	10400	10400	9990	13390	7210	10300	10078.51	0.57	0	3000	10726	10512	10356	10142	9986	10435	10065	23	3090	500	6590	10	1	4506250	452	-8.22	3.04	12	0.60	-1221.00	3305.00	27500	20230822	-63.49	9990	20240320	0.50	14400	-30.28	20240126	9990	0.50	20240320	27500	-63.49	20230822	9990	0.50	20240320	0.40	N	429270	500	22 억		25603	N	N	0	N	00	N
65	20240320	091238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	0	3	0.00	10170680	986	3.45	10400	10400	10290	13390	7210	10300	10315.09	0.57	0	-60	10726	10512	10356	10142	9986	10435	10065	23	3090	500	6590	10	1	4506250	464	-8.44	3.12	12	0.02	-1221.00	3305.00	27500	20230822	-62.55	10200	20240319	0.98	14400	-28.47	20240126	10200	0.98	20240319	27500	-62.55	20230822	10200	0.98	20240319	0.40	N	429270	500	22 억		25603	N	N	0	N	00	N
66	20240319	161224	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10300	-280	5	-2.65	294326900	28555	184.29	10570	10570	10200	13750	7410	10580	10307.50	0.61	0	-1301	10746	10662	10516	10432	10286	10705	10475	23	3170	500	6770	10	1	4506250	464	-8.44	3.12	12	0.63	-1221.00	3305.00	27500	20230822	-62.55	10200	20240319	0.98	14400	-28.47	20240126	10200	0.98	20240319	27500	-62.55	20230822	10200	0.98	20240319	0.40	N	429270	500	22 억		27404	N	N	0	N	00	N
67	20240319	151237	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10310	-270	5	-2.55	283594170	27513	177.56	10570	10570	10200	13750	7410	10580	10307.64	0.61	0	-1256	10746	10662	10516	10432	10286	10705	10475	23	3170	500	6770	10	1	4506250	465	-8.44	3.12	12	0.61	-1221.00	3305.00	27500	20230822	-62.51	10200	20240319	1.08	14400	-28.40	20240126	10200	1.08	20240319	27500	-62.51	20230822	10200	1.08	20240319	0.40	N	429270	500	22 억		27404	N	N	0	N	00	N
68	20240319	141236	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10320	-260	5	-2.46	208664350	20208	130.42	10570	10570	10270	13750	7410	10580	10325.83	0.61	0	-1182	10746	10662	10516	10432	10286	10705	10475	23	3170	500	6770	10	1	4506250	465	-8.45	3.12	12	0.45	-1221.00	3305.00	27500	20230822	-62.47	10270	20240319	0.49	14400	-28.33	20240126	10270	0.49	20240319	27500	-62.47	20230822	10270	0.49	20240319	0.40	N	429270	500	22 억		27404	N	N	0	N	00	N
69	20240319	131203	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10290	-290	5	-2.74	183054370	17722	114.37	10570	10570	10270	13750	7410	10580	10329.22	0.61	0	-568	10746	10662	10516	10432	10286	10705	10475	23	3170	500	6770	10	1	4506250	464	-8.43	3.11	12	0.39	-1221.00	3305.00	27500	20230822	-62.58	10270	20240319	0.19	14400	-28.54	20240126	10270	0.19	20240319	27500	-62.58	20230822	10270	0.19	20240319	0.40	N	429270	500	22 억		27404	N	N	0	N	00	N
70	20240319	121227	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10280	-300	5	-2.84	146745200	14189	91.57	10570	10570	10270	13750	7410	10580	10342.18	0.61	0	-221	10746	10662	10516	10432	10286	10705	10475	23	3170	500	6770	10	1	4506250	463	-8.42	3.11	12	0.31	-1221.00	3305.00	27500	20230822	-62.62	10270	20240319	0.10	14400	-28.61	20240126	10270	0.10	20240319	27500	-62.62	20230822	10270	0.10	20240319	0.40	N	429270	500	22 억		27404	N	N	0	N	00	N
71	20240319	111234	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10290	-290	5	-2.74	130332430	12594	81.28	10570	10570	10290	13750	7410	10580	10348.77	0.61	0	-115	10746	10662	10516	10432	10286	10705	10475	23	3170	500	6770	10	1	4506250	464	-8.43	3.11	12	0.28	-1221.00	3305.00	27500	20230822	-62.58	10290	20240319	0.00	14400	-28.54	20240126	10290	0.00	20240319	27500	-62.58	20230822	10290	0.00	20240319	0.40	N	429270	500	22 억		27404	N	N	0	N	00	N
72	20240319	101236	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10310	-270	5	-2.55	109569240	10580	68.28	10570	10570	10300	13750	7410	10580	10356.26	0.61	0	-94	10746	10662	10516	10432	10286	10705	10475	23	3170	500	6770	10	1	4506250	465	-8.44	3.12	12	0.23	-1221.00	3305.00	27500	20230822	-62.51	10300	20240319	0.10	14400	-28.40	20240126	10300	0.10	20240319	27500	-62.51	20230822	10300	0.10	20240319	0.40	N	429270	500	22 억		27404	N	N	0	N	00	N
73	20240319	091236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	-180	5	-1.70	10357040	992	6.40	10570	10570	10400	13750	7410	10580	10440.56	0.61	0	159	10746	10662	10516	10432	10286	10705	10475	23	3170	500	6770	10	1	4506250	469	-8.52	3.15	12	0.02	-1221.00	3305.00	27500	20230822	-62.18	10350	20240315	0.48	14400	-27.78	20240126	10350	0.48	20240315	27500	-62.18	20230822	10350	0.48	20240315	0.40	N	429270	500	22 억		27404	N	N	0	N	00	N
74	20240318	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	120	2	1.15	162293140	15493	108.57	10460	10600	10370	13590	7330	10460	10475.26	0.53	0	3308	10693	10576	10463	10346	10233	10520	10290	23	3130	500	6690	10	1	4506250	477	-8.67	3.20	12	0.34	-1221.00	3305.00	27500	20230822	-61.53	10350	20240315	2.22	14400	-26.53	20240126	10350	2.22	20240315	27500	-61.53	20230822	10350	2.22	20240315	0.40	N	429270	500	22 억		23794	N	N	0	N	00	N
75	20240318	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	90	2	0.86	152510450	14567	102.08	10460	10570	10370	13590	7330	10460	10469.59	0.53	0	3240	10693	10576	10463	10346	10233	10520	10290	23	3130	500	6690	10	1	4506250	475	-8.64	3.19	12	0.32	-1221.00	3305.00	27500	20230822	-61.64	10350	20240315	1.93	14400	-26.74	20240126	10350	1.93	20240315	27500	-61.64	20230822	10350	1.93	20240315	0.40	N	429270	500	22 억		23794	N	N	0	N	00	N
76	20240318	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-40	5	-0.38	119195750	11389	79.81	10460	10570	10370	13590	7330	10460	10465.87	0.53	0	1962	10693	10576	10463	10346	10233	10520	10290	23	3130	500	6690	10	1	4506250	470	-8.53	3.15	12	0.25	-1221.00	3305.00	27500	20230822	-62.11	10350	20240315	0.68	14400	-27.64	20240126	10350	0.68	20240315	27500	-62.11	20230822	10350	0.68	20240315	0.40	N	429270	500	22 억		23794	N	N	0	N	00	N
77	20240318	131226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	30	2	0.29	102148250	9757	68.37	10460	10570	10370	13590	7330	10460	10469.23	0.53	0	1838	10693	10576	10463	10346	10233	10520	10290	23	3130	500	6690	10	1	4506250	473	-8.59	3.17	12	0.22	-1221.00	3305.00	27500	20230822	-61.85	10350	20240315	1.35	14400	-27.15	20240126	10350	1.35	20240315	27500	-61.85	20230822	10350	1.35	20240315	0.40	N	429270	500	22 억		23794	N	N	0	N	00	N
78	20240318	121219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	10	2	0.10	87993110	8403	58.89	10460	10570	10370	13590	7330	10460	10471.63	0.53	0	1780	10693	10576	10463	10346	10233	10520	10290	23	3130	500	6690	10	1	4506250	472	-8.57	3.17	12	0.19	-1221.00	3305.00	27500	20230822	-61.93	10350	20240315	1.16	14400	-27.29	20240126	10350	1.16	20240315	27500	-61.93	20230822	10350	1.16	20240315	0.40	N	429270	500	22 억		23794	N	N	0	N	00	N
79	20240318	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	20	2	0.19	54537230	5215	36.55	10460	10480	10370	13590	7330	10460	10457.76	0.53	0	-106	10693	10576	10463	10346	10233	10520	10290	23	3130	500	6690	10	1	4506250	472	-8.58	3.17	12	0.12	-1221.00	3305.00	27500	20230822	-61.89	10350	20240315	1.26	14400	-27.22	20240126	10350	1.26	20240315	27500	-61.89	20230822	10350	1.26	20240315	0.40	N	429270	500	22 억		23794	N	N	0	N	00	N
80	20240318	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	0	3	0.00	20769130	1989	13.94	10460	10480	10370	13590	7330	10460	10442.00	0.53	0	-175	10693	10576	10463	10346	10233	10520	10290	23	3130	500	6690	10	1	4506250	471	-8.57	3.16	12	0.04	-1221.00	3305.00	27500	20230822	-61.96	10350	20240315	1.06	14400	-27.36	20240126	10350	1.06	20240315	27500	-61.96	20230822	10350	1.06	20240315	0.40	N	429270	500	22 억		23794	N	N	0	N	00	N
81	20240318	091226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	20	2	0.19	3422160	328	2.30	10460	10480	10370	13590	7330	10460	10433.41	0.53	0	41	10693	10576	10463	10346	10233	10520	10290	23	3130	500	6690	10	1	4506250	472	-8.58	3.17	12	0.01	-1221.00	3305.00	27500	20230822	-61.89	10350	20240315	1.26	14400	-27.22	20240126	10350	1.26	20240315	27500	-61.89	20230822	10350	1.26	20240315	0.40	N	429270	500	22 억		23794	N	N	0	N	00	N
82	20240315	161210	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10460	-20	5	-0.19	148881860	14256	66.42	10520	10580	10350	13620	7340	10480	10443.37	0.55	0	-1048	10733	10606	10503	10376	10273	10555	10325	23	3140	500	6700	10	1	4506250	471	-8.57	3.16	12	0.32	-1221.00	3305.00	27500	20230822	-61.96	10350	20240315	1.06	14400	-27.36	20240126	10350	1.06	20240315	27500	-61.96	20230822	10350	1.06	20240315	0.38	N	429270	500	22 억		24842	N	N	0	N	00	N
83	20240315	151132	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10450	-30	5	-0.29	144501120	13837	64.47	10520	10580	10350	13620	7340	10480	10443.10	0.55	0	-989	10733	10606	10503	10376	10273	10555	10325	23	3140	500	6700	10	1	4506250	471	-8.56	3.16	12	0.31	-1221.00	3305.00	27500	20230822	-62.00	10350	20240315	0.97	14400	-27.43	20240126	10350	0.97	20240315	27500	-62.00	20230822	10350	0.97	20240315	0.38	N	429270	500	22 억		24842	N	N	0	N	00	N
84	20240315	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-60	5	-0.57	106816610	10212	47.58	10520	10580	10410	13620	7340	10480	10459.91	0.55	0	-632	10733	10606	10503	10376	10273	10555	10325	23	3140	500	6700	10	1	4506250	470	-8.53	3.15	12	0.23	-1221.00	3305.00	27500	20230822	-62.11	10400	20240314	0.19	14400	-27.64	20240126	10400	0.19	20240314	27500	-62.11	20230822	10400	0.19	20240314	0.38	N	429270	500	22 억		24842	N	N	0	N	00	N
85	20240315	131213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	-30	5	-0.29	89323840	8535	39.77	10520	10580	10410	13620	7340	10480	10465.59	0.55	0	-632	10733	10606	10503	10376	10273	10555	10325	23	3140	500	6700	10	1	4506250	471	-8.56	3.16	12	0.19	-1221.00	3305.00	27500	20230822	-62.00	10400	20240314	0.48	14400	-27.43	20240126	10400	0.48	20240314	27500	-62.00	20230822	10400	0.48	20240314	0.38	N	429270	500	22 억		24842	N	N	0	N	00	N
86	20240315	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-60	5	-0.57	85154760	8136	37.91	10520	10580	10410	13620	7340	10480	10466.42	0.55	0	-631	10733	10606	10503	10376	10273	10555	10325	23	3140	500	6700	10	1	4506250	470	-8.53	3.15	12	0.18	-1221.00	3305.00	27500	20230822	-62.11	10400	20240314	0.19	14400	-27.64	20240126	10400	0.19	20240314	27500	-62.11	20230822	10400	0.19	20240314	0.38	N	429270	500	22 억		24842	N	N	0	N	00	N
87	20240315	111209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	10	2	0.10	49367330	4708	21.94	10520	10580	10410	13620	7340	10480	10485.84	0.55	0	-46	10733	10606	10503	10376	10273	10555	10325	23	3140	500	6700	10	1	4506250	473	-8.59	3.17	12	0.10	-1221.00	3305.00	27500	20230822	-61.85	10400	20240314	0.87	14400	-27.15	20240126	10400	0.87	20240314	27500	-61.85	20230822	10400	0.87	20240314	0.38	N	429270	500	22 억		24842	N	N	0	N	00	N
88	20240315	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	10	2	0.10	31208220	2981	13.89	10520	10540	10410	13620	7340	10480	10469.04	0.55	0	125	10733	10606	10503	10376	10273	10555	10325	23	3140	500	6700	10	1	4506250	473	-8.59	3.17	12	0.07	-1221.00	3305.00	27500	20230822	-61.85	10400	20240314	0.87	14400	-27.15	20240126	10400	0.87	20240314	27500	-61.85	20230822	10400	0.87	20240314	0.38	N	429270	500	22 억		24842	N	N	0	N	00	N
89	20240315	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-10	5	-0.10	6845530	655	3.05	10520	10520	10410	13620	7340	10480	10451.19	0.55	0	-51	10733	10606	10503	10376	10273	10555	10325	23	3140	500	6700	10	1	4506250	472	-8.57	3.17	12	0.01	-1221.00	3305.00	27500	20230822	-61.93	10400	20240314	0.67	14400	-27.29	20240126	10400	0.67	20240314	27500	-61.93	20230822	10400	0.67	20240314	0.38	N	429270	500	22 억		24842	N	N	0	N	00	N
90	20240314	161159	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10480	-140	5	-1.32	224321330	21425	110.27	10620	10630	10400	13800	7440	10620	10470.05	0.58	0	-1359	10753	10686	10613	10546	10473	10720	10580	23	3180	500	6790	10	1	4506250	472	-8.58	3.17	12	0.48	-1221.00	3305.00	27500	20230822	-61.89	10400	20240314	0.77	14400	-27.22	20240126	10400	0.77	20240314	27500	-61.89	20230822	10400	0.77	20240314	0.35	N	429270	500	22 억		26201	N	N	0	N	00	N
91	20240314	151205	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10490	-130	5	-1.22	214449480	20483	105.42	10620	10630	10400	13800	7440	10620	10469.63	0.58	0	-1194	10753	10686	10613	10546	10473	10720	10580	23	3180	500	6790	10	1	4506250	473	-8.59	3.17	12	0.45	-1221.00	3305.00	27500	20230822	-61.85	10400	20240314	0.87	14400	-27.15	20240126	10400	0.87	20240314	27500	-61.85	20230822	10400	0.87	20240314	0.35	N	429270	500	22 억		26201	N	N	0	N	00	N
92	20240314	141204	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10520	-100	5	-0.94	207922740	19861	102.22	10620	10630	10400	13800	7440	10620	10468.90	0.58	0	-1118	10753	10686	10613	10546	10473	10720	10580	23	3180	500	6790	10	1	4506250	474	-8.62	3.18	12	0.44	-1221.00	3305.00	27500	20230822	-61.75	10400	20240314	1.15	14400	-26.94	20240126	10400	1.15	20240314	27500	-61.75	20230822	10400	1.15	20240314	0.35	N	429270	500	22 억		26201	N	N	0	N	00	N
93	20240314	131201	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10480	-140	5	-1.32	183812110	17549	90.32	10620	10630	10400	13800	7440	10620	10474.22	0.58	0	-1651	10753	10686	10613	10546	10473	10720	10580	23	3180	500	6790	10	1	4506250	472	-8.58	3.17	12	0.39	-1221.00	3305.00	27500	20230822	-61.89	10400	20240314	0.77	14400	-27.22	20240126	10400	0.77	20240314	27500	-61.89	20230822	10400	0.77	20240314	0.35	N	429270	500	22 억		26201	N	N	0	N	00	N
94	20240314	121204	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10410	-210	5	-1.98	165518460	15795	81.29	10620	10630	10400	13800	7440	10620	10479.17	0.58	0	-1442	10753	10686	10613	10546	10473	10720	10580	23	3180	500	6790	10	1	4506250	469	-8.53	3.15	12	0.35	-1221.00	3305.00	27500	20230822	-62.15	10400	20240314	0.10	14400	-27.71	20240126	10400	0.10	20240314	27500	-62.15	20230822	10400	0.10	20240314	0.35	N	429270	500	22 억		26201	N	N	0	N	00	N
95	20240314	111203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-150	5	-1.41	104392090	9931	51.11	10620	10630	10430	13800	7440	10620	10511.74	0.58	0	-1495	10753	10686	10613	10546	10473	10720	10580	23	3180	500	6790	10	1	4506250	472	-8.57	3.17	12	0.22	-1221.00	3305.00	27500	20230822	-61.93	10420	20240307	0.48	14400	-27.29	20240126	10420	0.48	20240307	27500	-61.93	20230822	10420	0.48	20240307	0.35	N	429270	500	22 억		26201	N	N	0	N	00	N
96	20240314	101213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10520	-100	5	-0.94	46758410	4431	22.80	10620	10630	10500	13800	7440	10620	10552.56	0.58	0	-1504	10753	10686	10613	10546	10473	10720	10580	23	3180	500	6790	10	1	4506250	474	-8.62	3.18	12	0.10	-1221.00	3305.00	27500	20230822	-61.75	10420	20240307	0.96	14400	-26.94	20240126	10420	0.96	20240307	27500	-61.75	20230822	10420	0.96	20240307	0.35	N	429270	500	22 억		26201	N	N	0	N	00	N
97	20240314	091209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	-40	5	-0.38	11807370	1114	5.73	10620	10630	10570	13800	7440	10620	10599.08	0.58	0	150	10753	10686	10613	10546	10473	10720	10580	23	3180	500	6790	10	1	4506250	477	-8.67	3.20	12	0.02	-1221.00	3305.00	27500	20230822	-61.53	10420	20240307	1.54	14400	-26.53	20240126	10420	1.54	20240307	27500	-61.53	20230822	10420	1.54	20240307	0.35	N	429270	500	22 억		26201	N	N	0	N	00	N
98	20240313	161147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	-60	5	-0.56	202370750	19100	103.61	10610	10680	10540	13880	7480	10680	10595.03	0.57	0	633	11173	10926	10733	10486	10293	10830	10390	23	3200	500	6830	10	1	4506250	479	-8.70	3.21	12	0.42	-1221.00	3305.00	27500	20230822	-61.38	10420	20240307	1.92	14400	-26.25	20240126	10420	1.92	20240307	27500	-61.38	20230822	10420	1.92	20240307	0.37	N	429270	500	22 억		25567	N	N	0	N	00	N
99	20240313	151154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	-60	5	-0.56	196997270	18594	100.87	10610	10680	10540	13880	7480	10680	10594.52	0.57	0	758	11173	10926	10733	10486	10293	10830	10390	23	3200	500	6830	10	1	4506250	479	-8.70	3.21	12	0.41	-1221.00	3305.00	27500	20230822	-61.38	10420	20240307	1.92	14400	-26.25	20240126	10420	1.92	20240307	27500	-61.38	20230822	10420	1.92	20240307	0.37	N	429270	500	22 억		25567	N	N	0	N	00	N
100	20240313	141152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-80	5	-0.75	175356090	16553	89.80	10610	10680	10540	13880	7480	10680	10593.45	0.57	0	694	11173	10926	10733	10486	10293	10830	10390	23	3200	500	6830	10	1	4506250	478	-8.68	3.21	12	0.37	-1221.00	3305.00	27500	20230822	-61.45	10420	20240307	1.73	14400	-26.39	20240126	10420	1.73	20240307	27500	-61.45	20230822	10420	1.73	20240307	0.37	N	429270	500	22 억		25567	N	N	0	N	00	N
101	20240313	131201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-40	5	-0.37	159579180	15063	81.71	10610	10680	10540	13880	7480	10680	10593.93	0.57	0	727	11173	10926	10733	10486	10293	10830	10390	23	3200	500	6830	10	1	4506250	479	-8.71	3.22	12	0.33	-1221.00	3305.00	27500	20230822	-61.31	10420	20240307	2.11	14400	-26.11	20240126	10420	2.11	20240307	27500	-61.31	20230822	10420	2.11	20240307	0.37	N	429270	500	22 억		25567	N	N	0	N	00	N
102	20240313	121154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-110	5	-1.03	131911350	12459	67.59	10610	10680	10540	13880	7480	10680	10587.40	0.57	0	1180	11173	10926	10733	10486	10293	10830	10390	23	3200	500	6830	10	1	4506250	476	-8.66	3.20	12	0.28	-1221.00	3305.00	27500	20230822	-61.56	10420	20240307	1.44	14400	-26.60	20240126	10420	1.44	20240307	27500	-61.56	20230822	10420	1.44	20240307	0.37	N	429270	500	22 억		25567	N	N	0	N	00	N
103	20240313	111149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	-120	5	-1.12	110552160	10438	56.62	10610	10680	10540	13880	7480	10680	10591.04	0.57	0	2229	11173	10926	10733	10486	10293	10830	10390	23	3200	500	6830	10	1	4506250	476	-8.65	3.20	12	0.23	-1221.00	3305.00	27500	20230822	-61.60	10420	20240307	1.34	14400	-26.67	20240126	10420	1.34	20240307	27500	-61.60	20230822	10420	1.34	20240307	0.37	N	429270	500	22 억		25567	N	N	0	N	00	N
104	20240313	101148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	-70	5	-0.66	80710400	7613	41.30	10610	10680	10540	13880	7480	10680	10601.32	0.57	0	2731	11173	10926	10733	10486	10293	10830	10390	23	3200	500	6830	10	1	4506250	478	-8.69	3.21	12	0.17	-1221.00	3305.00	27500	20230822	-61.42	10420	20240307	1.82	14400	-26.32	20240126	10420	1.82	20240307	27500	-61.42	20230822	10420	1.82	20240307	0.37	N	429270	500	22 억		25567	N	N	0	N	00	N
105	20240313	091159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	-90	5	-0.84	52953260	4990	27.07	10610	10680	10580	13880	7480	10680	10611.44	0.57	0	2399	11173	10926	10733	10486	10293	10830	10390	23	3200	500	6830	10	1	4506250	477	-8.67	3.20	12	0.11	-1221.00	3305.00	27500	20230822	-61.49	10420	20240307	1.63	14400	-26.46	20240126	10420	1.63	20240307	27500	-61.49	20230822	10420	1.63	20240307	0.37	N	429270	500	22 억		25567	N	N	0	N	00	N
106	20240312	161139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-100	5	-0.93	195862000	18429	95.25	10980	10980	10540	14010	7550	10780	10627.78	0.62	0	-2095	11093	10936	10773	10616	10453	11015	10695	23	3230	500	6890	10	1	4506250	481	-8.75	3.23	12	0.41	-1221.00	3305.00	27500	20230822	-61.16	10420	20240307	2.50	14400	-25.83	20240126	10420	2.50	20240307	27500	-61.16	20230822	10420	2.50	20240307	0.37	N	429270	500	22 억		28052	N	N	0	N	00	N
107	20240312	151136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-100	5	-0.93	193939610	18249	94.32	10980	10980	10540	14010	7550	10780	10627.41	0.62	0	-2081	11093	10936	10773	10616	10453	11015	10695	23	3230	500	6890	10	1	4506250	481	-8.75	3.23	12	0.40	-1221.00	3305.00	27500	20230822	-61.16	10420	20240307	2.50	14400	-25.83	20240126	10420	2.50	20240307	27500	-61.16	20230822	10420	2.50	20240307	0.37	N	429270	500	22 억		28052	N	N	0	N	00	N
108	20240312	141127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10630	-150	5	-1.39	177665680	16715	86.39	10980	10980	10540	14010	7550	10780	10629.12	0.62	0	-2163	11093	10936	10773	10616	10453	11015	10695	23	3230	500	6890	10	1	4506250	479	-8.71	3.22	12	0.37	-1221.00	3305.00	27500	20230822	-61.35	10420	20240307	2.02	14400	-26.18	20240126	10420	2.02	20240307	27500	-61.35	20230822	10420	2.02	20240307	0.37	N	429270	500	22 억		28052	N	N	0	N	00	N
109	20240312	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	-160	5	-1.48	152122850	14307	73.95	10980	10980	10540	14010	7550	10780	10632.76	0.62	0	-2050	11093	10936	10773	10616	10453	11015	10695	23	3230	500	6890	10	1	4506250	479	-8.70	3.21	12	0.32	-1221.00	3305.00	27500	20230822	-61.38	10420	20240307	1.92	14400	-26.25	20240126	10420	1.92	20240307	27500	-61.38	20230822	10420	1.92	20240307	0.37	N	429270	500	22 억		28052	N	N	0	N	00	N
110	20240312	121141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-180	5	-1.67	102147680	9577	49.50	10980	10980	10540	14010	7550	10780	10665.94	0.62	0	-1594	11093	10936	10773	10616	10453	11015	10695	23	3230	500	6890	10	1	4506250	478	-8.68	3.21	12	0.21	-1221.00	3305.00	27500	20230822	-61.45	10420	20240307	1.73	14400	-26.39	20240126	10420	1.73	20240307	27500	-61.45	20230822	10420	1.73	20240307	0.37	N	429270	500	22 억		28052	N	N	0	N	00	N
111	20240312	111137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	-120	5	-1.11	87007350	8153	42.14	10980	10980	10540	14010	7550	10780	10671.82	0.62	0	-289	11093	10936	10773	10616	10453	11015	10695	23	3230	500	6890	10	1	4506250	480	-8.73	3.23	12	0.18	-1221.00	3305.00	27500	20230822	-61.24	10420	20240307	2.30	14400	-25.97	20240126	10420	2.30	20240307	27500	-61.24	20230822	10420	2.30	20240307	0.37	N	429270	500	22 억		28052	N	N	0	N	00	N
112	20240312	101139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	-200	5	-1.86	61482590	5766	29.80	10980	10980	10540	14010	7550	10780	10662.95	0.62	0	-199	11093	10936	10773	10616	10453	11015	10695	23	3230	500	6890	10	1	4506250	477	-8.67	3.20	12	0.13	-1221.00	3305.00	27500	20230822	-61.53	10420	20240307	1.54	14400	-26.53	20240126	10420	1.54	20240307	27500	-61.53	20230822	10420	1.54	20240307	0.37	N	429270	500	22 억		28052	N	N	0	N	00	N
113	20240312	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10740	-40	5	-0.37	7953570	729	3.77	10980	10980	10740	14010	7550	10780	10910.25	0.62	0	-336	11093	10936	10773	10616	10453	11015	10695	23	3230	500	6890	10	1	4506250	484	-8.80	3.25	12	0.02	-1221.00	3305.00	27500	20230822	-60.95	10420	20240307	3.07	14400	-25.42	20240126	10420	3.07	20240307	27500	-60.95	20230822	10420	3.07	20240307	0.37	N	429270	500	22 억		28052	N	N	0	N	00	N
114	20240311	161133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	-120	5	-1.10	207590270	19301	69.45	10650	10930	10610	14170	7630	10900	10755.39	0.64	0	53	11253	11076	10753	10576	10253	11165	10665	23	3270	500	6970	10	1	4506250	486	-8.83	3.26	12	0.43	-1221.00	3305.00	27500	20230822	-60.80	10420	20240307	3.45	14400	-25.14	20240126	10420	3.45	20240307	27500	-60.80	20230822	10420	3.45	20240307	0.39	N	429270	500	22 억		28944	N	N	0	N	00	N
115	20240311	151130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-220	5	-2.02	203388000	18909	68.04	10650	10930	10610	14170	7630	10900	10756.15	0.64	0	-125	11253	11076	10753	10576	10253	11165	10665	23	3270	500	6970	10	1	4506250	481	-8.75	3.23	12	0.42	-1221.00	3305.00	27500	20230822	-61.16	10420	20240307	2.50	14400	-25.83	20240126	10420	2.50	20240307	27500	-61.16	20230822	10420	2.50	20240307	0.39	N	429270	500	22 억		28944	N	N	0	N	00	N
116	20240311	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-190	5	-1.74	131357940	12187	43.85	10650	10930	10610	14170	7630	10900	10778.53	0.64	0	82	11253	11076	10753	10576	10253	11165	10665	23	3270	500	6970	10	1	4506250	483	-8.77	3.24	12	0.27	-1221.00	3305.00	27500	20230822	-61.05	10420	20240307	2.78	14400	-25.62	20240126	10420	2.78	20240307	27500	-61.05	20230822	10420	2.78	20240307	0.39	N	429270	500	22 억		28944	N	N	0	N	00	N
117	20240311	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10730	-170	5	-1.56	125183010	11612	41.78	10650	10930	10610	14170	7630	10900	10780.49	0.64	0	50	11253	11076	10753	10576	10253	11165	10665	23	3270	500	6970	10	1	4506250	484	-8.79	3.25	12	0.26	-1221.00	3305.00	27500	20230822	-60.98	10420	20240307	2.98	14400	-25.49	20240126	10420	2.98	20240307	27500	-60.98	20230822	10420	2.98	20240307	0.39	N	429270	500	22 억		28944	N	N	0	N	00	N
118	20240311	121131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	-10	5	-0.09	111369020	10335	37.19	10650	10930	10610	14170	7630	10900	10775.91	0.64	0	-89	11253	11076	10753	10576	10253	11165	10665	23	3270	500	6970	10	1	4506250	491	-8.92	3.30	12	0.23	-1221.00	3305.00	27500	20230822	-60.40	10420	20240307	4.51	14400	-24.38	20240126	10420	4.51	20240307	27500	-60.40	20230822	10420	4.51	20240307	0.39	N	429270	500	22 억		28944	N	N	0	N	00	N
119	20240311	111125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	0	3	0.00	102370200	9509	34.21	10650	10930	10610	14170	7630	10900	10765.61	0.64	0	9	11253	11076	10753	10576	10253	11165	10665	23	3270	500	6970	10	1	4506250	491	-8.93	3.30	12	0.21	-1221.00	3305.00	27500	20230822	-60.36	10420	20240307	4.61	14400	-24.31	20240126	10420	4.61	20240307	27500	-60.36	20230822	10420	4.61	20240307	0.39	N	429270	500	22 억		28944	N	N	0	N	00	N
120	20240311	101115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	-10	5	-0.09	86147940	8021	28.86	10650	10920	10610	14170	7630	10900	10740.30	0.64	0	-18	11253	11076	10753	10576	10253	11165	10665	23	3270	500	6970	10	1	4506250	491	-8.92	3.30	12	0.18	-1221.00	3305.00	27500	20230822	-60.40	10420	20240307	4.51	14400	-24.38	20240126	10420	4.51	20240307	27500	-60.40	20230822	10420	4.51	20240307	0.39	N	429270	500	22 억		28944	N	N	0	N	00	N
121	20240311	091119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10740	-160	5	-1.47	37785620	3546	12.76	10650	10740	10610	14170	7630	10900	10655.84	0.64	0	369	11253	11076	10753	10576	10253	11165	10665	23	3270	500	6970	10	1	4506250	484	-8.80	3.25	12	0.08	-1221.00	3305.00	27500	20230822	-60.95	10420	20240307	3.07	14400	-25.42	20240126	10420	3.07	20240307	27500	-60.95	20230822	10420	3.07	20240307	0.39	N	429270	500	22 억		28944	N	N	0	N	00	N
122	20240308	161125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	480	2	4.61	295143720	27598	93.29	10490	10930	10430	13540	7300	10420	10694.25	0.48	0	6431	10753	10586	10503	10336	10253	10545	10295	23	3120	500	6660	10	1	4506250	491	-8.93	3.30	12	0.61	-1221.00	3305.00	27500	20230822	-60.36	10420	20240307	4.61	14400	-24.31	20240126	10420	4.61	20240307	27500	-60.36	20230822	10420	4.61	20240307	0.40	N	429270	500	22 억		21710	N	N	0	N	00	N
123	20240308	151124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	480	2	4.61	283121140	26495	89.56	10490	10930	10430	13540	7300	10420	10685.83	0.48	0	6236	10753	10586	10503	10336	10253	10545	10295	23	3120	500	6660	10	1	4506250	491	-8.93	3.30	12	0.59	-1221.00	3305.00	27500	20230822	-60.36	10420	20240307	4.61	14400	-24.31	20240126	10420	4.61	20240307	27500	-60.36	20230822	10420	4.61	20240307	0.40	N	429270	500	22 억		21710	N	N	0	N	00	N
124	20240308	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10810	390	2	3.74	212134500	19967	67.49	10490	10840	10430	13540	7300	10420	10624.26	0.48	0	5541	10753	10586	10503	10336	10253	10545	10295	23	3120	500	6660	10	1	4506250	487	-8.85	3.27	12	0.44	-1221.00	3305.00	27500	20230822	-60.69	10420	20240307	3.74	14400	-24.93	20240126	10420	3.74	20240307	27500	-60.69	20230822	10420	3.74	20240307	0.40	N	429270	500	22 억		21710	N	N	0	N	00	N
125	20240308	131110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	130	2	1.25	104455260	9908	33.49	10490	10600	10430	13540	7300	10420	10542.52	0.48	0	2708	10753	10586	10503	10336	10253	10545	10295	23	3120	500	6660	10	1	4506250	475	-8.64	3.19	12	0.22	-1221.00	3305.00	27500	20230822	-61.64	10420	20240307	1.25	14400	-26.74	20240126	10420	1.25	20240307	27500	-61.64	20230822	10420	1.25	20240307	0.40	N	429270	500	22 억		21710	N	N	0	N	00	N
126	20240308	121117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	160	2	1.54	82755020	7858	26.56	10490	10600	10430	13540	7300	10420	10531.31	0.48	0	1950	10753	10586	10503	10336	10253	10545	10295	23	3120	500	6660	10	1	4506250	477	-8.67	3.20	12	0.17	-1221.00	3305.00	27500	20230822	-61.53	10420	20240307	1.54	14400	-26.53	20240126	10420	1.54	20240307	27500	-61.53	20230822	10420	1.54	20240307	0.40	N	429270	500	22 억		21710	N	N	0	N	00	N
127	20240308	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	160	2	1.54	53943480	5125	17.32	10490	10600	10430	13540	7300	10420	10525.56	0.48	0	1776	10753	10586	10503	10336	10253	10545	10295	23	3120	500	6660	10	1	4506250	477	-8.67	3.20	12	0.11	-1221.00	3305.00	27500	20230822	-61.53	10420	20240307	1.54	14400	-26.53	20240126	10420	1.54	20240307	27500	-61.53	20230822	10420	1.54	20240307	0.40	N	429270	500	22 억		21710	N	N	0	N	00	N
128	20240308	101113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	170	2	1.63	47893610	4551	15.38	10490	10600	10430	13540	7300	10420	10523.76	0.48	0	1632	10753	10586	10503	10336	10253	10545	10295	23	3120	500	6660	10	1	4506250	477	-8.67	3.20	12	0.10	-1221.00	3305.00	27500	20230822	-61.49	10420	20240307	1.63	14400	-26.46	20240126	10420	1.63	20240307	27500	-61.49	20230822	10420	1.63	20240307	0.40	N	429270	500	22 억		21710	N	N	0	N	00	N
129	20240308	091111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	180	2	1.73	15061500	1433	4.84	10490	10600	10430	13540	7300	10420	10510.47	0.48	0	1072	10753	10586	10503	10336	10253	10545	10295	23	3120	500	6660	10	1	4506250	478	-8.68	3.21	12	0.03	-1221.00	3305.00	27500	20230822	-61.45	10420	20240307	1.73	14400	-26.39	20240126	10420	1.73	20240307	27500	-61.45	20230822	10420	1.73	20240307	0.40	N	429270	500	22 억		21710	N	N	0	N	00	N
130	20240307	161112	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10420	-280	5	-2.62	309300160	29442	171.25	10600	10670	10420	13910	7490	10700	10505.45	0.51	0	-409	10946	10822	10696	10572	10446	10825	10575	23	3210	500	6840	10	1	4506250	470	-8.53	3.15	12	0.65	-1221.00	3305.00	27500	20230822	-62.11	10420	20240307	0.00	14400	-27.64	20240126	10420	0.00	20240307	27500	-62.11	20230822	10420	0.00	20240307	0.40	N	429270	500	22 억		23096	N	N	0	N	00	N
131	20240307	151054	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10450	-250	5	-2.34	286193260	27228	158.38	10600	10670	10420	13910	7490	10700	10510.99	0.51	0	-139	10946	10822	10696	10572	10446	10825	10575	23	3210	500	6840	10	1	4506250	471	-8.56	3.16	12	0.60	-1221.00	3305.00	27500	20230822	-62.00	10420	20240307	0.29	14400	-27.43	20240126	10420	0.29	20240307	27500	-62.00	20230822	10420	0.29	20240307	0.40	N	429270	500	22 억		23096	N	N	0	N	00	N
132	20240307	141047	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10450	-250	5	-2.34	263535170	25063	145.78	10600	10670	10420	13910	7490	10700	10514.91	0.51	0	143	10946	10822	10696	10572	10446	10825	10575	23	3210	500	6840	10	1	4506250	471	-8.56	3.16	12	0.56	-1221.00	3305.00	27500	20230822	-62.00	10420	20240307	0.29	14400	-27.43	20240126	10420	0.29	20240307	27500	-62.00	20230822	10420	0.29	20240307	0.40	N	429270	500	22 억		23096	N	N	0	N	00	N
133	20240307	131101	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10540	-160	5	-1.50	218742630	20782	120.88	10600	10670	10430	13910	7490	10700	10525.58	0.51	0	-240	10946	10822	10696	10572	10446	10825	10575	23	3210	500	6840	10	1	4506250	475	-8.63	3.19	12	0.46	-1221.00	3305.00	27500	20230822	-61.67	10430	20240307	1.05	14400	-26.81	20240126	10430	1.05	20240307	27500	-61.67	20230822	10430	1.05	20240307	0.40	N	429270	500	22 억		23096	N	N	0	N	00	N
134	20240307	121107	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10530	-170	5	-1.59	204206940	19403	112.86	10600	10670	10430	13910	7490	10700	10524.50	0.51	0	-530	10946	10822	10696	10572	10446	10825	10575	23	3210	500	6840	10	1	4506250	475	-8.62	3.19	12	0.43	-1221.00	3305.00	27500	20230822	-61.71	10430	20240307	0.96	14400	-26.88	20240126	10430	0.96	20240307	27500	-61.71	20230822	10430	0.96	20240307	0.40	N	429270	500	22 억		23096	N	N	0	N	00	N
135	20240307	111113	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10530	-170	5	-1.59	183969510	17470	101.62	10600	10670	10430	13910	7490	10700	10530.60	0.51	0	-642	10946	10822	10696	10572	10446	10825	10575	23	3210	500	6840	10	1	4506250	475	-8.62	3.19	12	0.39	-1221.00	3305.00	27500	20230822	-61.71	10430	20240307	0.96	14400	-26.88	20240126	10430	0.96	20240307	27500	-61.71	20230822	10430	0.96	20240307	0.40	N	429270	500	22 억		23096	N	N	0	N	00	N
136	20240307	101105	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10550	-150	5	-1.40	79449410	7507	43.67	10600	10670	10510	13910	7490	10700	10583.38	0.51	0	-1738	10946	10822	10696	10572	10446	10825	10575	23	3210	500	6840	10	1	4506250	475	-8.64	3.19	12	0.17	-1221.00	3305.00	27500	20230822	-61.64	10510	20240307	0.38	14400	-26.74	20240126	10510	0.38	20240307	27500	-61.64	20230822	10510	0.38	20240307	0.40	N	429270	500	22 억		23096	N	N	0	N	00	N
137	20240307	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10630	-70	5	-0.65	30624550	2882	16.76	10600	10670	10600	13910	7490	10700	10626.15	0.51	0	-1459	10946	10822	10696	10572	10446	10825	10575	23	3210	500	6840	10	1	4506250	479	-8.71	3.22	12	0.06	-1221.00	3305.00	27500	20230822	-61.35	10520	20240305	1.05	14400	-26.18	20240126	10520	1.05	20240305	27500	-61.35	20230822	10520	1.05	20240305	0.40	N	429270	500	22 억		23096	N	N	0	N	00	N
138	20240306	161057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	0	3	0.00	182736660	17188	53.94	10700	10820	10570	13910	7490	10700	10631.64	0.54	0	-119	10980	10840	10680	10540	10380	10910	10610	23	3210	500	6840	10	1	4506250	482	-8.76	3.24	12	0.38	-1221.00	3305.00	27500	20230822	-61.09	10520	20240305	1.71	14400	-25.69	20240126	10520	1.71	20240305	27500	-61.09	20230822	10520	1.71	20240305	0.47	N	429270	500	22 억		24215	N	N	0	N	00	N
139	20240306	151100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-100	5	-0.93	175872110	16541	51.91	10700	10820	10570	13910	7490	10700	10632.50	0.54	0	-144	10980	10840	10680	10540	10380	10910	10610	23	3210	500	6840	10	1	4506250	478	-8.68	3.21	12	0.37	-1221.00	3305.00	27500	20230822	-61.45	10520	20240305	0.76	14400	-26.39	20240126	10520	0.76	20240305	27500	-61.45	20230822	10520	0.76	20240305	0.47	N	429270	500	22 억		24215	N	N	0	N	00	N
140	20240306	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	-120	5	-1.12	169948570	15982	50.16	10700	10820	10570	13910	7490	10700	10633.75	0.54	0	-193	10980	10840	10680	10540	10380	10910	10610	23	3210	500	6840	10	1	4506250	477	-8.67	3.20	12	0.35	-1221.00	3305.00	27500	20230822	-61.53	10520	20240305	0.57	14400	-26.53	20240126	10520	0.57	20240305	27500	-61.53	20230822	10520	0.57	20240305	0.47	N	429270	500	22 억		24215	N	N	0	N	00	N
141	20240306	131107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10670	-30	5	-0.28	134738480	12661	39.73	10700	10820	10570	13910	7490	10700	10642.01	0.54	0	55	10980	10840	10680	10540	10380	10910	10610	23	3210	500	6840	10	1	4506250	481	-8.74	3.23	12	0.28	-1221.00	3305.00	27500	20230822	-61.20	10520	20240305	1.43	14400	-25.90	20240126	10520	1.43	20240305	27500	-61.20	20230822	10520	1.43	20240305	0.47	N	429270	500	22 억		24215	N	N	0	N	00	N
142	20240306	121104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-60	5	-0.56	117891310	11090	34.80	10700	10820	10570	13910	7490	10700	10630.42	0.54	0	847	10980	10840	10680	10540	10380	10910	10610	23	3210	500	6840	10	1	4506250	479	-8.71	3.22	12	0.25	-1221.00	3305.00	27500	20230822	-61.31	10520	20240305	1.14	14400	-26.11	20240126	10520	1.14	20240305	27500	-61.31	20230822	10520	1.14	20240305	0.47	N	429270	500	22 억		24215	N	N	0	N	00	N
143	20240306	111103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	20	2	0.19	101812410	9583	30.07	10700	10820	10570	13910	7490	10700	10624.27	0.54	0	606	10980	10840	10680	10540	10380	10910	10610	23	3210	500	6840	10	1	4506250	483	-8.78	3.24	12	0.21	-1221.00	3305.00	27500	20230822	-61.02	10520	20240305	1.90	14400	-25.56	20240126	10520	1.90	20240305	27500	-61.02	20230822	10520	1.90	20240305	0.47	N	429270	500	22 억		24215	N	N	0	N	00	N
144	20240306	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-60	5	-0.56	73248500	6912	21.69	10700	10700	10570	13910	7490	10700	10597.29	0.54	0	303	10980	10840	10680	10540	10380	10910	10610	23	3210	500	6840	10	1	4506250	479	-8.71	3.22	12	0.15	-1221.00	3305.00	27500	20230822	-61.31	10520	20240305	1.14	14400	-26.11	20240126	10520	1.14	20240305	27500	-61.31	20230822	10520	1.14	20240305	0.47	N	429270	500	22 억		24215	N	N	0	N	00	N
145	20240306	091058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	-50	5	-0.47	5589300	525	1.65	10700	10700	10630	13910	7490	10700	10646.29	0.54	0	-100	10980	10840	10680	10540	10380	10910	10610	23	3210	500	6840	10	1	4506250	480	-8.72	3.22	12	0.01	-1221.00	3305.00	27500	20230822	-61.27	10520	20240305	1.24	14400	-26.04	20240126	10520	1.24	20240305	27500	-61.27	20230822	10520	1.24	20240305	0.47	N	429270	500	22 억		24215	N	N	0	N	00	N
146	20240305	161051	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10700	50	2	0.47	337113340	31569	35.23	10600	10820	10520	13840	7460	10650	10678.62	0.66	0	-5514	11396	11022	10806	10432	10216	10915	10325	23	3190	500	6810	10	1	4506250	482	-8.76	3.24	12	0.70	-1221.00	3305.00	27500	20230822	-61.09	10520	20240305	1.71	14400	-25.69	20240126	10520	1.71	20240305	27500	-61.09	20230822	10520	1.71	20240305	0.47	N	429270	500	22 억		29591	N	N	0	N	00	N
147	20240305	151052	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10680	30	2	0.28	335124730	31383	35.02	10600	10820	10520	13840	7460	10650	10678.54	0.66	0	-5514	11396	11022	10806	10432	10216	10915	10325	23	3190	500	6810	10	1	4506250	481	-8.75	3.23	12	0.70	-1221.00	3305.00	27500	20230822	-61.16	10520	20240305	1.52	14400	-25.83	20240126	10520	1.52	20240305	27500	-61.16	20230822	10520	1.52	20240305	0.47	N	429270	500	22 억		29591	N	N	0	N	00	N
148	20240305	141042	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10620	-30	5	-0.28	314117830	29408	32.82	10600	10820	10520	13840	7460	10650	10681.37	0.66	0	-5225	11396	11022	10806	10432	10216	10915	10325	23	3190	500	6810	10	1	4506250	479	-8.70	3.21	12	0.65	-1221.00	3305.00	27500	20230822	-61.38	10520	20240305	0.95	14400	-26.25	20240126	10520	0.95	20240305	27500	-61.38	20230822	10520	0.95	20240305	0.47	N	429270	500	22 억		29591	N	N	0	N	00	N
149	20240305	131043	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10770	120	2	1.13	270511040	25322	28.26	10600	10820	10520	13840	7460	10650	10682.85	0.66	0	-5461	11396	11022	10806	10432	10216	10915	10325	23	3190	500	6810	10	1	4506250	485	-8.82	3.26	12	0.56	-1221.00	3305.00	27500	20230822	-60.84	10520	20240305	2.38	14400	-25.21	20240126	10520	2.38	20240305	27500	-60.84	20230822	10520	2.38	20240305	0.47	N	429270	500	22 억		29591	N	N	0	N	00	N
150	20240305	121045	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10700	50	2	0.47	149356770	14028	15.65	10600	10780	10520	13840	7460	10650	10647.05	0.66	0	-3884	11396	11022	10806	10432	10216	10915	10325	23	3190	500	6810	10	1	4506250	482	-8.76	3.24	12	0.31	-1221.00	3305.00	27500	20230822	-61.09	10520	20240305	1.71	14400	-25.69	20240126	10520	1.71	20240305	27500	-61.09	20230822	10520	1.71	20240305	0.47	N	429270	500	22 억		29591	N	N	0	N	00	N
151	20240305	111046	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10650	0	3	0.00	142159730	13354	14.90	10600	10780	10520	13840	7460	10650	10645.48	0.66	0	-3524	11396	11022	10806	10432	10216	10915	10325	23	3190	500	6810	10	1	4506250	480	-8.72	3.22	12	0.30	-1221.00	3305.00	27500	20230822	-61.27	10520	20240305	1.24	14400	-26.04	20240126	10520	1.24	20240305	27500	-61.27	20230822	10520	1.24	20240305	0.47	N	429270	500	22 억		29591	N	N	0	N	00	N
152	20240305	101041	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10740	90	2	0.85	101939590	9577	10.69	10600	10780	10520	13840	7460	10650	10644.21	0.66	0	-1430	11396	11022	10806	10432	10216	10915	10325	23	3190	500	6810	10	1	4506250	484	-8.80	3.25	12	0.21	-1221.00	3305.00	27500	20230822	-60.95	10520	20240305	2.09	14400	-25.42	20240126	10520	2.09	20240305	27500	-60.95	20230822	10520	2.09	20240305	0.47	N	429270	500	22 억		29591	N	N	0	N	00	N
153	20240305	091041	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10670	20	2	0.19	19530080	1842	2.06	10600	10690	10520	13840	7460	10650	10602.62	0.66	0	-416	11396	11022	10806	10432	10216	10915	10325	23	3190	500	6810	10	1	4506250	481	-8.74	3.23	12	0.04	-1221.00	3305.00	27500	20230822	-61.20	10520	20240305	1.43	14400	-25.90	20240126	10520	1.43	20240305	27500	-61.20	20230822	10520	1.43	20240305	0.47	N	429270	500	22 억		29591	N	N	0	N	00	N
154	20240304	161040	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10650	-520	5	-4.66	966768900	89516	506.54	11160	11180	10590	14520	7820	11170	10800.26	0.96	0	-12664	11343	11256	11123	11036	10903	11300	11080	23	3350	500	7140	10	1	4506250	480	-8.72	3.22	12	1.99	-1221.00	3305.00	27500	20230822	-61.27	10590	20240304	0.57	14400	-26.04	20240126	10590	0.57	20240304	27500	-61.27	20230822	10590	0.57	20240304	0.53	N	429270	500	22 억		43261	N	N	0	N	00	N
155	20240304	151035	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10630	-540	5	-4.83	894310830	82690	467.92	11160	11180	10620	14520	7820	11170	10815.22	0.96	0	-12018	11343	11256	11123	11036	10903	11300	11080	23	3350	500	7140	10	1	4506250	479	-8.71	3.22	12	1.84	-1221.00	3305.00	27500	20230822	-61.35	10620	20240304	0.09	14400	-26.18	20240126	10620	0.09	20240304	27500	-61.35	20230822	10620	0.09	20240304	0.53	N	429270	500	22 억		43261	N	N	0	N	00	N
156	20240304	141005	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10680	-490	5	-4.39	763391090	70403	398.39	11160	11180	10670	14520	7820	11170	10843.16	0.96	0	-12299	11343	11256	11123	11036	10903	11300	11080	23	3350	500	7140	10	1	4506250	481	-8.75	3.23	12	1.56	-1221.00	3305.00	27500	20230822	-61.16	10670	20240304	0.09	14400	-25.83	20240126	10670	0.09	20240304	27500	-61.16	20230822	10670	0.09	20240304	0.53	N	429270	500	22 억		43261	N	N	0	N	00	N
157	20240304	131031	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10740	-430	5	-3.85	555624660	51005	288.62	11160	11180	10710	14520	7820	11170	10893.53	0.96	0	-10150	11343	11256	11123	11036	10903	11300	11080	23	3350	500	7140	10	1	4506250	484	-8.80	3.25	12	1.13	-1221.00	3305.00	27500	20230822	-60.95	10710	20240304	0.28	14400	-25.42	20240126	10710	0.28	20240304	27500	-60.95	20230822	10710	0.28	20240304	0.53	N	429270	500	22 억		43261	N	N	0	N	00	N
158	20240304	121006	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	10870	-300	5	-2.69	320994140	29235	165.43	11160	11180	10840	14520	7820	11170	10979.79	0.96	0	-6504	11343	11256	11123	11036	10903	11300	11080	23	3350	500	7140	10	1	4506250	490	-8.90	3.29	12	0.65	-1221.00	3305.00	27500	20230822	-60.47	10840	20240304	0.28	14400	-24.51	20240126	10840	0.28	20240304	27500	-60.47	20230822	10840	0.28	20240304	0.53	N	429270	500	22 억		43261	N	N	0	N	00	N
159	20240304	111022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	-180	5	-1.61	143271180	12935	73.19	11160	11180	10990	14520	7820	11170	11076.24	0.96	0	218	11343	11256	11123	11036	10903	11300	11080	23	3350	500	7140	10	1	4506250	495	-9.00	3.33	12	0.29	-1221.00	3305.00	27500	20230822	-60.04	10880	20240214	1.01	14400	-23.68	20240126	10880	1.01	20240214	27500	-60.04	20230822	10880	1.01	20240214	0.53	N	429270	500	22 억		43261	N	N	0	N	00	N
160	20240304	101024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	-60	5	-0.54	101953110	9184	51.97	11160	11180	11000	14520	7820	11170	11101.17	0.96	0	871	11343	11256	11123	11036	10903	11300	11080	23	3350	500	7140	10	1	4506250	501	-9.10	3.36	12	0.20	-1221.00	3305.00	27500	20230822	-59.60	10880	20240214	2.11	14400	-22.85	20240126	10880	2.11	20240214	27500	-59.60	20230822	10880	2.11	20240214	0.53	N	429270	500	22 억		43261	N	N	0	N	00	N
161	20240304	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	-40	5	-0.36	24614390	2208	12.49	11160	11170	11100	14520	7820	11170	11147.82	0.96	0	1164	11343	11256	11123	11036	10903	11300	11080	23	3350	500	7140	10	1	4506250	502	-9.12	3.37	12	0.05	-1221.00	3305.00	27500	20230822	-59.53	10880	20240214	2.30	14400	-22.71	20240126	10880	2.30	20240214	27500	-59.53	20230822	10880	2.30	20240214	0.53	N	429270	500	22 억		43261	N	N	0	N	00	N