KissMeData/064520/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	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	-25	5	-0.67	161792260	43935	95.77	3730	3730	3615	4855	2615	3735	3682.53	0.50	0	-11358	3868	3801	3673	3606	3478	3835	3640	110	1120	500	2530	5	1	22005961	816	11.24	0.77	12	0.20	330.00	4848.00	9240	20230407	-59.85	3440	20240327	7.85	4495	-17.46	20240119	3440	7.85	20240327	9240	-59.85	20230407	3440	7.85	20240327	1.51	N	064520	500	110 억		110812	N	N	0	N	00	N
3	20240329	150600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	-45	5	-1.20	160640935	43624	95.09	3730	3730	3615	4855	2615	3735	3682.40	0.50	0	-11095	3868	3801	3673	3606	3478	3835	3640	110	1120	500	2530	5	1	22005961	812	11.18	0.76	12	0.20	330.00	4848.00	9240	20230407	-60.06	3440	20240327	7.27	4495	-17.91	20240119	3440	7.27	20240327	9240	-60.06	20230407	3440	7.27	20240327	1.51	N	064520	500	110 억		110812	N	N	0	N	00	N
4	20240329	140555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3715	-20	5	-0.54	104894260	28564	62.26	3730	3730	3615	4855	2615	3735	3672.25	0.50	0	-1182	3868	3801	3673	3606	3478	3835	3640	110	1120	500	2530	5	1	22005961	818	11.26	0.77	12	0.13	330.00	4848.00	9240	20230407	-59.79	3440	20240327	7.99	4495	-17.35	20240119	3440	7.99	20240327	9240	-59.79	20230407	3440	7.99	20240327	1.51	N	064520	500	110 억		110812	N	N	0	N	00	N
5	20240329	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3720	-15	5	-0.40	101887790	27752	60.49	3730	3730	3615	4855	2615	3735	3671.37	0.50	0	-1524	3868	3801	3673	3606	3478	3835	3640	110	1120	500	2530	5	1	22005961	819	11.27	0.77	12	0.13	330.00	4848.00	9240	20230407	-59.74	3440	20240327	8.14	4495	-17.24	20240119	3440	8.14	20240327	9240	-59.74	20230407	3440	8.14	20240327	1.51	N	064520	500	110 억		110812	N	N	0	N	00	N
6	20240329	120553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	-45	5	-1.20	57148670	15604	34.01	3730	3730	3615	4855	2615	3735	3662.44	0.50	0	-1850	3868	3801	3673	3606	3478	3835	3640	110	1120	500	2530	5	1	22005961	812	11.18	0.76	12	0.07	330.00	4848.00	9240	20230407	-60.06	3440	20240327	7.27	4495	-17.91	20240119	3440	7.27	20240327	9240	-60.06	20230407	3440	7.27	20240327	1.51	N	064520	500	110 억		110812	N	N	0	N	00	N
7	20240329	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3720	-15	5	-0.40	21033105	5734	12.50	3730	3730	3615	4855	2615	3735	3668.14	0.50	0	-442	3868	3801	3673	3606	3478	3835	3640	110	1120	500	2530	5	1	22005961	819	11.27	0.77	12	0.03	330.00	4848.00	9240	20230407	-59.74	3440	20240327	8.14	4495	-17.24	20240119	3440	8.14	20240327	9240	-59.74	20230407	3440	8.14	20240327	1.51	N	064520	500	110 억		110812	N	N	0	N	00	N
8	20240329	100548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	-45	5	-1.20	19294990	5265	11.48	3730	3730	3615	4855	2615	3735	3664.77	0.50	0	-399	3868	3801	3673	3606	3478	3835	3640	110	1120	500	2530	5	1	22005961	812	11.18	0.76	12	0.02	330.00	4848.00	9240	20230407	-60.06	3440	20240327	7.27	4495	-17.91	20240119	3440	7.27	20240327	9240	-60.06	20230407	3440	7.27	20240327	1.51	N	064520	500	110 억		110812	N	N	0	N	00	N
9	20240329	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3720	-15	5	-0.40	6904815	1873	4.08	3730	3730	3640	4855	2615	3735	3686.50	0.50	0	-425	3868	3801	3673	3606	3478	3835	3640	110	1120	500	2530	5	1	22005961	819	11.27	0.77	12	0.01	330.00	4848.00	9240	20230407	-59.74	3440	20240327	8.14	4495	-17.24	20240119	3440	8.14	20240327	9240	-59.74	20230407	3440	8.14	20240327	1.51	N	064520	500	110 억		110812	N	N	0	N	00	N
10	20240328	160551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3735	230	2	6.56	166137675	45626	115.26	3550	3740	3545	4555	2455	3505	3641.02	0.45	0	11617	3635	3570	3505	3440	3375	3537	3407	110	1050	500	2380	5	1	22005961	822	11.32	0.77	12	0.21	330.00	4848.00	9240	20230407	-59.58	3440	20240327	8.58	4495	-16.91	20240119	3440	8.58	20240327	9240	-59.58	20230407	3440	8.58	20240327	1.51	N	064520	500	110 억		99326	N	N	0	N	00	N
11	20240328	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3715	210	2	5.99	135262125	37286	94.19	3550	3740	3545	4555	2455	3505	3627.69	0.45	0	10909	3635	3570	3505	3440	3375	3537	3407	110	1050	500	2380	5	1	22005961	818	11.26	0.77	12	0.17	330.00	4848.00	9240	20230407	-59.79	3440	20240327	7.99	4495	-17.35	20240119	3440	7.99	20240327	9240	-59.79	20230407	3440	7.99	20240327	1.51	N	064520	500	110 억		99326	N	N	0	N	00	N
12	20240328	140544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	135	2	3.85	85623205	23824	60.19	3550	3640	3545	4555	2455	3505	3593.99	0.45	0	8238	3635	3570	3505	3440	3375	3537	3407	110	1050	500	2380	5	1	22005961	801	11.03	0.75	12	0.11	330.00	4848.00	9240	20230407	-60.61	3440	20240327	5.81	4495	-19.02	20240119	3440	5.81	20240327	9240	-60.61	20230407	3440	5.81	20240327	1.51	N	064520	500	110 억		99326	N	N	0	N	00	N
13	20240328	130542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	120	2	3.42	79397210	22109	55.85	3550	3630	3545	4555	2455	3505	3591.17	0.45	0	7131	3635	3570	3505	3440	3375	3537	3407	110	1050	500	2380	5	1	22005961	798	10.98	0.75	12	0.10	330.00	4848.00	9240	20230407	-60.77	3440	20240327	5.38	4495	-19.35	20240119	3440	5.38	20240327	9240	-60.77	20230407	3440	5.38	20240327	1.51	N	064520	500	110 억		99326	N	N	0	N	00	N
14	20240328	120549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	115	2	3.28	72576575	20224	51.09	3550	3630	3545	4555	2455	3505	3588.64	0.45	0	7141	3635	3570	3505	3440	3375	3537	3407	110	1050	500	2380	5	1	22005961	797	10.97	0.75	12	0.09	330.00	4848.00	9240	20230407	-60.82	3440	20240327	5.23	4495	-19.47	20240119	3440	5.23	20240327	9240	-60.82	20230407	3440	5.23	20240327	1.51	N	064520	500	110 억		99326	N	N	0	N	00	N
15	20240328	110547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3605	100	2	2.85	58979255	16471	41.61	3550	3630	3545	4555	2455	3505	3580.79	0.45	0	7876	3635	3570	3505	3440	3375	3537	3407	110	1050	500	2380	5	1	22005961	793	10.92	0.74	12	0.07	330.00	4848.00	9240	20230407	-60.98	3440	20240327	4.80	4495	-19.80	20240119	3440	4.80	20240327	9240	-60.98	20230407	3440	4.80	20240327	1.51	N	064520	500	110 억		99326	N	N	0	N	00	N
16	20240328	100543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	80	2	2.28	41450450	11550	29.18	3550	3630	3545	4555	2455	3505	3588.78	0.45	0	4095	3635	3570	3505	3440	3375	3537	3407	110	1050	500	2380	5	1	22005961	789	10.86	0.74	12	0.05	330.00	4848.00	9240	20230407	-61.20	3440	20240327	4.22	4495	-20.24	20240119	3440	4.22	20240327	9240	-61.20	20230407	3440	4.22	20240327	1.51	N	064520	500	110 억		99326	N	N	0	N	00	N
17	20240328	090556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3545	40	2	1.14	833080	235	0.59	3550	3550	3545	4555	2455	3505	3545.02	0.45	0	-89	3635	3570	3505	3440	3375	3537	3407	110	1050	500	2380	5	1	22005961	780	10.74	0.73	12	0.00	330.00	4848.00	9240	20230407	-61.63	3440	20240327	3.05	4495	-21.13	20240119	3440	3.05	20240327	9240	-61.63	20230407	3440	3.05	20240327	1.51	N	064520	500	110 억		99326	N	N	0	N	00	N
18	20240327	160554	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3505	-5	5	-0.14	137774305	39583	241.70	3570	3570	3440	4560	2460	3510	3480.64	0.39	0	13972	3636	3572	3536	3472	3436	3555	3455	110	1050	500	2380	5	1	22005961	771	10.62	0.72	12	0.18	330.00	4848.00	9240	20230407	-62.07	3440	20240327	1.89	4495	-22.02	20240119	3440	1.89	20240327	9240	-62.07	20230407	3440	1.89	20240327	1.51	N	064520	500	110 억		85354	N	N	0	N	00	N
19	20240327	150555	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3505	-5	5	-0.14	123615500	35541	217.02	3570	3570	3440	4560	2460	3510	3478.11	0.39	0	13664	3636	3572	3536	3472	3436	3555	3455	110	1050	500	2380	5	1	22005961	771	10.62	0.72	12	0.16	330.00	4848.00	9240	20230407	-62.07	3440	20240327	1.89	4495	-22.02	20240119	3440	1.89	20240327	9240	-62.07	20230407	3440	1.89	20240327	1.51	N	064520	500	110 억		85354	N	N	0	N	00	N
20	20240327	140555	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3505	-5	5	-0.14	114684450	32984	201.40	3570	3570	3440	4560	2460	3510	3476.97	0.39	0	14690	3636	3572	3536	3472	3436	3555	3455	110	1050	500	2380	5	1	22005961	771	10.62	0.72	12	0.15	330.00	4848.00	9240	20230407	-62.07	3440	20240327	1.89	4495	-22.02	20240119	3440	1.89	20240327	9240	-62.07	20230407	3440	1.89	20240327	1.51	N	064520	500	110 억		85354	N	N	0	N	00	N
21	20240327	130555	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3505	-5	5	-0.14	113657175	32690	199.61	3570	3570	3440	4560	2460	3510	3476.82	0.39	0	14852	3636	3572	3536	3472	3436	3555	3455	110	1050	500	2380	5	1	22005961	771	10.62	0.72	12	0.15	330.00	4848.00	9240	20230407	-62.07	3440	20240327	1.89	4495	-22.02	20240119	3440	1.89	20240327	9240	-62.07	20230407	3440	1.89	20240327	1.51	N	064520	500	110 억		85354	N	N	0	N	00	N
22	20240327	120555	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3500	-10	5	-0.28	102197365	29416	179.62	3570	3570	3440	4560	2460	3510	3474.21	0.39	0	14810	3636	3572	3536	3472	3436	3555	3455	110	1050	500	2380	5	1	22005961	770	10.61	0.72	12	0.13	330.00	4848.00	9240	20230407	-62.12	3440	20240327	1.74	4495	-22.14	20240119	3440	1.74	20240327	9240	-62.12	20230407	3440	1.74	20240327	1.51	N	064520	500	110 억		85354	N	N	0	N	00	N
23	20240327	110554	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3520	10	2	0.28	97687020	28134	171.79	3570	3570	3440	4560	2460	3510	3472.21	0.39	0	15334	3636	3572	3536	3472	3436	3555	3455	110	1050	500	2380	5	1	22005961	775	10.67	0.73	12	0.13	330.00	4848.00	9240	20230407	-61.90	3440	20240327	2.33	4495	-21.69	20240119	3440	2.33	20240327	9240	-61.90	20230407	3440	2.33	20240327	1.51	N	064520	500	110 억		85354	N	N	0	N	00	N
24	20240327	100549	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3530	20	2	0.57	81698675	23587	144.03	3570	3570	3440	4560	2460	3510	3463.72	0.39	0	12642	3636	3572	3536	3472	3436	3555	3455	110	1050	500	2380	5	1	22005961	777	10.70	0.73	12	0.11	330.00	4848.00	9240	20230407	-61.80	3440	20240327	2.62	4495	-21.47	20240119	3440	2.62	20240327	9240	-61.80	20230407	3440	2.62	20240327	1.51	N	064520	500	110 억		85354	N	N	0	N	00	N
25	20240327	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3515	5	2	0.14	503270	143	0.87	3570	3570	3515	4560	2460	3510	3519.37	0.39	0	108	3636	3572	3536	3472	3436	3555	3455	110	1050	500	2380	5	1	22005961	774	10.65	0.73	12	0.00	330.00	4848.00	9240	20230407	-61.96	3500	20240325	0.43	4495	-21.80	20240119	3500	0.43	20240325	9240	-61.96	20230407	3500	0.43	20240325	1.51	N	064520	500	110 억		85354	N	N	0	N	00	N
26	20240326	160501	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3510	0	3	0.00	57218040	16207	40.16	3600	3600	3500	4560	2460	3510	3530.45	0.38	0	2153	3703	3606	3553	3456	3403	3580	3430	110	1050	500	2380	5	1	22005961	772	10.64	0.72	12	0.07	330.00	4848.00	9240	20230407	-62.01	3500	20240326	0.29	4495	-21.91	20240119	3500	0.29	20240326	9240	-62.01	20230407	3500	0.29	20240326	1.52	N	064520	500	110 억		83179	N	N	0	N	00	N
27	20240326	150547	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3550	40	2	1.14	49776045	14098	34.93	3600	3600	3500	4560	2460	3510	3530.72	0.38	0	1347	3703	3606	3553	3456	3403	3580	3430	110	1050	500	2380	5	1	22005961	781	10.76	0.73	12	0.06	330.00	4848.00	9240	20230407	-61.58	3500	20240326	1.43	4495	-21.02	20240119	3500	1.43	20240326	9240	-61.58	20230407	3500	1.43	20240326	1.52	N	064520	500	110 억		83179	N	N	0	N	00	N
28	20240326	140543	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3540	30	2	0.85	28351105	8047	19.94	3600	3600	3500	4560	2460	3510	3523.19	0.38	0	-698	3703	3606	3553	3456	3403	3580	3430	110	1050	500	2380	5	1	22005961	779	10.73	0.73	12	0.04	330.00	4848.00	9240	20230407	-61.69	3500	20240326	1.14	4495	-21.25	20240119	3500	1.14	20240326	9240	-61.69	20230407	3500	1.14	20240326	1.52	N	064520	500	110 억		83179	N	N	0	N	00	N
29	20240326	130542	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3530	20	2	0.57	26918765	7641	18.93	3600	3600	3500	4560	2460	3510	3522.94	0.38	0	-719	3703	3606	3553	3456	3403	3580	3430	110	1050	500	2380	5	1	22005961	777	10.70	0.73	12	0.03	330.00	4848.00	9240	20230407	-61.80	3500	20240326	0.86	4495	-21.47	20240119	3500	0.86	20240326	9240	-61.80	20230407	3500	0.86	20240326	1.52	N	064520	500	110 억		83179	N	N	0	N	00	N
30	20240326	120545	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3530	20	2	0.57	24637210	6992	17.33	3600	3600	3500	4560	2460	3510	3523.63	0.38	0	-597	3703	3606	3553	3456	3403	3580	3430	110	1050	500	2380	5	1	22005961	777	10.70	0.73	12	0.03	330.00	4848.00	9240	20230407	-61.80	3500	20240326	0.86	4495	-21.47	20240119	3500	0.86	20240326	9240	-61.80	20230407	3500	0.86	20240326	1.52	N	064520	500	110 억		83179	N	N	0	N	00	N
31	20240326	110538	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3530	20	2	0.57	18543540	5255	13.02	3600	3600	3500	4560	2460	3510	3528.74	0.38	0	-839	3703	3606	3553	3456	3403	3580	3430	110	1050	500	2380	5	1	22005961	777	10.70	0.73	12	0.02	330.00	4848.00	9240	20230407	-61.80	3500	20240326	0.86	4495	-21.47	20240119	3500	0.86	20240326	9240	-61.80	20230407	3500	0.86	20240326	1.52	N	064520	500	110 억		83179	N	N	0	N	00	N
32	20240326	100546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3530	20	2	0.57	7730945	2174	5.39	3600	3600	3505	4560	2460	3510	3556.09	0.38	0	-554	3703	3606	3553	3456	3403	3580	3430	110	1050	500	2380	5	1	22005961	777	10.70	0.73	12	0.01	330.00	4848.00	9240	20230407	-61.80	3500	20240325	0.86	4495	-21.47	20240119	3500	0.86	20240325	9240	-61.80	20230407	3500	0.86	20240325	1.52	N	064520	500	110 억		83179	N	N	0	N	00	N
33	20240326	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	85	2	2.42	2728755	758	1.88	3600	3600	3595	4560	2460	3510	3599.94	0.38	0	-31	3703	3606	3553	3456	3403	3580	3430	110	1050	500	2380	5	1	22005961	791	10.89	0.74	12	0.00	330.00	4848.00	9240	20230407	-61.09	3500	20240325	2.71	4495	-20.02	20240119	3500	2.71	20240325	9240	-61.09	20230407	3500	2.71	20240325	1.52	N	064520	500	110 억		83179	N	N	0	N	00	N
34	20240325	160603	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3510	-90	5	-2.50	141847990	40101	118.60	3560	3650	3500	4680	2520	3600	3537.51	0.40	0	-6168	3756	3677	3631	3552	3506	3655	3530	110	1080	500	2440	5	1	22005961	772	10.64	0.72	12	0.18	330.00	4848.00	9240	20230407	-62.01	3500	20240325	0.29	4495	-21.91	20240119	3500	0.29	20240325	9240	-62.01	20230407	3500	0.29	20240325	1.51	N	064520	500	110 억		89030	N	N	0	N	00	N
35	20240325	150606	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3530	-70	5	-1.94	122086755	34485	101.99	3560	3650	3500	4680	2520	3600	3540.29	0.40	0	-6130	3756	3677	3631	3552	3506	3655	3530	110	1080	500	2440	5	1	22005961	777	10.70	0.73	12	0.16	330.00	4848.00	9240	20230407	-61.80	3500	20240325	0.86	4495	-21.47	20240119	3500	0.86	20240325	9240	-61.80	20230407	3500	0.86	20240325	1.51	N	064520	500	110 억		89030	N	N	0	N	00	N
36	20240325	140605	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3535	-65	5	-1.81	96467725	27214	80.49	3560	3650	3500	4680	2520	3600	3544.78	0.40	0	-3489	3756	3677	3631	3552	3506	3655	3530	110	1080	500	2440	5	1	22005961	778	10.71	0.73	12	0.12	330.00	4848.00	9240	20230407	-61.74	3500	20240325	1.00	4495	-21.36	20240119	3500	1.00	20240325	9240	-61.74	20230407	3500	1.00	20240325	1.51	N	064520	500	110 억		89030	N	N	0	N	00	N
37	20240325	130607	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3555	-45	5	-1.25	62255465	17479	51.69	3560	3650	3510	4680	2520	3600	3561.73	0.40	0	-3670	3756	3677	3631	3552	3506	3655	3530	110	1080	500	2440	5	1	22005961	782	10.77	0.73	12	0.08	330.00	4848.00	9240	20230407	-61.53	3510	20240325	1.28	4495	-20.91	20240119	3510	1.28	20240325	9240	-61.53	20230407	3510	1.28	20240325	1.51	N	064520	500	110 억		89030	N	N	0	N	00	N
38	20240325	120608	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3580	-20	5	-0.56	48195595	13494	39.91	3560	3650	3510	4680	2520	3600	3571.63	0.40	0	-3545	3756	3677	3631	3552	3506	3655	3530	110	1080	500	2440	5	1	22005961	788	10.85	0.74	12	0.06	330.00	4848.00	9240	20230407	-61.26	3510	20240325	1.99	4495	-20.36	20240119	3510	1.99	20240325	9240	-61.26	20230407	3510	1.99	20240325	1.51	N	064520	500	110 억		89030	N	N	0	N	00	N
39	20240325	110605	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3600	0	3	0.00	26176660	7310	21.62	3560	3650	3510	4680	2520	3600	3580.94	0.40	0	-2800	3756	3677	3631	3552	3506	3655	3530	110	1080	500	2440	5	1	22005961	792	10.91	0.74	12	0.03	330.00	4848.00	9240	20230407	-61.04	3510	20240325	2.56	4495	-19.91	20240119	3510	2.56	20240325	9240	-61.04	20230407	3510	2.56	20240325	1.51	N	064520	500	110 억		89030	N	N	0	N	00	N
40	20240325	100605	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3600	0	3	0.00	23539825	6574	19.44	3560	3650	3510	4680	2520	3600	3580.75	0.40	0	-2707	3756	3677	3631	3552	3506	3655	3530	110	1080	500	2440	5	1	22005961	792	10.91	0.74	12	0.03	330.00	4848.00	9240	20230407	-61.04	3510	20240325	2.56	4495	-19.91	20240119	3510	2.56	20240325	9240	-61.04	20230407	3510	2.56	20240325	1.51	N	064520	500	110 억		89030	N	N	0	N	00	N
41	20240325	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	50	2	1.39	2729510	760	2.25	3560	3650	3560	4680	2520	3600	3591.46	0.40	0	-353	3756	3677	3631	3552	3506	3655	3530	110	1080	500	2440	5	1	22005961	803	11.06	0.75	12	0.00	330.00	4848.00	9240	20230407	-60.50	3550	20240320	2.82	4495	-18.80	20240119	3550	2.82	20240320	9240	-60.50	20230407	3550	2.82	20240320	1.51	N	064520	500	110 억		89030	N	N	0	N	00	N
42	20240322	160605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3600	-85	5	-2.31	121619605	33772	128.92	3700	3710	3585	4790	2580	3685	3601.21	0.42	0	-2867	3795	3740	3680	3625	3565	3767	3652	110	1105	500	2500	5	1	22005961	792	10.91	0.74	12	0.15	330.00	4848.00	9240	20230407	-61.04	3550	20240320	1.41	4495	-19.91	20240119	3550	1.41	20240320	9240	-61.04	20230407	3550	1.41	20240320	1.50	N	064520	500	110 억		91897	N	N	0	N	00	N
43	20240322	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3600	-85	5	-2.31	96496930	26782	102.23	3700	3710	3585	4790	2580	3685	3603.05	0.42	0	-2231	3795	3740	3680	3625	3565	3767	3652	110	1105	500	2500	5	1	22005961	792	10.91	0.74	12	0.12	330.00	4848.00	9240	20230407	-61.04	3550	20240320	1.41	4495	-19.91	20240119	3550	1.41	20240320	9240	-61.04	20230407	3550	1.41	20240320	1.50	N	064520	500	110 억		91897	N	N	0	N	00	N
44	20240322	140602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3605	-80	5	-2.17	88889405	24670	94.17	3700	3710	3585	4790	2580	3685	3603.14	0.42	0	-2231	3795	3740	3680	3625	3565	3767	3652	110	1105	500	2500	5	1	22005961	793	10.92	0.74	12	0.11	330.00	4848.00	9240	20230407	-60.98	3550	20240320	1.55	4495	-19.80	20240119	3550	1.55	20240320	9240	-60.98	20230407	3550	1.55	20240320	1.50	N	064520	500	110 억		91897	N	N	0	N	00	N
45	20240322	130605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	-95	5	-2.58	86015895	23872	91.12	3700	3710	3585	4790	2580	3685	3603.21	0.42	0	-2035	3795	3740	3680	3625	3565	3767	3652	110	1105	500	2500	5	1	22005961	790	10.88	0.74	12	0.11	330.00	4848.00	9240	20230407	-61.15	3550	20240320	1.13	4495	-20.13	20240119	3550	1.13	20240320	9240	-61.15	20230407	3550	1.13	20240320	1.50	N	064520	500	110 억		91897	N	N	0	N	00	N
46	20240322	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3605	-80	5	-2.17	79216800	21982	83.91	3700	3710	3585	4790	2580	3685	3603.71	0.42	0	-1805	3795	3740	3680	3625	3565	3767	3652	110	1105	500	2500	5	1	22005961	793	10.92	0.74	12	0.10	330.00	4848.00	9240	20230407	-60.98	3550	20240320	1.55	4495	-19.80	20240119	3550	1.55	20240320	9240	-60.98	20230407	3550	1.55	20240320	1.50	N	064520	500	110 억		91897	N	N	0	N	00	N
47	20240322	110606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3605	-80	5	-2.17	76675665	21276	81.22	3700	3710	3585	4790	2580	3685	3603.86	0.42	0	-1805	3795	3740	3680	3625	3565	3767	3652	110	1105	500	2500	5	1	22005961	793	10.92	0.74	12	0.10	330.00	4848.00	9240	20230407	-60.98	3550	20240320	1.55	4495	-19.80	20240119	3550	1.55	20240320	9240	-60.98	20230407	3550	1.55	20240320	1.50	N	064520	500	110 억		91897	N	N	0	N	00	N
48	20240322	100601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3615	-70	5	-1.90	44716395	12386	47.28	3700	3710	3590	4790	2580	3685	3610.24	0.42	0	458	3795	3740	3680	3625	3565	3767	3652	110	1105	500	2500	5	1	22005961	796	10.95	0.75	12	0.06	330.00	4848.00	9240	20230407	-60.88	3550	20240320	1.83	4495	-19.58	20240119	3550	1.83	20240320	9240	-60.88	20230407	3550	1.83	20240320	1.50	N	064520	500	110 억		91897	N	N	0	N	00	N
49	20240322	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3670	-15	5	-0.41	386670	106	0.40	3700	3700	3645	4790	2580	3685	3647.83	0.42	0	50	3795	3740	3680	3625	3565	3767	3652	110	1105	500	2500	5	1	22005961	808	11.12	0.76	12	0.00	330.00	4848.00	9240	20230407	-60.28	3550	20240320	3.38	4495	-18.35	20240119	3550	3.38	20240320	9240	-60.28	20230407	3550	3.38	20240320	1.50	N	064520	500	110 억		91897	N	N	0	N	00	N
50	20240321	160600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3685	25	2	0.68	96355300	26196	127.17	3620	3735	3620	4755	2565	3660	3678.24	0.41	0	2694	3780	3720	3635	3575	3490	3750	3605	110	1095	500	2480	5	1	22005961	811	11.17	0.76	12	0.12	330.00	4848.00	9240	20230407	-60.12	3550	20240320	3.80	4495	-18.02	20240119	3550	3.80	20240320	9240	-60.12	20230407	3550	3.80	20240320	1.50	N	064520	500	110 억		89203	N	N	0	N	00	N
51	20240321	150602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	15	2	0.41	81551360	22165	107.60	3620	3735	3620	4755	2565	3660	3679.29	0.41	0	2500	3780	3720	3635	3575	3490	3750	3605	110	1095	500	2480	5	1	22005961	809	11.14	0.76	12	0.10	330.00	4848.00	9240	20230407	-60.23	3550	20240320	3.52	4495	-18.24	20240119	3550	3.52	20240320	9240	-60.23	20230407	3550	3.52	20240320	1.50	N	064520	500	110 억		89203	N	N	0	N	00	N
52	20240321	140602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3685	25	2	0.68	81452155	22138	107.47	3620	3735	3620	4755	2565	3660	3679.29	0.41	0	2506	3780	3720	3635	3575	3490	3750	3605	110	1095	500	2480	5	1	22005961	811	11.17	0.76	12	0.10	330.00	4848.00	9240	20230407	-60.12	3550	20240320	3.80	4495	-18.02	20240119	3550	3.80	20240320	9240	-60.12	20230407	3550	3.80	20240320	1.50	N	064520	500	110 억		89203	N	N	0	N	00	N
53	20240321	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	5	2	0.14	80152315	21783	105.74	3620	3735	3620	4755	2565	3660	3679.58	0.41	0	2691	3780	3720	3635	3575	3490	3750	3605	110	1095	500	2480	5	1	22005961	807	11.11	0.76	12	0.10	330.00	4848.00	9240	20230407	-60.34	3550	20240320	3.24	4495	-18.46	20240119	3550	3.24	20240320	9240	-60.34	20230407	3550	3.24	20240320	1.50	N	064520	500	110 억		89203	N	N	0	N	00	N
54	20240321	120602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3670	10	2	0.27	76564295	20799	100.97	3620	3735	3620	4755	2565	3660	3681.15	0.41	0	2692	3780	3720	3635	3575	3490	3750	3605	110	1095	500	2480	5	1	22005961	808	11.12	0.76	12	0.09	330.00	4848.00	9240	20230407	-60.28	3550	20240320	3.38	4495	-18.35	20240119	3550	3.38	20240320	9240	-60.28	20230407	3550	3.38	20240320	1.50	N	064520	500	110 억		89203	N	N	0	N	00	N
55	20240321	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	30	2	0.82	62260195	16889	81.99	3620	3735	3620	4755	2565	3660	3686.43	0.41	0	2783	3780	3720	3635	3575	3490	3750	3605	110	1095	500	2480	5	1	22005961	812	11.18	0.76	12	0.08	330.00	4848.00	9240	20230407	-60.06	3550	20240320	3.94	4495	-17.91	20240119	3550	3.94	20240320	9240	-60.06	20230407	3550	3.94	20240320	1.50	N	064520	500	110 억		89203	N	N	0	N	00	N
56	20240321	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3630	-30	5	-0.82	11470460	3143	15.26	3620	3700	3620	4755	2565	3660	3649.53	0.41	0	302	3780	3720	3635	3575	3490	3750	3605	110	1095	500	2480	5	1	22005961	799	11.00	0.75	12	0.01	330.00	4848.00	9240	20230407	-60.71	3550	20240320	2.25	4495	-19.24	20240119	3550	2.25	20240320	9240	-60.71	20230407	3550	2.25	20240320	1.50	N	064520	500	110 억		89203	N	N	0	N	00	N
57	20240321	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3685	25	2	0.68	2561765	705	3.42	3620	3700	3620	4755	2565	3660	3633.71	0.41	0	0	3780	3720	3635	3575	3490	3750	3605	110	1095	500	2480	5	1	22005961	811	11.17	0.76	12	0.00	330.00	4848.00	9240	20230407	-60.12	3550	20240320	3.80	4495	-18.02	20240119	3550	3.80	20240320	9240	-60.12	20230407	3550	3.80	20240320	1.50	N	064520	500	110 억		89203	N	N	0	N	00	N
58	20240320	160556	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3660	30	2	0.83	74563245	20589	134.45	3645	3695	3550	4715	2545	3630	3621.51	0.40	0	596	3776	3702	3656	3582	3536	3680	3560	110	1085	500	2460	5	1	21955837	804	-6.04	0.76	12	0.09	-606.00	4789.00	9240	20230407	-60.39	3550	20240320	3.10	4495	-18.58	20240119	3550	3.10	20240320	9240	-60.39	20230407	3550	3.10	20240320	1.48	N	064520	500	109 억		88607	N	N	0	N	00	N
59	20240320	150557	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3665	35	2	0.96	62848275	17384	113.52	3645	3695	3550	4715	2545	3630	3615.29	0.40	0	583	3776	3702	3656	3582	3536	3680	3560	110	1085	500	2460	5	1	21955837	805	-6.05	0.77	12	0.08	-606.00	4789.00	9240	20230407	-60.34	3550	20240320	3.24	4495	-18.46	20240119	3550	3.24	20240320	9240	-60.34	20230407	3550	3.24	20240320	1.48	N	064520	500	109 억		88607	N	N	0	N	00	N
60	20240320	140601	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3650	20	2	0.55	56673565	15685	102.42	3645	3695	3550	4715	2545	3630	3613.23	0.40	0	460	3776	3702	3656	3582	3536	3680	3560	110	1085	500	2460	5	1	21955837	801	-6.02	0.76	12	0.07	-606.00	4789.00	9240	20230407	-60.50	3550	20240320	2.82	4495	-18.80	20240119	3550	2.82	20240320	9240	-60.50	20230407	3550	2.82	20240320	1.48	N	064520	500	109 억		88607	N	N	0	N	00	N
61	20240320	130603	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3620	-10	5	-0.28	56159940	15544	101.50	3645	3695	3550	4715	2545	3630	3612.97	0.40	0	496	3776	3702	3656	3582	3536	3680	3560	110	1085	500	2460	5	1	21955837	795	-5.97	0.76	12	0.07	-606.00	4789.00	9240	20230407	-60.82	3550	20240320	1.97	4495	-19.47	20240119	3550	1.97	20240320	9240	-60.82	20230407	3550	1.97	20240320	1.48	N	064520	500	109 억		88607	N	N	0	N	00	N
62	20240320	120557	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3630	0	3	0.00	54366265	15050	98.28	3645	3695	3550	4715	2545	3630	3612.38	0.40	0	505	3776	3702	3656	3582	3536	3680	3560	110	1085	500	2460	5	1	21955837	797	-5.99	0.76	12	0.07	-606.00	4789.00	9240	20230407	-60.71	3550	20240320	2.25	4495	-19.24	20240119	3550	2.25	20240320	9240	-60.71	20230407	3550	2.25	20240320	1.48	N	064520	500	109 억		88607	N	N	0	N	00	N
63	20240320	110558	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3655	25	2	0.69	43677870	12135	79.24	3645	3685	3550	4715	2545	3630	3599.33	0.40	0	345	3776	3702	3656	3582	3536	3680	3560	110	1085	500	2460	5	1	21955837	802	-6.03	0.76	12	0.06	-606.00	4789.00	9240	20230407	-60.44	3550	20240320	2.96	4495	-18.69	20240119	3550	2.96	20240320	9240	-60.44	20230407	3550	2.96	20240320	1.48	N	064520	500	109 억		88607	N	N	0	N	00	N
64	20240320	100556	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3635	5	2	0.14	30271825	8428	55.03	3645	3645	3550	4715	2545	3630	3591.82	0.40	0	116	3776	3702	3656	3582	3536	3680	3560	110	1085	500	2460	5	1	21955837	798	-6.00	0.76	12	0.04	-606.00	4789.00	9240	20230407	-60.66	3550	20240320	2.39	4495	-19.13	20240119	3550	2.39	20240320	9240	-60.66	20230407	3550	2.39	20240320	1.48	N	064520	500	109 억		88607	N	N	0	N	00	N
65	20240320	090554	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3565	-65	5	-1.79	5330945	1486	9.70	3645	3645	3550	4715	2545	3630	3587.45	0.40	0	1	3776	3702	3656	3582	3536	3680	3560	110	1085	500	2460	5	1	21955837	783	-5.88	0.74	12	0.01	-606.00	4789.00	9240	20230407	-61.42	3550	20240320	0.42	4495	-20.69	20240119	3550	0.42	20240320	9240	-61.42	20230407	3550	0.42	20240320	1.48	N	064520	500	109 억		88607	N	N	0	N	00	N
66	20240319	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3630	-50	5	-1.36	55724750	15312	12.40	3730	3730	3610	4780	2580	3680	3639.29	0.41	0	-1272	3803	3741	3668	3606	3533	3705	3570	110	1100	500	2500	5	1	21955837	797	-5.99	0.76	12	0.07	-606.00	4789.00	9240	20230407	-60.71	3595	20240318	0.97	4495	-19.24	20240119	3595	0.97	20240318	9240	-60.71	20230407	3595	0.97	20240318	1.56	N	064520	500	109 억		89879	N	N	0	N	00	N
67	20240319	150557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3685	5	2	0.14	47123950	12948	10.49	3730	3730	3610	4780	2580	3680	3639.48	0.41	0	-1259	3803	3741	3668	3606	3533	3705	3570	110	1100	500	2500	5	1	21955837	809	-6.08	0.77	12	0.06	-606.00	4789.00	9240	20230407	-60.12	3595	20240318	2.50	4495	-18.02	20240119	3595	2.50	20240318	9240	-60.12	20230407	3595	2.50	20240318	1.56	N	064520	500	109 억		89879	N	N	0	N	00	N
68	20240319	140557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	-40	5	-1.09	45746135	12572	10.18	3730	3730	3610	4780	2580	3680	3638.73	0.41	0	-1203	3803	3741	3668	3606	3533	3705	3570	110	1100	500	2500	5	1	21955837	799	-6.01	0.76	12	0.06	-606.00	4789.00	9240	20230407	-60.61	3595	20240318	1.25	4495	-19.02	20240119	3595	1.25	20240318	9240	-60.61	20230407	3595	1.25	20240318	1.56	N	064520	500	109 억		89879	N	N	0	N	00	N
69	20240319	130529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	10	2	0.27	43358770	11921	9.66	3730	3730	3610	4780	2580	3680	3637.18	0.41	0	-935	3803	3741	3668	3606	3533	3705	3570	110	1100	500	2500	5	1	21955837	810	-6.09	0.77	12	0.05	-606.00	4789.00	9240	20230407	-60.06	3595	20240318	2.64	4495	-17.91	20240119	3595	2.64	20240318	9240	-60.06	20230407	3595	2.64	20240318	1.56	N	064520	500	109 억		89879	N	N	0	N	00	N
70	20240319	120555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	10	2	0.27	40182930	11047	8.95	3730	3730	3610	4780	2580	3680	3637.45	0.41	0	-1186	3803	3741	3668	3606	3533	3705	3570	110	1100	500	2500	5	1	21955837	810	-6.09	0.77	12	0.05	-606.00	4789.00	9240	20230407	-60.06	3595	20240318	2.64	4495	-17.91	20240119	3595	2.64	20240318	9240	-60.06	20230407	3595	2.64	20240318	1.56	N	064520	500	109 억		89879	N	N	0	N	00	N
71	20240319	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	-40	5	-1.09	10245435	2798	2.27	3730	3730	3625	4780	2580	3680	3661.70	0.41	0	-1568	3803	3741	3668	3606	3533	3705	3570	110	1100	500	2500	5	1	21955837	799	-6.01	0.76	12	0.01	-606.00	4789.00	9240	20230407	-60.61	3595	20240318	1.25	4495	-19.02	20240119	3595	1.25	20240318	9240	-60.61	20230407	3595	1.25	20240318	1.56	N	064520	500	109 억		89879	N	N	0	N	00	N
72	20240319	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	10	2	0.27	5236575	1428	1.16	3730	3730	3625	4780	2580	3680	3667.07	0.41	0	-543	3803	3741	3668	3606	3533	3705	3570	110	1100	500	2500	5	1	21955837	810	-6.09	0.77	12	0.01	-606.00	4789.00	9240	20230407	-60.06	3595	20240318	2.64	4495	-17.91	20240119	3595	2.64	20240318	9240	-60.06	20230407	3595	2.64	20240318	1.56	N	064520	500	109 억		89879	N	N	0	N	00	N
73	20240319	090556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	50	2	1.36	7460	2	0.00	3730	3730	3730	4780	2580	3680	3730.00	0.41	0	0	3803	3741	3668	3606	3533	3705	3570	110	1100	500	2500	5	1	21955837	819	-6.16	0.78	12	0.00	-606.00	4789.00	9240	20230407	-59.63	3595	20240318	3.76	4495	-17.02	20240119	3595	3.76	20240318	9240	-59.63	20230407	3595	3.76	20240318	1.56	N	064520	500	109 억		89879	N	N	0	N	00	N
74	20240318	160551	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3680	0	3	0.00	448618780	122875	157.09	3685	3730	3595	4780	2580	3680	3651.02	0.40	0	1440	3933	3806	3738	3611	3543	3772	3577	110	1100	500	2500	5	1	21955837	808	-6.07	0.77	12	0.56	-606.00	4789.00	9240	20230407	-60.17	3595	20240318	2.36	4495	-18.13	20240119	3595	2.36	20240318	9240	-60.17	20230407	3595	2.36	20240318	1.56	N	064520	500	109 억		88434	N	N	0	N	00	N
75	20240318	150554	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3675	-5	5	-0.14	433701615	118819	151.90	3685	3730	3595	4780	2580	3680	3650.10	0.40	0	1444	3933	3806	3738	3611	3543	3772	3577	110	1100	500	2500	5	1	21955837	807	-6.06	0.77	12	0.54	-606.00	4789.00	9240	20230407	-60.23	3595	20240318	2.23	4495	-18.24	20240119	3595	2.23	20240318	9240	-60.23	20230407	3595	2.23	20240318	1.56	N	064520	500	109 억		88434	N	N	0	N	00	N
76	20240318	140552	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3685	5	2	0.14	403273470	110492	141.26	3685	3730	3595	4780	2580	3680	3649.80	0.40	0	-556	3933	3806	3738	3611	3543	3772	3577	110	1100	500	2500	5	1	21955837	809	-6.08	0.77	12	0.50	-606.00	4789.00	9240	20230407	-60.12	3595	20240318	2.50	4495	-18.02	20240119	3595	2.50	20240318	9240	-60.12	20230407	3595	2.50	20240318	1.56	N	064520	500	109 억		88434	N	N	0	N	00	N
77	20240318	130552	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3675	-5	5	-0.14	387299420	106160	135.72	3685	3730	3595	4780	2580	3680	3648.26	0.40	0	-2027	3933	3806	3738	3611	3543	3772	3577	110	1100	500	2500	5	1	21955837	807	-6.06	0.77	12	0.48	-606.00	4789.00	9240	20230407	-60.23	3595	20240318	2.23	4495	-18.24	20240119	3595	2.23	20240318	9240	-60.23	20230407	3595	2.23	20240318	1.56	N	064520	500	109 억		88434	N	N	0	N	00	N
78	20240318	120550	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3670	-10	5	-0.27	361134660	99017	126.59	3685	3730	3595	4780	2580	3680	3647.20	0.40	0	-1951	3933	3806	3738	3611	3543	3772	3577	110	1100	500	2500	5	1	21955837	806	-6.06	0.77	12	0.45	-606.00	4789.00	9240	20230407	-60.28	3595	20240318	2.09	4495	-18.35	20240119	3595	2.09	20240318	9240	-60.28	20230407	3595	2.09	20240318	1.56	N	064520	500	109 억		88434	N	N	0	N	00	N
79	20240318	110553	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3650	-30	5	-0.82	353352795	96891	123.87	3685	3730	3595	4780	2580	3680	3646.91	0.40	0	-1813	3933	3806	3738	3611	3543	3772	3577	110	1100	500	2500	5	1	21955837	801	-6.02	0.76	12	0.44	-606.00	4789.00	9240	20230407	-60.50	3595	20240318	1.53	4495	-18.80	20240119	3595	1.53	20240318	9240	-60.50	20230407	3595	1.53	20240318	1.56	N	064520	500	109 억		88434	N	N	0	N	00	N
80	20240318	100552	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3630	-50	5	-1.36	296523270	81261	103.89	3685	3730	3595	4780	2580	3680	3649.02	0.40	0	-6	3933	3806	3738	3611	3543	3772	3577	110	1100	500	2500	5	1	21955837	797	-5.99	0.76	12	0.37	-606.00	4789.00	9240	20230407	-60.71	3595	20240318	0.97	4495	-19.24	20240119	3595	0.97	20240318	9240	-60.71	20230407	3595	0.97	20240318	1.56	N	064520	500	109 억		88434	N	N	0	N	00	N
81	20240318	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	-15	5	-0.41	1511940	412	0.53	3685	3685	3665	4780	2580	3680	3669.76	0.40	0	0	3933	3806	3738	3611	3543	3772	3577	110	1100	500	2500	5	1	21955837	805	-6.05	0.77	12	0.00	-606.00	4789.00	9240	20230407	-60.34	3635	20231226	0.83	4495	-18.46	20240119	3665	0.00	20240318	9240	-60.34	20230407	3635	0.83	20231226	1.56	N	064520	500	109 억		88434	N	N	0	N	00	N
82	20240315	160545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	-200	5	-5.15	290558115	78210	279.17	3810	3865	3670	5040	2720	3880	3715.52	0.43	0	-7099	4120	4000	3880	3760	3640	4060	3820	110	1160	500	2630	5	1	21955837	808	-6.07	0.77	12	0.36	-606.00	4789.00	9240	20230407	-60.17	3635	20231226	1.24	4495	-18.13	20240119	3670	0.27	20240315	9240	-60.17	20230407	3635	1.24	20231226	1.56	N	064520	500	109 억		95405	N	N	0	N	00	N
83	20240315	150521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3715	-165	5	-4.25	238129625	64003	228.46	3810	3865	3670	5040	2720	3880	3720.60	0.43	0	-3287	4120	4000	3880	3760	3640	4060	3820	110	1160	500	2630	5	1	21955837	816	-6.13	0.78	12	0.29	-606.00	4789.00	9240	20230407	-59.79	3635	20231226	2.20	4495	-17.35	20240119	3670	1.23	20240315	9240	-59.79	20230407	3635	2.20	20231226	1.56	N	064520	500	109 억		95405	N	N	0	N	00	N
84	20240315	140517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3725	-155	5	-3.99	158097980	42320	151.06	3810	3865	3680	5040	2720	3880	3735.77	0.43	0	-1095	4120	4000	3880	3760	3640	4060	3820	110	1160	500	2630	5	1	21955837	818	-6.15	0.78	12	0.19	-606.00	4789.00	9240	20230407	-59.69	3635	20231226	2.48	4495	-17.13	20240119	3670	1.50	20240103	9240	-59.69	20230407	3635	2.48	20231226	1.56	N	064520	500	109 억		95405	N	N	0	N	00	N
85	20240315	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	-60	5	-1.55	28256685	7469	26.66	3810	3865	3750	5040	2720	3880	3783.20	0.43	0	-1019	4120	4000	3880	3760	3640	4060	3820	110	1160	500	2630	5	1	21955837	839	-6.30	0.80	12	0.03	-606.00	4789.00	9240	20230407	-58.66	3635	20231226	5.09	4495	-15.02	20240119	3670	4.09	20240103	9240	-58.66	20230407	3635	5.09	20231226	1.56	N	064520	500	109 억		95405	N	N	0	N	00	N
86	20240315	120548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	-40	5	-1.03	28088695	7425	26.50	3810	3865	3750	5040	2720	3880	3782.99	0.43	0	-978	4120	4000	3880	3760	3640	4060	3820	110	1160	500	2630	5	1	21955837	843	-6.34	0.80	12	0.03	-606.00	4789.00	9240	20230407	-58.44	3635	20231226	5.64	4495	-14.57	20240119	3670	4.63	20240103	9240	-58.44	20230407	3635	5.64	20231226	1.56	N	064520	500	109 억		95405	N	N	0	N	00	N
87	20240315	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3805	-75	5	-1.93	17336395	4590	16.38	3810	3865	3750	5040	2720	3880	3776.99	0.43	0	13	4120	4000	3880	3760	3640	4060	3820	110	1160	500	2630	5	1	21955837	835	-6.28	0.79	12	0.02	-606.00	4789.00	9240	20230407	-58.82	3635	20231226	4.68	4495	-15.35	20240119	3670	3.68	20240103	9240	-58.82	20230407	3635	4.68	20231226	1.56	N	064520	500	109 억		95405	N	N	0	N	00	N
88	20240315	100546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	-60	5	-1.55	9905995	2622	9.36	3810	3865	3750	5040	2720	3880	3778.03	0.43	0	-260	4120	4000	3880	3760	3640	4060	3820	110	1160	500	2630	5	1	21955837	839	-6.30	0.80	12	0.01	-606.00	4789.00	9240	20230407	-58.66	3635	20231226	5.09	4495	-15.02	20240119	3670	4.09	20240103	9240	-58.66	20230407	3635	5.09	20231226	1.56	N	064520	500	109 억		95405	N	N	0	N	00	N
89	20240315	090549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	-40	5	-1.03	278365	73	0.26	3810	3865	3810	5040	2720	3880	3813.22	0.43	0	-15	4120	4000	3880	3760	3640	4060	3820	110	1160	500	2630	5	1	21955837	843	-6.34	0.80	12	0.00	-606.00	4789.00	9240	20230407	-58.44	3635	20231226	5.64	4495	-14.57	20240119	3670	4.63	20240103	9240	-58.44	20230407	3635	5.64	20231226	1.56	N	064520	500	109 억		95405	N	N	0	N	00	N
90	20240314	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	45	2	1.17	107499895	28015	19.68	3835	4000	3760	4985	2685	3835	3836.56	0.45	0	-4353	4015	3925	3815	3725	3615	3870	3670	110	1150	500	2600	5	1	21955837	852	-6.40	0.81	12	0.13	-606.00	4789.00	9240	20230407	-58.01	3635	20231226	6.74	4495	-13.68	20240119	3670	5.72	20240103	9240	-58.01	20230407	3635	6.74	20231226	1.52	N	064520	500	109 억		99886	N	N	0	N	00	N
91	20240314	150543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	50	2	1.30	90874195	23725	16.67	3835	4000	3760	4985	2685	3835	3830.31	0.45	0	-4491	4015	3925	3815	3725	3615	3870	3670	110	1150	500	2600	5	1	21955837	853	-6.41	0.81	12	0.11	-606.00	4789.00	9240	20230407	-57.95	3635	20231226	6.88	4495	-13.57	20240119	3670	5.86	20240103	9240	-57.95	20230407	3635	6.88	20231226	1.52	N	064520	500	109 억		99886	N	N	0	N	00	N
92	20240314	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3790	-45	5	-1.17	49784670	13014	9.14	3835	4000	3760	4985	2685	3835	3825.47	0.45	0	-3570	4015	3925	3815	3725	3615	3870	3670	110	1150	500	2600	5	1	21955837	832	-6.25	0.79	12	0.06	-606.00	4789.00	9240	20230407	-58.98	3635	20231226	4.26	4495	-15.68	20240119	3670	3.27	20240103	9240	-58.98	20230407	3635	4.26	20231226	1.52	N	064520	500	109 억		99886	N	N	0	N	00	N
93	20240314	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-25	5	-0.65	34734655	9029	6.34	3835	4000	3775	4985	2685	3835	3847.01	0.45	0	-2146	4015	3925	3815	3725	3615	3870	3670	110	1150	500	2600	5	1	21955837	837	-6.29	0.80	12	0.04	-606.00	4789.00	9240	20230407	-58.77	3635	20231226	4.81	4495	-15.24	20240119	3670	3.81	20240103	9240	-58.77	20230407	3635	4.81	20231226	1.52	N	064520	500	109 억		99886	N	N	0	N	00	N
94	20240314	120541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3815	-20	5	-0.52	33023605	8577	6.03	3835	4000	3775	4985	2685	3835	3850.25	0.45	0	-2123	4015	3925	3815	3725	3615	3870	3670	110	1150	500	2600	5	1	21955837	838	-6.30	0.80	12	0.04	-606.00	4789.00	9240	20230407	-58.71	3635	20231226	4.95	4495	-15.13	20240119	3670	3.95	20240103	9240	-58.71	20230407	3635	4.95	20231226	1.52	N	064520	500	109 억		99886	N	N	0	N	00	N
95	20240314	110541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3795	-40	5	-1.04	32529285	8447	5.93	3835	4000	3775	4985	2685	3835	3850.99	0.45	0	-2077	4015	3925	3815	3725	3615	3870	3670	110	1150	500	2600	5	1	21955837	833	-6.26	0.79	12	0.04	-606.00	4789.00	9240	20230407	-58.93	3635	20231226	4.40	4495	-15.57	20240119	3670	3.41	20240103	9240	-58.93	20230407	3635	4.40	20231226	1.52	N	064520	500	109 억		99886	N	N	0	N	00	N
96	20240314	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-25	5	-0.65	20574050	5301	3.72	3835	4000	3780	4985	2685	3835	3881.16	0.45	0	-1711	4015	3925	3815	3725	3615	3870	3670	110	1150	500	2600	5	1	21955837	837	-6.29	0.80	12	0.02	-606.00	4789.00	9240	20230407	-58.77	3635	20231226	4.81	4495	-15.24	20240119	3670	3.81	20240103	9240	-58.77	20230407	3635	4.81	20231226	1.52	N	064520	500	109 억		99886	N	N	0	N	00	N
97	20240314	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3860	25	2	0.65	9296260	2343	1.65	3835	4000	3835	4985	2685	3835	3967.67	0.45	0	-368	4015	3925	3815	3725	3615	3870	3670	110	1150	500	2600	5	1	21955837	847	-6.37	0.81	12	0.01	-606.00	4789.00	9240	20230407	-58.23	3635	20231226	6.19	4495	-14.13	20240119	3670	5.18	20240103	9240	-58.23	20230407	3635	6.19	20231226	1.52	N	064520	500	109 억		99886	N	N	0	N	00	N
98	20240313	160536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3835	-55	5	-1.41	534445190	141745	207.37	3890	3905	3705	5050	2725	3890	3770.47	0.47	0	-4336	4040	3965	3880	3805	3720	3922	3762	110	1160	500	2640	5	1	21955837	842	-6.33	0.80	12	0.65	-606.00	4789.00	9240	20230407	-58.50	3635	20231226	5.50	4495	-14.68	20240119	3670	4.50	20240103	9240	-58.50	20230407	3635	5.50	20231226	1.52	N	064520	500	109 억		104214	N	N	0	N	00	N
99	20240313	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	-60	5	-1.54	523681400	138935	203.26	3890	3905	3705	5050	2725	3890	3769.25	0.47	0	-4324	4040	3965	3880	3805	3720	3922	3762	110	1160	500	2640	5	1	21955837	841	-6.32	0.80	12	0.63	-606.00	4789.00	9240	20230407	-58.55	3635	20231226	5.36	4495	-14.79	20240119	3670	4.36	20240103	9240	-58.55	20230407	3635	5.36	20231226	1.52	N	064520	500	109 억		104214	N	N	0	N	00	N
100	20240313	140540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3790	-100	5	-2.57	444901800	118151	172.85	3890	3905	3705	5050	2725	3890	3765.54	0.47	0	-4746	4040	3965	3880	3805	3720	3922	3762	110	1160	500	2640	5	1	21955837	832	-6.25	0.79	12	0.54	-606.00	4789.00	9240	20230407	-58.98	3635	20231226	4.26	4495	-15.68	20240119	3670	3.27	20240103	9240	-58.98	20230407	3635	4.26	20231226	1.52	N	064520	500	109 억		104214	N	N	0	N	00	N
101	20240313	130542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3800	-90	5	-2.31	56108240	14684	21.48	3890	3905	3790	5050	2725	3890	3821.05	0.47	0	-128	4040	3965	3880	3805	3720	3922	3762	110	1160	500	2640	5	1	21955837	834	-6.27	0.79	12	0.07	-606.00	4789.00	9240	20230407	-58.87	3635	20231226	4.54	4495	-15.46	20240119	3670	3.54	20240103	9240	-58.87	20230407	3635	4.54	20231226	1.52	N	064520	500	109 억		104214	N	N	0	N	00	N
102	20240313	120539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	-65	5	-1.67	54304890	14210	20.79	3890	3905	3790	5050	2725	3890	3821.60	0.47	0	-207	4040	3965	3880	3805	3720	3922	3762	110	1160	500	2640	5	1	21955837	840	-6.31	0.80	12	0.06	-606.00	4789.00	9240	20230407	-58.60	3635	20231226	5.23	4495	-14.91	20240119	3670	4.22	20240103	9240	-58.60	20230407	3635	5.23	20231226	1.52	N	064520	500	109 억		104214	N	N	0	N	00	N
103	20240313	110536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	-50	5	-1.29	12242615	3162	4.63	3890	3905	3825	5050	2725	3890	3871.79	0.47	0	-1043	4040	3965	3880	3805	3720	3922	3762	110	1160	500	2640	5	1	21955837	843	-6.34	0.80	12	0.01	-606.00	4789.00	9240	20230407	-58.44	3635	20231226	5.64	4495	-14.57	20240119	3670	4.63	20240103	9240	-58.44	20230407	3635	5.64	20231226	1.52	N	064520	500	109 억		104214	N	N	0	N	00	N
104	20240313	100534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3855	-35	5	-0.90	9352635	2411	3.53	3890	3905	3825	5050	2725	3890	3879.15	0.47	0	-703	4040	3965	3880	3805	3720	3922	3762	110	1160	500	2640	5	1	21955837	846	-6.36	0.80	12	0.01	-606.00	4789.00	9240	20230407	-58.28	3635	20231226	6.05	4495	-14.24	20240119	3670	5.04	20240103	9240	-58.28	20230407	3635	6.05	20231226	1.52	N	064520	500	109 억		104214	N	N	0	N	00	N
105	20240313	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-10	5	-0.26	1058070	272	0.40	3890	3890	3880	5050	2725	3890	3889.96	0.47	0	-131	4040	3965	3880	3805	3720	3922	3762	110	1160	500	2640	5	1	21955837	852	-6.40	0.81	12	0.00	-606.00	4789.00	9240	20230407	-58.01	3635	20231226	6.74	4495	-13.68	20240119	3670	5.72	20240103	9240	-58.01	20230407	3635	6.74	20231226	1.52	N	064520	500	109 억		104214	N	N	0	N	00	N
106	20240312	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	-50	5	-1.27	262434710	68355	150.42	3940	3955	3795	5120	2760	3940	3823.43	0.41	0	13889	4033	3986	3893	3846	3753	4010	3870	110	1180	500	2670	5	1	21955837	854	-6.42	0.81	12	0.31	-606.00	4789.00	9240	20230407	-57.90	3635	20231226	7.02	4495	-13.46	20240119	3670	5.99	20240103	9240	-57.90	20230407	3635	7.02	20231226	1.52	N	064520	500	109 억		90325	N	N	0	N	00	N
107	20240312	150530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	-50	5	-1.27	188485745	49343	108.58	3940	3955	3795	5120	2760	3940	3819.91	0.41	0	14185	4033	3986	3893	3846	3753	4010	3870	110	1180	500	2670	5	1	21955837	854	-6.42	0.81	12	0.22	-606.00	4789.00	9240	20230407	-57.90	3635	20231226	7.02	4495	-13.46	20240119	3670	5.99	20240103	9240	-57.90	20230407	3635	7.02	20231226	1.52	N	064520	500	109 억		90325	N	N	0	N	00	N
108	20240312	140526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3870	-70	5	-1.78	177573395	46531	102.39	3940	3955	3795	5120	2760	3940	3816.24	0.41	0	15715	4033	3986	3893	3846	3753	4010	3870	110	1180	500	2670	5	1	21955837	850	-6.39	0.81	12	0.21	-606.00	4789.00	9240	20230407	-58.12	3635	20231226	6.46	4495	-13.90	20240119	3670	5.45	20240103	9240	-58.12	20230407	3635	6.46	20231226	1.52	N	064520	500	109 억		90325	N	N	0	N	00	N
109	20240312	130508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-60	5	-1.52	175863740	46088	101.42	3940	3955	3795	5120	2760	3940	3815.82	0.41	0	15920	4033	3986	3893	3846	3753	4010	3870	110	1180	500	2670	5	1	21955837	852	-6.40	0.81	12	0.21	-606.00	4789.00	9240	20230407	-58.01	3635	20231226	6.74	4495	-13.68	20240119	3670	5.72	20240103	9240	-58.01	20230407	3635	6.74	20231226	1.52	N	064520	500	109 억		90325	N	N	0	N	00	N
110	20240312	120534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3875	-65	5	-1.65	172625085	45250	99.58	3940	3955	3795	5120	2760	3940	3814.92	0.41	0	16248	4033	3986	3893	3846	3753	4010	3870	110	1180	500	2670	5	1	21955837	851	-6.39	0.81	12	0.21	-606.00	4789.00	9240	20230407	-58.06	3635	20231226	6.60	4495	-13.79	20240119	3670	5.59	20240103	9240	-58.06	20230407	3635	6.60	20231226	1.52	N	064520	500	109 억		90325	N	N	0	N	00	N
111	20240312	110531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3905	-35	5	-0.89	11355025	2912	6.41	3940	3955	3865	5120	2760	3940	3899.39	0.41	0	-861	4033	3986	3893	3846	3753	4010	3870	110	1180	500	2670	5	1	21955837	857	-6.44	0.82	12	0.01	-606.00	4789.00	9240	20230407	-57.74	3635	20231226	7.43	4495	-13.13	20240119	3670	6.40	20240103	9240	-57.74	20230407	3635	7.43	20231226	1.52	N	064520	500	109 억		90325	N	N	0	N	00	N
112	20240312	100530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-20	5	-0.51	6114425	1567	3.45	3940	3955	3865	5120	2760	3940	3901.99	0.41	0	-433	4033	3986	3893	3846	3753	4010	3870	110	1180	500	2670	5	1	21955837	861	-6.47	0.82	12	0.01	-606.00	4789.00	9240	20230407	-57.58	3635	20231226	7.84	4495	-12.79	20240119	3670	6.81	20240103	9240	-57.58	20230407	3635	7.84	20231226	1.52	N	064520	500	109 억		90325	N	N	0	N	00	N
113	20240312	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3955	15	2	0.38	171650	44	0.10	3940	3955	3865	5120	2760	3940	3901.14	0.41	0	-42	4033	3986	3893	3846	3753	4010	3870	110	1180	500	2670	5	1	21955837	868	-6.53	0.83	12	0.00	-606.00	4789.00	9240	20230407	-57.20	3635	20231226	8.80	4495	-12.01	20240119	3670	7.77	20240103	9240	-57.20	20230407	3635	8.80	20231226	1.52	N	064520	500	109 억		90325	N	N	0	N	00	N
114	20240311	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3940	90	2	2.34	177287225	45433	150.84	3800	3940	3800	5000	2695	3850	3872.36	0.42	0	-1057	3903	3876	3823	3796	3743	3890	3810	110	1150	500	2610	5	1	21955837	865	-6.50	0.82	12	0.21	-606.00	4789.00	9240	20230407	-57.36	3635	20231226	8.39	4495	-12.35	20240119	3670	7.36	20240103	9240	-57.36	20230407	3635	8.39	20231226	1.51	N	064520	500	109 억		91382	N	N	0	N	00	N
115	20240311	150530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	35	2	0.91	75513990	19565	64.96	3800	3900	3800	5000	2695	3850	3859.65	0.42	0	-1482	3903	3876	3823	3796	3743	3890	3810	110	1150	500	2610	5	1	21955837	853	-6.41	0.81	12	0.09	-606.00	4789.00	9240	20230407	-57.95	3635	20231226	6.88	4495	-13.57	20240119	3670	5.86	20240103	9240	-57.95	20230407	3635	6.88	20231226	1.51	N	064520	500	109 억		91382	N	N	0	N	00	N
116	20240311	140527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	30	2	0.78	38141120	9925	32.95	3800	3900	3800	5000	2695	3850	3842.93	0.42	0	-741	3903	3876	3823	3796	3743	3890	3810	110	1150	500	2610	5	1	21955837	852	-6.40	0.81	12	0.05	-606.00	4789.00	9240	20230407	-58.01	3635	20231226	6.74	4495	-13.68	20240119	3670	5.72	20240103	9240	-58.01	20230407	3635	6.74	20231226	1.51	N	064520	500	109 억		91382	N	N	0	N	00	N
117	20240311	130529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	35	2	0.91	34309615	8931	29.65	3800	3900	3800	5000	2695	3850	3841.63	0.42	0	-558	3903	3876	3823	3796	3743	3890	3810	110	1150	500	2610	5	1	21955837	853	-6.41	0.81	12	0.04	-606.00	4789.00	9240	20230407	-57.95	3635	20231226	6.88	4495	-13.57	20240119	3670	5.86	20240103	9240	-57.95	20230407	3635	6.88	20231226	1.51	N	064520	500	109 억		91382	N	N	0	N	00	N
118	20240311	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	50	2	1.30	29444915	7669	25.46	3800	3900	3800	5000	2695	3850	3839.47	0.42	0	-541	3903	3876	3823	3796	3743	3890	3810	110	1150	500	2610	5	1	21955837	856	-6.44	0.81	12	0.03	-606.00	4789.00	9240	20230407	-57.79	3635	20231226	7.29	4495	-13.24	20240119	3670	6.27	20240103	9240	-57.79	20230407	3635	7.29	20231226	1.51	N	064520	500	109 억		91382	N	N	0	N	00	N
119	20240311	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	0	3	0.00	16262195	4256	14.13	3800	3850	3800	5000	2695	3850	3821.00	0.42	0	-196	3903	3876	3823	3796	3743	3890	3810	110	1150	500	2610	5	1	21955837	845	-6.35	0.80	12	0.02	-606.00	4789.00	9240	20230407	-58.33	3635	20231226	5.91	4495	-14.35	20240119	3670	4.90	20240103	9240	-58.33	20230407	3635	5.91	20231226	1.51	N	064520	500	109 억		91382	N	N	0	N	00	N
120	20240311	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	-20	5	-0.52	14727660	3855	12.80	3800	3850	3800	5000	2695	3850	3820.40	0.42	0	-178	3903	3876	3823	3796	3743	3890	3810	110	1150	500	2610	5	1	21955837	841	-6.32	0.80	12	0.02	-606.00	4789.00	9240	20230407	-58.55	3635	20231226	5.36	4495	-14.79	20240119	3670	4.36	20240103	9240	-58.55	20230407	3635	5.36	20231226	1.51	N	064520	500	109 억		91382	N	N	0	N	00	N
121	20240311	090523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	-5	5	-0.13	286485	75	0.25	3800	3845	3800	5000	2695	3850	3819.80	0.42	0	-26	3903	3876	3823	3796	3743	3890	3810	110	1150	500	2610	5	1	21955837	844	-6.34	0.80	12	0.00	-606.00	4789.00	9240	20230407	-58.39	3635	20231226	5.78	4495	-14.46	20240119	3670	4.77	20240103	9240	-58.39	20230407	3635	5.78	20231226	1.51	N	064520	500	109 억		91382	N	N	0	N	00	N
122	20240308	160527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	20	2	0.52	115088590	30120	80.89	3830	3850	3770	4975	2685	3830	3804.51	0.42	0	-1771	3980	3905	3845	3770	3710	3875	3740	110	1145	500	2600	5	1	21955837	845	-6.35	0.80	12	0.14	-606.00	4789.00	9240	20230407	-58.33	3635	20231226	5.91	4495	-14.35	20240119	3670	4.90	20240103	9240	-58.33	20230407	3635	5.91	20231226	1.51	N	064520	500	109 억		93153	N	N	0	N	00	N
123	20240308	150524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	-10	5	-0.26	59414995	15653	42.04	3830	3830	3770	4975	2685	3830	3795.76	0.42	0	-1429	3980	3905	3845	3770	3710	3875	3740	110	1145	500	2600	5	1	21955837	839	-6.30	0.80	12	0.07	-606.00	4789.00	9240	20230407	-58.66	3635	20231226	5.09	4495	-15.02	20240119	3670	4.09	20240103	9240	-58.66	20230407	3635	5.09	20231226	1.51	N	064520	500	109 억		93153	N	N	0	N	00	N
124	20240308	140523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3815	-15	5	-0.39	49337555	12999	34.91	3830	3830	3770	4975	2685	3830	3795.49	0.42	0	-1046	3980	3905	3845	3770	3710	3875	3740	110	1145	500	2600	5	1	21955837	838	-6.30	0.80	12	0.06	-606.00	4789.00	9240	20230407	-58.71	3635	20231226	4.95	4495	-15.13	20240119	3670	3.95	20240103	9240	-58.71	20230407	3635	4.95	20231226	1.51	N	064520	500	109 억		93153	N	N	0	N	00	N
125	20240308	130521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	0	3	0.00	47131380	12417	33.35	3830	3830	3770	4975	2685	3830	3795.71	0.42	0	-829	3980	3905	3845	3770	3710	3875	3740	110	1145	500	2600	5	1	21955837	841	-6.32	0.80	12	0.06	-606.00	4789.00	9240	20230407	-58.55	3635	20231226	5.36	4495	-14.79	20240119	3670	4.36	20240103	9240	-58.55	20230407	3635	5.36	20231226	1.51	N	064520	500	109 억		93153	N	N	0	N	00	N
126	20240308	120523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3790	-40	5	-1.04	31488945	8293	22.27	3830	3830	3770	4975	2685	3830	3797.05	0.42	0	555	3980	3905	3845	3770	3710	3875	3740	110	1145	500	2600	5	1	21955837	832	-6.25	0.79	12	0.04	-606.00	4789.00	9240	20230407	-58.98	3635	20231226	4.26	4495	-15.68	20240119	3670	3.27	20240103	9240	-58.98	20230407	3635	4.26	20231226	1.51	N	064520	500	109 억		93153	N	N	0	N	00	N
127	20240308	110522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3800	-30	5	-0.78	26126345	6873	18.46	3830	3830	3785	4975	2685	3830	3801.30	0.42	0	59	3980	3905	3845	3770	3710	3875	3740	110	1145	500	2600	5	1	21955837	834	-6.27	0.79	12	0.03	-606.00	4789.00	9240	20230407	-58.87	3635	20231226	4.54	4495	-15.46	20240119	3670	3.54	20240103	9240	-58.87	20230407	3635	4.54	20231226	1.51	N	064520	500	109 억		93153	N	N	0	N	00	N
128	20240308	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3800	-30	5	-0.78	7295225	1911	5.13	3830	3830	3790	4975	2685	3830	3817.49	0.42	0	-89	3980	3905	3845	3770	3710	3875	3740	110	1145	500	2600	5	1	21955837	834	-6.27	0.79	12	0.01	-606.00	4789.00	9240	20230407	-58.87	3635	20231226	4.54	4495	-15.46	20240119	3670	3.54	20240103	9240	-58.87	20230407	3635	4.54	20231226	1.51	N	064520	500	109 억		93153	N	N	0	N	00	N
129	20240308	090518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	-5	5	-0.13	406045	107	0.29	3830	3830	3790	4975	2685	3830	3794.81	0.42	0	-1	3980	3905	3845	3770	3710	3875	3740	110	1145	500	2600	5	1	21955837	840	-6.31	0.80	12	0.00	-606.00	4789.00	9240	20230407	-58.60	3635	20231226	5.23	4495	-14.91	20240119	3670	4.22	20240103	9240	-58.60	20230407	3635	5.23	20231226	1.51	N	064520	500	109 억		93153	N	N	0	N	00	N
130	20240307	160520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	-60	5	-1.54	141564450	37024	79.32	3915	3920	3785	5050	2725	3890	3823.58	0.45	0	-4931	3966	3927	3856	3817	3746	3947	3837	110	1160	500	2640	5	1	21955837	841	-6.32	0.80	12	0.17	-606.00	4789.00	9240	20230407	-58.55	3635	20231226	5.36	4495	-14.79	20240119	3670	4.36	20240103	9240	-58.55	20230407	3635	5.36	20231226	1.53	N	064520	500	109 억		98084	N	N	0	N	00	N
131	20240307	150501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3870	-20	5	-0.51	135718395	35500	76.06	3915	3920	3785	5050	2725	3890	3823.05	0.45	0	-4623	3966	3927	3856	3817	3746	3947	3837	110	1160	500	2640	5	1	21955837	850	-6.39	0.81	12	0.16	-606.00	4789.00	9240	20230407	-58.12	3635	20231226	6.46	4495	-13.90	20240119	3670	5.45	20240103	9240	-58.12	20230407	3635	6.46	20231226	1.53	N	064520	500	109 억		98084	N	N	0	N	00	N
132	20240307	140512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	-65	5	-1.67	127727420	33424	71.61	3915	3920	3785	5050	2725	3890	3821.43	0.45	0	-3807	3966	3927	3856	3817	3746	3947	3837	110	1160	500	2640	5	1	21955837	840	-6.31	0.80	12	0.15	-606.00	4789.00	9240	20230407	-58.60	3635	20231226	5.23	4495	-14.91	20240119	3670	4.22	20240103	9240	-58.60	20230407	3635	5.23	20231226	1.53	N	064520	500	109 억		98084	N	N	0	N	00	N
133	20240307	130515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	-70	5	-1.80	107616475	28140	60.29	3915	3920	3790	5050	2725	3890	3824.32	0.45	0	-3246	3966	3927	3856	3817	3746	3947	3837	110	1160	500	2640	5	1	21955837	839	-6.30	0.80	12	0.13	-606.00	4789.00	9240	20230407	-58.66	3635	20231226	5.09	4495	-15.02	20240119	3670	4.09	20240103	9240	-58.66	20230407	3635	5.09	20231226	1.53	N	064520	500	109 억		98084	N	N	0	N	00	N
134	20240307	120517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	-60	5	-1.54	100679020	26323	56.40	3915	3920	3790	5050	2725	3890	3824.75	0.45	0	-2782	3966	3927	3856	3817	3746	3947	3837	110	1160	500	2640	5	1	21955837	841	-6.32	0.80	12	0.12	-606.00	4789.00	9240	20230407	-58.55	3635	20231226	5.36	4495	-14.79	20240119	3670	4.36	20240103	9240	-58.55	20230407	3635	5.36	20231226	1.53	N	064520	500	109 억		98084	N	N	0	N	00	N
135	20240307	110521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3855	-35	5	-0.90	70867055	18526	39.69	3915	3920	3790	5050	2725	3890	3825.28	0.45	0	-2055	3966	3927	3856	3817	3746	3947	3837	110	1160	500	2640	5	1	21955837	846	-6.36	0.80	12	0.08	-606.00	4789.00	9240	20230407	-58.28	3635	20231226	6.05	4495	-14.24	20240119	3670	5.04	20240103	9240	-58.28	20230407	3635	6.05	20231226	1.53	N	064520	500	109 억		98084	N	N	0	N	00	N
136	20240307	100516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3875	-15	5	-0.39	33982105	8889	19.04	3915	3920	3790	5050	2725	3890	3822.94	0.45	0	-735	3966	3927	3856	3817	3746	3947	3837	110	1160	500	2640	5	1	21955837	851	-6.39	0.81	12	0.04	-606.00	4789.00	9240	20230407	-58.06	3635	20231226	6.60	4495	-13.79	20240119	3670	5.59	20240103	9240	-58.06	20230407	3635	6.60	20231226	1.53	N	064520	500	109 억		98084	N	N	0	N	00	N
137	20240307	090517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	10	2	0.26	1433915	373	0.80	3915	3920	3815	5050	2725	3890	3844.28	0.45	0	153	3966	3927	3856	3817	3746	3947	3837	110	1160	500	2640	5	1	21955837	856	-6.44	0.81	12	0.00	-606.00	4789.00	9240	20230407	-57.79	3635	20231226	7.29	4495	-13.24	20240119	3670	6.27	20240103	9240	-57.79	20230407	3635	7.29	20231226	1.53	N	064520	500	109 억		98084	N	N	0	N	00	N
138	20240306	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	-10	5	-0.26	171834600	44971	67.45	3845	3895	3785	5070	2730	3900	3821.01	0.44	0	903	4080	3990	3910	3820	3740	3950	3780	109	1170	500	2650	5	1	21880651	851	-6.42	0.81	12	0.21	-606.00	4789.00	9240	20230407	-57.90	3635	20231226	7.02	4495	-13.46	20240119	3670	5.99	20240103	9240	-57.90	20230407	3635	7.02	20231226	1.47	N	064520	500	109 억		97166	N	N	0	N	00	N
139	20240306	150516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	-55	5	-1.41	162943495	42682	64.02	3845	3895	3785	5070	2730	3900	3817.62	0.44	0	1040	4080	3990	3910	3820	3740	3950	3780	109	1170	500	2650	5	1	21880651	841	-6.34	0.80	12	0.20	-606.00	4789.00	9240	20230407	-58.39	3635	20231226	5.78	4495	-14.46	20240119	3670	4.77	20240103	9240	-58.39	20230407	3635	5.78	20231226	1.47	N	064520	500	109 억		97166	N	N	0	N	00	N
140	20240306	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3855	-45	5	-1.15	144310085	37831	56.74	3845	3895	3785	5070	2730	3900	3814.60	0.44	0	1869	4080	3990	3910	3820	3740	3950	3780	109	1170	500	2650	5	1	21880651	843	-6.36	0.80	12	0.17	-606.00	4789.00	9240	20230407	-58.28	3635	20231226	6.05	4495	-14.24	20240119	3670	5.04	20240103	9240	-58.28	20230407	3635	6.05	20231226	1.47	N	064520	500	109 억		97166	N	N	0	N	00	N
141	20240306	130518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	-70	5	-1.79	65146280	17026	25.54	3845	3895	3810	5070	2730	3900	3826.28	0.44	0	616	4080	3990	3910	3820	3740	3950	3780	109	1170	500	2650	5	1	21880651	838	-6.32	0.80	12	0.08	-606.00	4789.00	9240	20230407	-58.55	3635	20231226	5.36	4495	-14.79	20240119	3670	4.36	20240103	9240	-58.55	20230407	3635	5.36	20231226	1.47	N	064520	500	109 억		97166	N	N	0	N	00	N
142	20240306	120518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3815	-85	5	-2.18	56771855	14834	22.25	3845	3895	3815	5070	2730	3900	3827.14	0.44	0	-157	4080	3990	3910	3820	3740	3950	3780	109	1170	500	2650	5	1	21880651	835	-6.30	0.80	12	0.07	-606.00	4789.00	9240	20230407	-58.71	3635	20231226	4.95	4495	-15.13	20240119	3670	3.95	20240103	9240	-58.71	20230407	3635	4.95	20231226	1.47	N	064520	500	109 억		97166	N	N	0	N	00	N
143	20240306	110514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	-60	5	-1.54	45393105	11854	17.78	3845	3895	3815	5070	2730	3900	3829.35	0.44	0	-286	4080	3990	3910	3820	3740	3950	3780	109	1170	500	2650	5	1	21880651	840	-6.34	0.80	12	0.05	-606.00	4789.00	9240	20230407	-58.44	3635	20231226	5.64	4495	-14.57	20240119	3670	4.63	20240103	9240	-58.44	20230407	3635	5.64	20231226	1.47	N	064520	500	109 억		97166	N	N	0	N	00	N
144	20240306	100507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	-60	5	-1.54	14309620	3732	5.60	3845	3895	3820	5070	2730	3900	3834.30	0.44	0	-104	4080	3990	3910	3820	3740	3950	3780	109	1170	500	2650	5	1	21880651	840	-6.34	0.80	12	0.02	-606.00	4789.00	9240	20230407	-58.44	3635	20231226	5.64	4495	-14.57	20240119	3670	4.63	20240103	9240	-58.44	20230407	3635	5.64	20231226	1.47	N	064520	500	109 억		97166	N	N	0	N	00	N
145	20240306	090514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	-15	5	-0.38	2400775	625	0.94	3845	3895	3840	5070	2730	3900	3841.24	0.44	0	-107	4080	3990	3910	3820	3740	3950	3780	109	1170	500	2650	5	1	21880651	850	-6.41	0.81	12	0.00	-606.00	4789.00	9240	20230407	-57.95	3635	20231226	6.88	4495	-13.57	20240119	3670	5.86	20240103	9240	-57.95	20230407	3635	6.88	20231226	1.47	N	064520	500	109 억		97166	N	N	0	N	00	N
146	20240305	160511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	-100	5	-2.50	259135970	66668	147.90	3940	4000	3830	5200	2800	4000	3886.96	0.53	0	-18024	4206	4102	4051	3947	3896	4077	3922	109	1200	500	2720	5	1	21880651	853	-6.44	0.81	12	0.30	-606.00	4789.00	9240	20230407	-57.79	3635	20231226	7.29	4495	-13.24	20240119	3670	6.27	20240103	9240	-57.79	20230407	3635	7.29	20231226	1.44	N	064520	500	109 억		115168	N	N	0	N	00	N
147	20240305	150512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-120	5	-3.00	248422365	63909	141.78	3940	4000	3830	5200	2800	4000	3887.13	0.53	0	-17835	4206	4102	4051	3947	3896	4077	3922	109	1200	500	2720	5	1	21880651	849	-6.40	0.81	12	0.29	-606.00	4789.00	9240	20230407	-58.01	3635	20231226	6.74	4495	-13.68	20240119	3670	5.72	20240103	9240	-58.01	20230407	3635	6.74	20231226	1.44	N	064520	500	109 억		115168	N	N	0	N	00	N
148	20240305	140506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	-100	5	-2.50	193060645	49593	110.02	3940	4000	3830	5200	2800	4000	3892.90	0.53	0	-14107	4206	4102	4051	3947	3896	4077	3922	109	1200	500	2720	5	1	21880651	853	-6.44	0.81	12	0.23	-606.00	4789.00	9240	20230407	-57.79	3635	20231226	7.29	4495	-13.24	20240119	3670	6.27	20240103	9240	-57.79	20230407	3635	7.29	20231226	1.44	N	064520	500	109 억		115168	N	N	0	N	00	N
149	20240305	130511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	-100	5	-2.50	186406895	47886	106.23	3940	4000	3830	5200	2800	4000	3892.72	0.53	0	-13130	4206	4102	4051	3947	3896	4077	3922	109	1200	500	2720	5	1	21880651	853	-6.44	0.81	12	0.22	-606.00	4789.00	9240	20230407	-57.79	3635	20231226	7.29	4495	-13.24	20240119	3670	6.27	20240103	9240	-57.79	20230407	3635	7.29	20231226	1.44	N	064520	500	109 억		115168	N	N	0	N	00	N
150	20240305	120509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	-100	5	-2.50	167067455	42896	95.16	3940	4000	3830	5200	2800	4000	3894.71	0.53	0	-11777	4206	4102	4051	3947	3896	4077	3922	109	1200	500	2720	5	1	21880651	853	-6.44	0.81	12	0.20	-606.00	4789.00	9240	20230407	-57.79	3635	20231226	7.29	4495	-13.24	20240119	3670	6.27	20240103	9240	-57.79	20230407	3635	7.29	20231226	1.44	N	064520	500	109 억		115168	N	N	0	N	00	N
151	20240305	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	-100	5	-2.50	148601695	38150	84.63	3940	4000	3830	5200	2800	4000	3895.20	0.53	0	-9703	4206	4102	4051	3947	3896	4077	3922	109	1200	500	2720	5	1	21880651	853	-6.44	0.81	12	0.17	-606.00	4789.00	9240	20230407	-57.79	3635	20231226	7.29	4495	-13.24	20240119	3670	6.27	20240103	9240	-57.79	20230407	3635	7.29	20231226	1.44	N	064520	500	109 억		115168	N	N	0	N	00	N
152	20240305	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	-110	5	-2.75	128950720	33104	73.44	3940	4000	3830	5200	2800	4000	3895.32	0.53	0	-7959	4206	4102	4051	3947	3896	4077	3922	109	1200	500	2720	5	1	21880651	851	-6.42	0.81	12	0.15	-606.00	4789.00	9240	20230407	-57.90	3635	20231226	7.02	4495	-13.46	20240119	3670	5.99	20240103	9240	-57.90	20230407	3635	7.02	20231226	1.44	N	064520	500	109 억		115168	N	N	0	N	00	N
153	20240305	090507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	-10	5	-0.25	1738590	441	0.98	3940	4000	3940	5200	2800	4000	3942.38	0.53	0	-14	4206	4102	4051	3947	3896	4077	3922	109	1200	500	2720	5	1	21880651	873	-6.58	0.83	12	0.00	-606.00	4789.00	9240	20230407	-56.82	3635	20231226	9.77	4495	-11.23	20240119	3670	8.72	20240103	9240	-56.82	20230407	3635	9.77	20231226	1.44	N	064520	500	109 억		115168	N	N	0	N	00	N
154	20240304	160508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-155	5	-3.73	179566740	44519	159.77	4155	4155	4000	5400	2910	4155	4033.56	0.56	0	-8252	4358	4256	4138	4036	3918	4197	3977	109	1245	500	2820	5	1	21880651	875	-6.60	0.84	12	0.20	-606.00	4789.00	9240	20230407	-56.71	3635	20231226	10.04	4495	-11.01	20240119	3670	8.99	20240103	9240	-56.71	20230407	3635	10.04	20231226	1.35	N	064520	500	109 억		123420	N	N	0	N	00	N
155	20240304	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4025	-130	5	-3.13	164953630	40872	146.68	4155	4155	4000	5400	2910	4155	4035.86	0.56	0	-7981	4358	4256	4138	4036	3918	4197	3977	109	1245	500	2820	5	1	21880651	881	-6.64	0.84	12	0.19	-606.00	4789.00	9240	20230407	-56.44	3635	20231226	10.73	4495	-10.46	20240119	3670	9.67	20240103	9240	-56.44	20230407	3635	10.73	20231226	1.35	N	064520	500	109 억		123420	N	N	0	N	00	N
156	20240304	140437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4020	-135	5	-3.25	157073245	38913	139.65	4155	4155	4000	5400	2910	4155	4036.52	0.56	0	-6738	4358	4256	4138	4036	3918	4197	3977	109	1245	500	2820	5	1	21880651	880	-6.63	0.84	12	0.18	-606.00	4789.00	9240	20230407	-56.49	3635	20231226	10.59	4495	-10.57	20240119	3670	9.54	20240103	9240	-56.49	20230407	3635	10.59	20231226	1.35	N	064520	500	109 억		123420	N	N	0	N	00	N
157	20240304	130502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4055	-100	5	-2.41	104062030	25715	92.28	4155	4155	4010	5400	2910	4155	4046.74	0.56	0	-5142	4358	4256	4138	4036	3918	4197	3977	109	1245	500	2820	5	1	21880651	887	-6.69	0.85	12	0.12	-606.00	4789.00	9240	20230407	-56.11	3635	20231226	11.55	4495	-9.79	20240119	3670	10.49	20240103	9240	-56.11	20230407	3635	11.55	20231226	1.35	N	064520	500	109 억		123420	N	N	0	N	00	N
158	20240304	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4060	-95	5	-2.29	94474975	23341	83.76	4155	4155	4010	5400	2910	4155	4047.60	0.56	0	-4371	4358	4256	4138	4036	3918	4197	3977	109	1245	500	2820	5	1	21880651	888	-6.70	0.85	12	0.11	-606.00	4789.00	9240	20230407	-56.06	3635	20231226	11.69	4495	-9.68	20240119	3670	10.63	20240103	9240	-56.06	20230407	3635	11.69	20231226	1.35	N	064520	500	109 억		123420	N	N	0	N	00	N
159	20240304	110459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4065	-90	5	-2.17	40461620	9996	35.87	4155	4155	4010	5400	2910	4155	4047.78	0.56	0	-2485	4358	4256	4138	4036	3918	4197	3977	109	1245	500	2820	5	1	21880651	889	-6.71	0.85	12	0.05	-606.00	4789.00	9240	20230407	-56.01	3635	20231226	11.83	4495	-9.57	20240119	3670	10.76	20240103	9240	-56.01	20230407	3635	11.83	20231226	1.35	N	064520	500	109 억		123420	N	N	0	N	00	N
160	20240304	100459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	-85	5	-2.05	36915040	9122	32.74	4155	4155	4010	5400	2910	4155	4046.81	0.56	0	-2228	4358	4256	4138	4036	3918	4197	3977	109	1245	500	2820	5	1	21880651	891	-6.72	0.85	12	0.04	-606.00	4789.00	9240	20230407	-55.95	3635	20231226	11.97	4495	-9.45	20240119	3670	10.90	20240103	9240	-55.95	20230407	3635	11.97	20231226	1.35	N	064520	500	109 억		123420	N	N	0	N	00	N
161	20240304	090500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4055	-100	5	-2.41	4344450	1070	3.84	4155	4155	4030	5400	2910	4155	4060.23	0.56	0	-101	4358	4256	4138	4036	3918	4197	3977	109	1245	500	2820	5	1	21880651	887	-6.69	0.85	12	0.00	-606.00	4789.00	9240	20230407	-56.11	3635	20231226	11.55	4495	-9.79	20240119	3670	10.49	20240103	9240	-56.11	20230407	3635	11.55	20231226	1.35	N	064520	500	109 억		123420	N	N	0	N	00	N