KissMeData/376190/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	161207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	110	2	1.49	419314550	55878	176.40	7400	7610	7330	9620	5180	7400	7504.02	27.07	0	-5135	7640	7520	7400	7280	7160	7580	7340	128	2220	500	4880	10	1	24600000	1847	156.46	0.91	12	0.23	48.00	8276.00	9700	20240126	-22.58	5730	20231101	31.06	9700	-22.58	20240126	6240	20.35	20240102	9700	-22.58	20240126	5730	31.06	20231101	1.02	N	376190	500	128 억		6658482	N	N	0	N	00	N
3	20240329	151208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7540	140	2	1.89	400935340	53434	168.68	7400	7610	7330	9620	5180	7400	7503.38	27.07	0	-5076	7640	7520	7400	7280	7160	7580	7340	128	2220	500	4880	10	1	24600000	1855	157.08	0.91	12	0.22	48.00	8276.00	9700	20240126	-22.27	5730	20231101	31.59	9700	-22.27	20240126	6240	20.83	20240102	9700	-22.27	20240126	5730	31.59	20231101	1.02	N	376190	500	128 억		6658482	N	N	0	N	00	N
4	20240329	141203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	130	2	1.76	323900150	43195	136.36	7400	7610	7330	9620	5180	7400	7498.56	27.07	0	-4552	7640	7520	7400	7280	7160	7580	7340	128	2220	500	4880	10	1	24600000	1852	156.88	0.91	12	0.18	48.00	8276.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.02	N	376190	500	128 억		6658482	N	N	0	N	00	N
5	20240329	131144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7550	150	2	2.03	284530140	37967	119.86	7400	7610	7330	9620	5180	7400	7494.14	27.07	0	-2755	7640	7520	7400	7280	7160	7580	7340	128	2220	500	4880	10	1	24600000	1857	157.29	0.91	12	0.15	48.00	8276.00	9700	20240126	-22.16	5730	20231101	31.76	9700	-22.16	20240126	6240	20.99	20240102	9700	-22.16	20240126	5730	31.76	20231101	1.02	N	376190	500	128 억		6658482	N	N	0	N	00	N
6	20240329	121156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	100	2	1.35	239075990	31893	100.68	7400	7610	7330	9620	5180	7400	7496.19	27.07	0	-3118	7640	7520	7400	7280	7160	7580	7340	128	2220	500	4880	10	1	24600000	1845	156.25	0.91	12	0.13	48.00	8276.00	9700	20240126	-22.68	5730	20231101	30.89	9700	-22.68	20240126	6240	20.19	20240102	9700	-22.68	20240126	5730	30.89	20231101	1.02	N	376190	500	128 억		6658482	N	N	0	N	00	N
7	20240329	111143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	70	2	0.95	186620310	24887	78.56	7400	7610	7330	9620	5180	7400	7498.71	27.07	0	-3731	7640	7520	7400	7280	7160	7580	7340	128	2220	500	4880	10	1	24600000	1838	155.62	0.90	12	0.10	48.00	8276.00	9700	20240126	-22.99	5730	20231101	30.37	9700	-22.99	20240126	6240	19.71	20240102	9700	-22.99	20240126	5730	30.37	20231101	1.02	N	376190	500	128 억		6658482	N	N	0	N	00	N
8	20240329	101143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	110	2	1.49	148943350	19863	62.70	7400	7610	7330	9620	5180	7400	7498.53	27.07	0	-1716	7640	7520	7400	7280	7160	7580	7340	128	2220	500	4880	10	1	24600000	1847	156.46	0.91	12	0.08	48.00	8276.00	9700	20240126	-22.58	5730	20231101	31.06	9700	-22.58	20240126	6240	20.35	20240102	9700	-22.58	20240126	5730	31.06	20231101	1.02	N	376190	500	128 억		6658482	N	N	0	N	00	N
9	20240329	091143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	-50	5	-0.68	11668690	1588	5.01	7400	7400	7330	9620	5180	7400	7348.04	27.07	0	-932	7640	7520	7400	7280	7160	7580	7340	128	2220	500	4880	10	1	24600000	1808	153.12	0.89	12	0.01	48.00	8276.00	9700	20240126	-24.23	5730	20231101	28.27	9700	-24.23	20240126	6240	17.79	20240102	9700	-24.23	20240126	5730	28.27	20231101	1.02	N	376190	500	128 억		6658482	N	N	0	N	00	N
10	20240328	161150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	30	2	0.41	234660480	31677	117.53	7370	7520	7280	9580	5160	7370	7407.93	27.06	0	748	7656	7512	7386	7242	7116	7450	7180	128	2210	500	4860	10	1	24600000	1820	154.17	0.89	12	0.13	48.00	8276.00	9700	20240126	-23.71	5730	20231101	29.14	9700	-23.71	20240126	6240	18.59	20240102	9700	-23.71	20240126	5730	29.14	20231101	1.02	N	376190	500	128 억		6657722	N	N	0	N	00	N
11	20240328	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	80	2	1.09	210072250	28359	105.22	7370	7520	7280	9580	5160	7370	7407.60	27.06	0	1354	7656	7512	7386	7242	7116	7450	7180	128	2210	500	4860	10	1	24600000	1833	155.21	0.90	12	0.12	48.00	8276.00	9700	20240126	-23.20	5730	20231101	30.02	9700	-23.20	20240126	6240	19.39	20240102	9700	-23.20	20240126	5730	30.02	20231101	1.02	N	376190	500	128 억		6657722	N	N	0	N	00	N
12	20240328	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	80	2	1.09	177932910	24035	89.17	7370	7520	7280	9580	5160	7370	7403.08	27.06	0	3061	7656	7512	7386	7242	7116	7450	7180	128	2210	500	4860	10	1	24600000	1833	155.21	0.90	12	0.10	48.00	8276.00	9700	20240126	-23.20	5730	20231101	30.02	9700	-23.20	20240126	6240	19.39	20240102	9700	-23.20	20240126	5730	30.02	20231101	1.02	N	376190	500	128 억		6657722	N	N	0	N	00	N
13	20240328	131139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	30	2	0.41	143412660	19411	72.02	7370	7460	7280	9580	5160	7370	7388.22	27.06	0	3741	7656	7512	7386	7242	7116	7450	7180	128	2210	500	4860	10	1	24600000	1820	154.17	0.89	12	0.08	48.00	8276.00	9700	20240126	-23.71	5730	20231101	29.14	9700	-23.71	20240126	6240	18.59	20240102	9700	-23.71	20240126	5730	29.14	20231101	1.02	N	376190	500	128 억		6657722	N	N	0	N	00	N
14	20240328	121141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	-30	5	-0.41	110695560	14973	55.55	7370	7460	7280	9580	5160	7370	7393.01	27.06	0	2928	7656	7512	7386	7242	7116	7450	7180	128	2210	500	4860	10	1	24600000	1806	152.92	0.89	12	0.06	48.00	8276.00	9700	20240126	-24.33	5730	20231101	28.10	9700	-24.33	20240126	6240	17.63	20240102	9700	-24.33	20240126	5730	28.10	20231101	1.02	N	376190	500	128 억		6657722	N	N	0	N	00	N
15	20240328	111146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	40	2	0.54	77464920	10463	38.82	7370	7460	7280	9580	5160	7370	7403.70	27.06	0	2663	7656	7512	7386	7242	7116	7450	7180	128	2210	500	4860	10	1	24600000	1823	154.38	0.90	12	0.04	48.00	8276.00	9700	20240126	-23.61	5730	20231101	29.32	9700	-23.61	20240126	6240	18.75	20240102	9700	-23.61	20240126	5730	29.32	20231101	1.02	N	376190	500	128 억		6657722	N	N	0	N	00	N
16	20240328	101155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	80	2	1.09	54530310	7379	27.38	7370	7450	7280	9580	5160	7370	7389.93	27.06	0	1403	7656	7512	7386	7242	7116	7450	7180	128	2210	500	4860	10	1	24600000	1833	155.21	0.90	12	0.03	48.00	8276.00	9700	20240126	-23.20	5730	20231101	30.02	9700	-23.20	20240126	6240	19.39	20240102	9700	-23.20	20240126	5730	30.02	20231101	1.02	N	376190	500	128 억		6657722	N	N	0	N	00	N
17	20240328	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	20	2	0.27	10700380	1451	5.38	7370	7390	7360	9580	5160	7370	7374.49	27.06	0	-399	7656	7512	7386	7242	7116	7450	7180	128	2210	500	4860	10	1	24600000	1818	153.96	0.89	12	0.01	48.00	8276.00	9700	20240126	-23.81	5730	20231101	28.97	9700	-23.81	20240126	6240	18.43	20240102	9700	-23.81	20240126	5730	28.97	20231101	1.02	N	376190	500	128 억		6657722	N	N	0	N	00	N
18	20240327	161157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7370	-30	5	-0.41	197056710	26766	49.12	7390	7530	7260	9620	5180	7400	7362.20	27.05	0	3877	7746	7572	7476	7302	7206	7525	7255	128	2220	500	4880	10	1	24600000	1813	153.54	0.89	12	0.11	48.00	8276.00	9700	20240126	-24.02	5730	20231101	28.62	9700	-24.02	20240126	6240	18.11	20240102	9700	-24.02	20240126	5730	28.62	20231101	1.00	N	376190	500	128 억		6653845	N	N	0	N	00	N
19	20240327	151156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	-80	5	-1.08	194984840	26485	48.60	7390	7530	7260	9620	5180	7400	7362.09	27.05	0	3749	7746	7572	7476	7302	7206	7525	7255	128	2220	500	4880	10	1	24600000	1801	152.50	0.88	12	0.11	48.00	8276.00	9700	20240126	-24.54	5730	20231101	27.75	9700	-24.54	20240126	6240	17.31	20240102	9700	-24.54	20240126	5730	27.75	20231101	1.00	N	376190	500	128 억		6653845	N	N	0	N	00	N
20	20240327	141157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	-70	5	-0.95	165202660	22435	41.17	7390	7530	7260	9620	5180	7400	7363.61	27.05	0	2490	7746	7572	7476	7302	7206	7525	7255	128	2220	500	4880	10	1	24600000	1803	152.71	0.89	12	0.09	48.00	8276.00	9700	20240126	-24.43	5730	20231101	27.92	9700	-24.43	20240126	6240	17.47	20240102	9700	-24.43	20240126	5730	27.92	20231101	1.00	N	376190	500	128 억		6653845	N	N	0	N	00	N
21	20240327	131154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	-90	5	-1.22	152057210	20635	37.87	7390	7530	7260	9620	5180	7400	7368.90	27.05	0	1799	7746	7572	7476	7302	7206	7525	7255	128	2220	500	4880	10	1	24600000	1798	152.29	0.88	12	0.08	48.00	8276.00	9700	20240126	-24.64	5730	20231101	27.57	9700	-24.64	20240126	6240	17.15	20240102	9700	-24.64	20240126	5730	27.57	20231101	1.00	N	376190	500	128 억		6653845	N	N	0	N	00	N
22	20240327	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	-90	5	-1.22	130078420	17630	32.35	7390	7530	7260	9620	5180	7400	7378.24	27.05	0	635	7746	7572	7476	7302	7206	7525	7255	128	2220	500	4880	10	1	24600000	1798	152.29	0.88	12	0.07	48.00	8276.00	9700	20240126	-24.64	5730	20231101	27.57	9700	-24.64	20240126	6240	17.15	20240102	9700	-24.64	20240126	5730	27.57	20231101	1.00	N	376190	500	128 억		6653845	N	N	0	N	00	N
23	20240327	111154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	-70	5	-0.95	104547220	14131	25.93	7390	7530	7290	9620	5180	7400	7398.43	27.05	0	-972	7746	7572	7476	7302	7206	7525	7255	128	2220	500	4880	10	1	24600000	1803	152.71	0.89	12	0.06	48.00	8276.00	9700	20240126	-24.43	5730	20231101	27.92	9700	-24.43	20240126	6240	17.47	20240102	9700	-24.43	20240126	5730	27.92	20231101	1.00	N	376190	500	128 억		6653845	N	N	0	N	00	N
24	20240327	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	10	2	0.14	47241520	6339	11.63	7390	7530	7380	9620	5180	7400	7452.52	27.05	0	-711	7746	7572	7476	7302	7206	7525	7255	128	2220	500	4880	10	1	24600000	1823	154.38	0.90	12	0.03	48.00	8276.00	9700	20240126	-23.61	5730	20231101	29.32	9700	-23.61	20240126	6240	18.75	20240102	9700	-23.61	20240126	5730	29.32	20231101	1.00	N	376190	500	128 억		6653845	N	N	0	N	00	N
25	20240327	091159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	10	2	0.14	21878360	2920	5.36	7390	7530	7390	9620	5180	7400	7492.59	27.05	0	-540	7746	7572	7476	7302	7206	7525	7255	128	2220	500	4880	10	1	24600000	1823	154.38	0.90	12	0.01	48.00	8276.00	9700	20240126	-23.61	5730	20231101	29.32	9700	-23.61	20240126	6240	18.75	20240102	9700	-23.61	20240126	5730	29.32	20231101	1.00	N	376190	500	128 억		6653845	N	N	0	N	00	N
26	20240326	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	-130	5	-1.73	404762050	54119	39.43	7630	7650	7380	9780	5280	7530	7479.15	27.05	0	-295	7996	7762	7506	7272	7016	7880	7390	128	2250	500	4960	10	1	24600000	1820	154.17	0.89	12	0.22	48.00	8276.00	9700	20240126	-23.71	5730	20231101	29.14	9700	-23.71	20240126	6240	18.59	20240102	9700	-23.71	20240126	5730	29.14	20231101	1.02	N	376190	500	128 억		6654268	N	N	0	N	00	N
27	20240326	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	-90	5	-1.20	386159130	51604	37.60	7630	7650	7380	9780	5280	7530	7483.12	27.05	0	-432	7996	7762	7506	7272	7016	7880	7390	128	2250	500	4960	10	1	24600000	1830	155.00	0.90	12	0.21	48.00	8276.00	9700	20240126	-23.30	5730	20231101	29.84	9700	-23.30	20240126	6240	19.23	20240102	9700	-23.30	20240126	5730	29.84	20231101	1.02	N	376190	500	128 억		6654268	N	N	0	N	00	N
28	20240326	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7420	-110	5	-1.46	349109990	46616	33.96	7630	7650	7380	9780	5280	7530	7489.06	27.05	0	-1027	7996	7762	7506	7272	7016	7880	7390	128	2250	500	4960	10	1	24600000	1825	154.58	0.90	12	0.19	48.00	8276.00	9700	20240126	-23.51	5730	20231101	29.49	9700	-23.51	20240126	6240	18.91	20240102	9700	-23.51	20240126	5730	29.49	20231101	1.02	N	376190	500	128 억		6654268	N	N	0	N	00	N
29	20240326	131133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-150	5	-1.99	318376670	42469	30.94	7630	7650	7380	9780	5280	7530	7496.68	27.05	0	-1035	7996	7762	7506	7272	7016	7880	7390	128	2250	500	4960	10	1	24600000	1815	153.75	0.89	12	0.17	48.00	8276.00	9700	20240126	-23.92	5730	20231101	28.80	9700	-23.92	20240126	6240	18.27	20240102	9700	-23.92	20240126	5730	28.80	20231101	1.02	N	376190	500	128 억		6654268	N	N	0	N	00	N
30	20240326	121131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7520	-10	5	-0.13	279944540	37289	27.17	7630	7650	7380	9780	5280	7530	7507.43	27.05	0	-1070	7996	7762	7506	7272	7016	7880	7390	128	2250	500	4960	10	1	24600000	1850	156.67	0.91	12	0.15	48.00	8276.00	9700	20240126	-22.47	5730	20231101	31.24	9700	-22.47	20240126	6240	20.51	20240102	9700	-22.47	20240126	5730	31.24	20231101	1.02	N	376190	500	128 억		6654268	N	N	0	N	00	N
31	20240326	111128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	-120	5	-1.59	236760680	31508	22.96	7630	7650	7380	9780	5280	7530	7514.30	27.05	0	-816	7996	7762	7506	7272	7016	7880	7390	128	2250	500	4960	10	1	24600000	1823	154.38	0.90	12	0.13	48.00	8276.00	9700	20240126	-23.61	5730	20231101	29.32	9700	-23.61	20240126	6240	18.75	20240102	9700	-23.61	20240126	5730	29.32	20231101	1.02	N	376190	500	128 억		6654268	N	N	0	N	00	N
32	20240326	101136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7540	10	2	0.13	114639150	15172	11.05	7630	7650	7500	9780	5280	7530	7555.97	27.05	0	-527	7996	7762	7506	7272	7016	7880	7390	128	2250	500	4960	10	1	24600000	1855	157.08	0.91	12	0.06	48.00	8276.00	9700	20240126	-22.27	5730	20231101	31.59	9700	-22.27	20240126	6240	20.83	20240102	9700	-22.27	20240126	5730	31.59	20231101	1.02	N	376190	500	128 억		6654268	N	N	0	N	00	N
33	20240326	091141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	70	2	0.93	41330130	5471	3.99	7630	7650	7500	9780	5280	7530	7554.40	27.05	0	-2627	7996	7762	7506	7272	7016	7880	7390	128	2250	500	4960	10	1	24600000	1870	158.33	0.92	12	0.02	48.00	8276.00	9700	20240126	-21.65	5730	20231101	32.64	9700	-21.65	20240126	6240	21.79	20240102	9700	-21.65	20240126	5730	32.64	20231101	1.02	N	376190	500	128 억		6654268	N	N	0	N	00	N
34	20240325	161220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	40	2	0.53	1033916870	136316	115.75	7490	7740	7250	9730	5250	7490	7585.09	27.06	0	-5138	7776	7632	7376	7232	6976	7705	7305	128	2240	500	4940	10	1	24600000	1852	156.88	0.91	12	0.55	48.00	8276.00	9700	20240126	-22.37	5730	20231101	31.41	9700	-22.37	20240126	6240	20.67	20240102	9700	-22.37	20240126	5730	31.41	20231101	1.02	N	376190	500	128 억		6657466	N	N	0	N	00	N
35	20240325	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7520	30	2	0.40	1000109970	131825	111.93	7490	7740	7250	9730	5250	7490	7587.02	27.06	0	-5554	7776	7632	7376	7232	6976	7705	7305	128	2240	500	4940	10	1	24600000	1850	156.67	0.91	12	0.54	48.00	8276.00	9700	20240126	-22.47	5730	20231101	31.24	9700	-22.47	20240126	6240	20.51	20240102	9700	-22.47	20240126	5730	31.24	20231101	1.02	N	376190	500	128 억		6657466	N	N	0	N	00	N
36	20240325	141222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7580	90	2	1.20	904847740	119162	101.18	7490	7740	7250	9730	5250	7490	7593.86	27.06	0	-5492	7776	7632	7376	7232	6976	7705	7305	128	2240	500	4940	10	1	24600000	1865	157.92	0.92	12	0.48	48.00	8276.00	9700	20240126	-21.86	5730	20231101	32.29	9700	-21.86	20240126	6240	21.47	20240102	9700	-21.86	20240126	5730	32.29	20231101	1.02	N	376190	500	128 억		6657466	N	N	0	N	00	N
37	20240325	131220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	100	2	1.34	818561470	107738	91.48	7490	7740	7250	9730	5250	7490	7598.21	27.06	0	-7290	7776	7632	7376	7232	6976	7705	7305	128	2240	500	4940	10	1	24600000	1867	158.12	0.92	12	0.44	48.00	8276.00	9700	20240126	-21.75	5730	20231101	32.46	9700	-21.75	20240126	6240	21.63	20240102	9700	-21.75	20240126	5730	32.46	20231101	1.02	N	376190	500	128 억		6657466	N	N	0	N	00	N
38	20240325	121225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	120	2	1.60	752084390	98990	84.05	7490	7740	7250	9730	5250	7490	7598.13	27.06	0	-9887	7776	7632	7376	7232	6976	7705	7305	128	2240	500	4940	10	1	24600000	1872	158.54	0.92	12	0.40	48.00	8276.00	9700	20240126	-21.55	5730	20231101	32.81	9700	-21.55	20240126	6240	21.96	20240102	9700	-21.55	20240126	5730	32.81	20231101	1.02	N	376190	500	128 억		6657466	N	N	0	N	00	N
39	20240325	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	190	2	2.54	612071530	80729	68.55	7490	7740	7250	9730	5250	7490	7582.38	27.06	0	-9527	7776	7632	7376	7232	6976	7705	7305	128	2240	500	4940	10	1	24600000	1889	160.00	0.93	12	0.33	48.00	8276.00	9700	20240126	-20.82	5730	20231101	34.03	9700	-20.82	20240126	6240	23.08	20240102	9700	-20.82	20240126	5730	34.03	20231101	1.02	N	376190	500	128 억		6657466	N	N	0	N	00	N
40	20240325	101222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	120	2	1.60	298069780	39842	33.83	7490	7630	7250	9730	5250	7490	7481.18	27.06	0	-3708	7776	7632	7376	7232	6976	7705	7305	128	2240	500	4940	10	1	24600000	1872	158.54	0.92	12	0.16	48.00	8276.00	9700	20240126	-21.55	5730	20231101	32.81	9700	-21.55	20240126	6240	21.96	20240102	9700	-21.55	20240126	5730	32.81	20231101	1.02	N	376190	500	128 억		6657466	N	N	0	N	00	N
41	20240325	091227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	-50	5	-0.67	74726420	10076	8.56	7490	7520	7250	9730	5250	7490	7412.43	27.06	0	-1499	7776	7632	7376	7232	6976	7705	7305	128	2240	500	4940	10	1	24600000	1830	155.00	0.90	12	0.04	48.00	8276.00	9700	20240126	-23.30	5730	20231101	29.84	9700	-23.30	20240126	6240	19.23	20240102	9700	-23.30	20240126	5730	29.84	20231101	1.02	N	376190	500	128 억		6657466	N	N	0	N	00	N
42	20240322	161224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	270	2	3.74	871228830	117466	363.39	7230	7520	7120	9380	5060	7220	7416.42	27.00	0	14988	7373	7296	7233	7156	7093	7335	7195	128	2160	500	4760	10	1	24600000	1843	156.04	0.91	12	0.48	48.00	8276.00	9700	20240126	-22.78	5730	20231101	30.72	9700	-22.78	20240126	6240	20.03	20240102	9700	-22.78	20240126	5730	30.72	20231101	1.04	N	376190	500	128 억		6642146	N	N	0	N	00	N
43	20240322	151227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7460	240	2	3.32	807941150	108984	337.15	7230	7520	7120	9380	5060	7220	7413.39	27.00	0	14056	7373	7296	7233	7156	7093	7335	7195	128	2160	500	4760	10	1	24600000	1835	155.42	0.90	12	0.44	48.00	8276.00	9700	20240126	-23.09	5730	20231101	30.19	9700	-23.09	20240126	6240	19.55	20240102	9700	-23.09	20240126	5730	30.19	20231101	1.04	N	376190	500	128 억		6642146	N	N	0	N	00	N
44	20240322	141214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7430	210	2	2.91	600966680	81311	251.54	7230	7480	7120	9380	5060	7220	7390.96	27.00	0	14101	7373	7296	7233	7156	7093	7335	7195	128	2160	500	4760	10	1	24600000	1828	154.79	0.90	12	0.33	48.00	8276.00	9700	20240126	-23.40	5730	20231101	29.67	9700	-23.40	20240126	6240	19.07	20240102	9700	-23.40	20240126	5730	29.67	20231101	1.04	N	376190	500	128 억		6642146	N	N	0	N	00	N
45	20240322	131219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	230	2	3.19	480689140	65147	201.54	7230	7480	7120	9380	5060	7220	7378.53	27.00	0	5726	7373	7296	7233	7156	7093	7335	7195	128	2160	500	4760	10	1	24600000	1833	155.21	0.90	12	0.26	48.00	8276.00	9700	20240126	-23.20	5730	20231101	30.02	9700	-23.20	20240126	6240	19.39	20240102	9700	-23.20	20240126	5730	30.02	20231101	1.04	N	376190	500	128 억		6642146	N	N	0	N	00	N
46	20240322	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	220	2	3.05	406680120	55195	170.75	7230	7480	7120	9380	5060	7220	7368.06	27.00	0	4471	7373	7296	7233	7156	7093	7335	7195	128	2160	500	4760	10	1	24600000	1830	155.00	0.90	12	0.22	48.00	8276.00	9700	20240126	-23.30	5730	20231101	29.84	9700	-23.30	20240126	6240	19.23	20240102	9700	-23.30	20240126	5730	29.84	20231101	1.04	N	376190	500	128 억		6642146	N	N	0	N	00	N
47	20240322	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	180	2	2.49	366091060	49722	153.82	7230	7480	7120	9380	5060	7220	7362.76	27.00	0	2826	7373	7296	7233	7156	7093	7335	7195	128	2160	500	4760	10	1	24600000	1820	154.17	0.89	12	0.20	48.00	8276.00	9700	20240126	-23.71	5730	20231101	29.14	9700	-23.71	20240126	6240	18.59	20240102	9700	-23.71	20240126	5730	29.14	20231101	1.04	N	376190	500	128 억		6642146	N	N	0	N	00	N
48	20240322	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	180	2	2.49	221305480	30225	93.50	7230	7440	7120	9380	5060	7220	7321.93	27.00	0	-350	7373	7296	7233	7156	7093	7335	7195	128	2160	500	4760	10	1	24600000	1820	154.17	0.89	12	0.12	48.00	8276.00	9700	20240126	-23.71	5730	20231101	29.14	9700	-23.71	20240126	6240	18.59	20240102	9700	-23.71	20240126	5730	29.14	20231101	1.04	N	376190	500	128 억		6642146	N	N	0	N	00	N
49	20240322	091216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-60	5	-0.83	34896980	4854	15.02	7230	7230	7120	9380	5060	7220	7189.32	27.00	0	-2075	7373	7296	7233	7156	7093	7335	7195	128	2160	500	4760	10	1	24600000	1761	149.17	0.87	12	0.02	48.00	8276.00	9700	20240126	-26.19	5730	20231101	24.96	9700	-26.19	20240126	6240	14.74	20240102	9700	-26.19	20240126	5730	24.96	20231101	1.04	N	376190	500	128 억		6642146	N	N	0	N	00	N
50	20240321	161218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	30	2	0.42	231981730	32093	121.65	7200	7310	7170	9340	5040	7190	7228.42	27.00	0	601	7376	7282	7096	7002	6816	7330	7050	128	2150	500	4740	10	1	24600000	1776	150.42	0.87	12	0.13	48.00	8276.00	9700	20240126	-25.57	5730	20231101	26.00	9700	-25.57	20240126	6240	15.71	20240102	9700	-25.57	20240126	5730	26.00	20231101	1.03	N	376190	500	128 억		6641545	N	N	0	N	00	N
51	20240321	151215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	30	2	0.42	230451660	31881	120.85	7200	7310	7170	9340	5040	7190	7228.50	27.00	0	584	7376	7282	7096	7002	6816	7330	7050	128	2150	500	4740	10	1	24600000	1776	150.42	0.87	12	0.13	48.00	8276.00	9700	20240126	-25.57	5730	20231101	26.00	9700	-25.57	20240126	6240	15.71	20240102	9700	-25.57	20240126	5730	26.00	20231101	1.03	N	376190	500	128 억		6641545	N	N	0	N	00	N
52	20240321	141213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	10	2	0.14	211485340	29250	110.88	7200	7310	7170	9340	5040	7190	7230.27	27.00	0	620	7376	7282	7096	7002	6816	7330	7050	128	2150	500	4740	10	1	24600000	1771	150.00	0.87	12	0.12	48.00	8276.00	9700	20240126	-25.77	5730	20231101	25.65	9700	-25.77	20240126	6240	15.38	20240102	9700	-25.77	20240126	5730	25.65	20231101	1.03	N	376190	500	128 억		6641545	N	N	0	N	00	N
53	20240321	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	30	2	0.42	177938550	24587	93.20	7200	7310	7200	9340	5040	7190	7237.10	27.00	0	2019	7376	7282	7096	7002	6816	7330	7050	128	2150	500	4740	10	1	24600000	1776	150.42	0.87	12	0.10	48.00	8276.00	9700	20240126	-25.57	5730	20231101	26.00	9700	-25.57	20240126	6240	15.71	20240102	9700	-25.57	20240126	5730	26.00	20231101	1.03	N	376190	500	128 억		6641545	N	N	0	N	00	N
54	20240321	121218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	20	2	0.28	161351110	22288	84.49	7200	7310	7200	9340	5040	7190	7239.37	27.00	0	2731	7376	7282	7096	7002	6816	7330	7050	128	2150	500	4740	10	1	24600000	1774	150.21	0.87	12	0.09	48.00	8276.00	9700	20240126	-25.67	5730	20231101	25.83	9700	-25.67	20240126	6240	15.54	20240102	9700	-25.67	20240126	5730	25.83	20231101	1.03	N	376190	500	128 억		6641545	N	N	0	N	00	N
55	20240321	111214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	40	2	0.56	136319640	18822	71.35	7200	7310	7200	9340	5040	7190	7242.57	27.00	0	4600	7376	7282	7096	7002	6816	7330	7050	128	2150	500	4740	10	1	24600000	1779	150.62	0.87	12	0.08	48.00	8276.00	9700	20240126	-25.46	5730	20231101	26.18	9700	-25.46	20240126	6240	15.87	20240102	9700	-25.46	20240126	5730	26.18	20231101	1.03	N	376190	500	128 억		6641545	N	N	0	N	00	N
56	20240321	101217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	50	2	0.70	97050330	13386	50.74	7200	7310	7200	9340	5040	7190	7250.14	27.00	0	3604	7376	7282	7096	7002	6816	7330	7050	128	2150	500	4740	10	1	24600000	1781	150.83	0.87	12	0.05	48.00	8276.00	9700	20240126	-25.36	5730	20231101	26.35	9700	-25.36	20240126	6240	16.03	20240102	9700	-25.36	20240126	5730	26.35	20231101	1.03	N	376190	500	128 억		6641545	N	N	0	N	00	N
57	20240321	091223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	90	2	1.25	24649560	3416	12.95	7200	7280	7200	9340	5040	7190	7215.91	27.00	0	1770	7376	7282	7096	7002	6816	7330	7050	128	2150	500	4740	10	1	24600000	1791	151.67	0.88	12	0.01	48.00	8276.00	9700	20240126	-24.95	5730	20231101	27.05	9700	-24.95	20240126	6240	16.67	20240102	9700	-24.95	20240126	5730	27.05	20231101	1.03	N	376190	500	128 억		6641545	N	N	0	N	00	N
58	20240320	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	190	2	2.71	186702690	26238	77.69	6920	7190	6910	9100	4900	7000	7115.42	26.97	0	7422	7400	7200	7000	6800	6600	7100	6700	128	2100	500	4620	10	1	24600000	1769	149.79	0.87	12	0.11	48.00	8276.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.03	N	376190	500	128 억		6634084	N	N	0	N	00	N
59	20240320	151206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	190	2	2.71	172991860	24331	72.04	6920	7190	6910	9100	4900	7000	7109.94	26.97	0	7387	7400	7200	7000	6800	6600	7100	6700	128	2100	500	4620	10	1	24600000	1769	149.79	0.87	12	0.10	48.00	8276.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.03	N	376190	500	128 억		6634084	N	N	0	N	00	N
60	20240320	141211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	160	2	2.29	127830100	18027	53.38	6920	7180	6910	9100	4900	7000	7091.04	26.97	0	6553	7400	7200	7000	6800	6600	7100	6700	128	2100	500	4620	10	1	24600000	1761	149.17	0.87	12	0.07	48.00	8276.00	9700	20240126	-26.19	5730	20231101	24.96	9700	-26.19	20240126	6240	14.74	20240102	9700	-26.19	20240126	5730	24.96	20231101	1.03	N	376190	500	128 억		6634084	N	N	0	N	00	N
61	20240320	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	160	2	2.29	119473730	16858	49.91	6920	7180	6910	9100	4900	7000	7087.06	26.97	0	6440	7400	7200	7000	6800	6600	7100	6700	128	2100	500	4620	10	1	24600000	1761	149.17	0.87	12	0.07	48.00	8276.00	9700	20240126	-26.19	5730	20231101	24.96	9700	-26.19	20240126	6240	14.74	20240102	9700	-26.19	20240126	5730	24.96	20231101	1.03	N	376190	500	128 억		6634084	N	N	0	N	00	N
62	20240320	121204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	150	2	2.14	104112140	14714	43.57	6920	7180	6910	9100	4900	7000	7075.72	26.97	0	6729	7400	7200	7000	6800	6600	7100	6700	128	2100	500	4620	10	1	24600000	1759	148.96	0.86	12	0.06	48.00	8276.00	9700	20240126	-26.29	5730	20231101	24.78	9700	-26.29	20240126	6240	14.58	20240102	9700	-26.29	20240126	5730	24.78	20231101	1.03	N	376190	500	128 억		6634084	N	N	0	N	00	N
63	20240320	111205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	90	2	1.29	78390620	11113	32.90	6920	7150	6910	9100	4900	7000	7053.96	26.97	0	4573	7400	7200	7000	6800	6600	7100	6700	128	2100	500	4620	10	1	24600000	1744	147.71	0.86	12	0.05	48.00	8276.00	9700	20240126	-26.91	5730	20231101	23.73	9700	-26.91	20240126	6240	13.62	20240102	9700	-26.91	20240126	5730	23.73	20231101	1.03	N	376190	500	128 억		6634084	N	N	0	N	00	N
64	20240320	101158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	70	2	1.00	52547490	7476	22.14	6920	7140	6910	9100	4900	7000	7028.82	26.97	0	2669	7400	7200	7000	6800	6600	7100	6700	128	2100	500	4620	10	1	24600000	1739	147.29	0.85	12	0.03	48.00	8276.00	9700	20240126	-27.11	5730	20231101	23.39	9700	-27.11	20240126	6240	13.30	20240102	9700	-27.11	20240126	5730	23.39	20231101	1.03	N	376190	500	128 억		6634084	N	N	0	N	00	N
65	20240320	091206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	20	2	0.29	13837440	1976	5.85	6920	7070	6910	9100	4900	7000	7002.75	26.97	0	302	7400	7200	7000	6800	6600	7100	6700	128	2100	500	4620	10	1	24600000	1727	146.25	0.85	12	0.01	48.00	8276.00	9700	20240126	-27.63	5730	20231101	22.51	9700	-27.63	20240126	6240	12.50	20240102	9700	-27.63	20240126	5730	22.51	20231101	1.03	N	376190	500	128 억		6634084	N	N	0	N	00	N
66	20240319	161151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	-190	5	-2.64	238091220	33747	129.77	7180	7200	6800	9340	5040	7190	7055.18	26.97	0	-551	7343	7266	7183	7106	7023	7305	7145	128	2150	500	4740	10	1	24600000	1722	145.83	0.85	12	0.14	48.00	8276.00	9700	20240126	-27.84	5730	20231101	22.16	9700	-27.84	20240126	6240	12.18	20240102	9700	-27.84	20240126	5730	22.16	20231101	1.05	N	376190	500	128 억		6634638	N	N	0	N	00	N
67	20240319	151204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	-170	5	-2.36	233393400	33077	127.19	7180	7200	6800	9340	5040	7190	7056.06	26.97	0	-90	7343	7266	7183	7106	7023	7305	7145	128	2150	500	4740	10	1	24600000	1727	146.25	0.85	12	0.13	48.00	8276.00	9700	20240126	-27.63	5730	20231101	22.51	9700	-27.63	20240126	6240	12.50	20240102	9700	-27.63	20240126	5730	22.51	20231101	1.05	N	376190	500	128 억		6634638	N	N	0	N	00	N
68	20240319	141202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	-120	5	-1.67	127957490	17973	69.11	7180	7200	7050	9340	5040	7190	7119.43	26.97	0	-4392	7343	7266	7183	7106	7023	7305	7145	128	2150	500	4740	10	1	24600000	1739	147.29	0.85	12	0.07	48.00	8276.00	9700	20240126	-27.11	5730	20231101	23.39	9700	-27.11	20240126	6240	13.30	20240102	9700	-27.11	20240126	5730	23.39	20231101	1.05	N	376190	500	128 억		6634638	N	N	0	N	00	N
69	20240319	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	-70	5	-0.97	86130880	12067	46.40	7180	7200	7100	9340	5040	7190	7137.72	26.97	0	-4694	7343	7266	7183	7106	7023	7305	7145	128	2150	500	4740	10	1	24600000	1752	148.33	0.86	12	0.05	48.00	8276.00	9700	20240126	-26.60	5730	20231101	24.26	9700	-26.60	20240126	6240	14.10	20240102	9700	-26.60	20240126	5730	24.26	20231101	1.05	N	376190	500	128 억		6634638	N	N	0	N	00	N
70	20240319	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	-70	5	-0.97	71661390	10031	38.57	7180	7200	7120	9340	5040	7190	7143.99	26.97	0	-3472	7343	7266	7183	7106	7023	7305	7145	128	2150	500	4740	10	1	24600000	1752	148.33	0.86	12	0.04	48.00	8276.00	9700	20240126	-26.60	5730	20231101	24.26	9700	-26.60	20240126	6240	14.10	20240102	9700	-26.60	20240126	5730	24.26	20231101	1.05	N	376190	500	128 억		6634638	N	N	0	N	00	N
71	20240319	111201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	-40	5	-0.56	55549720	7775	29.90	7180	7200	7130	9340	5040	7190	7144.66	26.97	0	-1935	7343	7266	7183	7106	7023	7305	7145	128	2150	500	4740	10	1	24600000	1759	148.96	0.86	12	0.03	48.00	8276.00	9700	20240126	-26.29	5730	20231101	24.78	9700	-26.29	20240126	6240	14.58	20240102	9700	-26.29	20240126	5730	24.78	20231101	1.05	N	376190	500	128 억		6634638	N	N	0	N	00	N
72	20240319	101203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-10	5	-0.14	32561700	4556	17.52	7180	7200	7130	9340	5040	7190	7146.99	26.97	0	-1239	7343	7266	7183	7106	7023	7305	7145	128	2150	500	4740	10	1	24600000	1766	149.58	0.87	12	0.02	48.00	8276.00	9700	20240126	-25.98	5730	20231101	25.31	9700	-25.98	20240126	6240	15.06	20240102	9700	-25.98	20240126	5730	25.31	20231101	1.05	N	376190	500	128 억		6634638	N	N	0	N	00	N
73	20240319	091203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	0	3	0.00	3871320	541	2.08	7180	7190	7150	9340	5040	7190	7155.86	26.97	0	-109	7343	7266	7183	7106	7023	7305	7145	128	2150	500	4740	10	1	24600000	1769	149.79	0.87	12	0.00	48.00	8276.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.05	N	376190	500	128 억		6634638	N	N	0	N	00	N
74	20240318	161154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	-70	5	-0.96	184656580	25683	31.70	7100	7260	7100	9430	5090	7260	7189.81	26.97	0	-1101	7533	7396	7193	7056	6853	7465	7125	128	2170	500	4790	10	1	24600000	1769	149.79	0.87	12	0.10	48.00	8276.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.05	N	376190	500	128 억		6635687	N	N	0	N	00	N
75	20240318	151154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	-70	5	-0.96	175532690	24415	30.14	7100	7260	7100	9430	5090	7260	7189.54	26.97	0	-979	7533	7396	7193	7056	6853	7465	7125	128	2170	500	4790	10	1	24600000	1769	149.79	0.87	12	0.10	48.00	8276.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.05	N	376190	500	128 억		6635687	N	N	0	N	00	N
76	20240318	141154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	-70	5	-0.96	146133680	20324	25.09	7100	7260	7100	9430	5090	7260	7190.20	26.97	0	-2239	7533	7396	7193	7056	6853	7465	7125	128	2170	500	4790	10	1	24600000	1769	149.79	0.87	12	0.08	48.00	8276.00	9700	20240126	-25.88	5730	20231101	25.48	9700	-25.88	20240126	6240	15.22	20240102	9700	-25.88	20240126	5730	25.48	20231101	1.05	N	376190	500	128 억		6635687	N	N	0	N	00	N
77	20240318	131153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	-60	5	-0.83	131946020	18349	22.65	7100	7260	7100	9430	5090	7260	7190.91	26.97	0	-2233	7533	7396	7193	7056	6853	7465	7125	128	2170	500	4790	10	1	24600000	1771	150.00	0.87	12	0.07	48.00	8276.00	9700	20240126	-25.77	5730	20231101	25.65	9700	-25.77	20240126	6240	15.38	20240102	9700	-25.77	20240126	5730	25.65	20231101	1.05	N	376190	500	128 억		6635687	N	N	0	N	00	N
78	20240318	121147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-30	5	-0.41	114517790	15926	19.66	7100	7260	7100	9430	5090	7260	7190.61	26.97	0	-2039	7533	7396	7193	7056	6853	7465	7125	128	2170	500	4790	10	1	24600000	1779	150.62	0.87	12	0.06	48.00	8276.00	9700	20240126	-25.46	5730	20231101	26.18	9700	-25.46	20240126	6240	15.87	20240102	9700	-25.46	20240126	5730	26.18	20231101	1.05	N	376190	500	128 억		6635687	N	N	0	N	00	N
79	20240318	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	-120	5	-1.65	90897320	12629	15.59	7100	7260	7100	9430	5090	7260	7197.50	26.97	0	-1737	7533	7396	7193	7056	6853	7465	7125	128	2170	500	4790	10	1	24600000	1756	148.75	0.86	12	0.05	48.00	8276.00	9700	20240126	-26.39	5730	20231101	24.61	9700	-26.39	20240126	6240	14.42	20240102	9700	-26.39	20240126	5730	24.61	20231101	1.05	N	376190	500	128 억		6635687	N	N	0	N	00	N
80	20240318	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-80	5	-1.10	60768780	8433	10.41	7100	7260	7100	9430	5090	7260	7206.06	26.97	0	-1517	7533	7396	7193	7056	6853	7465	7125	128	2170	500	4790	10	1	24600000	1766	149.58	0.87	12	0.03	48.00	8276.00	9700	20240126	-25.98	5730	20231101	25.31	9700	-25.98	20240126	6240	15.06	20240102	9700	-25.98	20240126	5730	25.31	20231101	1.05	N	376190	500	128 억		6635687	N	N	0	N	00	N
81	20240318	091153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-10	5	-0.14	26956040	3739	4.62	7100	7260	7100	9430	5090	7260	7209.41	26.97	0	-863	7533	7396	7193	7056	6853	7465	7125	128	2170	500	4790	10	1	24600000	1784	151.04	0.88	12	0.02	48.00	8276.00	9700	20240126	-25.26	5730	20231101	26.53	9700	-25.26	20240126	6240	16.19	20240102	9700	-25.26	20240126	5730	26.53	20231101	1.05	N	376190	500	128 억		6635687	N	N	0	N	00	N
82	20240315	161139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	260	2	3.71	577243510	80142	295.99	7100	7330	6990	9100	4900	7000	7202.63	26.94	0	9093	7060	7030	6970	6940	6880	7045	6955	128	2100	500	4620	10	1	24600000	1786	151.25	0.88	12	0.33	48.00	8276.00	9700	20240126	-25.15	5730	20231101	26.70	9700	-25.15	20240126	6240	16.35	20240102	9700	-25.15	20240126	5730	26.70	20231101	1.02	N	376190	500	128 억		6626316	N	N	0	N	00	N
83	20240315	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	280	2	4.00	535622840	74415	274.84	7100	7330	6990	9100	4900	7000	7197.82	26.94	0	9104	7060	7030	6970	6940	6880	7045	6955	128	2100	500	4620	10	1	24600000	1791	151.67	0.88	12	0.30	48.00	8276.00	9700	20240126	-24.95	5730	20231101	27.05	9700	-24.95	20240126	6240	16.67	20240102	9700	-24.95	20240126	5730	27.05	20231101	1.02	N	376190	500	128 억		6626316	N	N	0	N	00	N
84	20240315	141038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	210	2	3.00	474316220	65957	243.60	7100	7330	6990	9100	4900	7000	7191.34	26.94	0	8151	7060	7030	6970	6940	6880	7045	6955	128	2100	500	4620	10	1	24600000	1774	150.21	0.87	12	0.27	48.00	8276.00	9700	20240126	-25.67	5730	20231101	25.83	9700	-25.67	20240126	6240	15.54	20240102	9700	-25.67	20240126	5730	25.83	20231101	1.02	N	376190	500	128 억		6626316	N	N	0	N	00	N
85	20240315	131142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	270	2	3.86	422041430	58711	216.84	7100	7330	6990	9100	4900	7000	7188.50	26.94	0	7898	7060	7030	6970	6940	6880	7045	6955	128	2100	500	4620	10	1	24600000	1788	151.46	0.88	12	0.24	48.00	8276.00	9700	20240126	-25.05	5730	20231101	26.88	9700	-25.05	20240126	6240	16.51	20240102	9700	-25.05	20240126	5730	26.88	20231101	1.02	N	376190	500	128 억		6626316	N	N	0	N	00	N
86	20240315	121141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	210	2	3.00	351829640	49036	181.11	7100	7330	6990	9100	4900	7000	7174.98	26.94	0	5645	7060	7030	6970	6940	6880	7045	6955	128	2100	500	4620	10	1	24600000	1774	150.21	0.87	12	0.20	48.00	8276.00	9700	20240126	-25.67	5730	20231101	25.83	9700	-25.67	20240126	6240	15.54	20240102	9700	-25.67	20240126	5730	25.83	20231101	1.02	N	376190	500	128 억		6626316	N	N	0	N	00	N
87	20240315	111137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	240	2	3.43	329541840	45944	169.69	7100	7330	6990	9100	4900	7000	7172.74	26.94	0	6100	7060	7030	6970	6940	6880	7045	6955	128	2100	500	4620	10	1	24600000	1781	150.83	0.87	12	0.19	48.00	8276.00	9700	20240126	-25.36	5730	20231101	26.35	9700	-25.36	20240126	6240	16.03	20240102	9700	-25.36	20240126	5730	26.35	20231101	1.02	N	376190	500	128 억		6626316	N	N	0	N	00	N
88	20240315	101143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	200	2	2.86	230945170	32323	119.38	7100	7330	6990	9100	4900	7000	7144.98	26.94	0	1071	7060	7030	6970	6940	6880	7045	6955	128	2100	500	4620	10	1	24600000	1771	150.00	0.87	12	0.13	48.00	8276.00	9700	20240126	-25.77	5730	20231101	25.65	9700	-25.77	20240126	6240	15.38	20240102	9700	-25.77	20240126	5730	25.65	20231101	1.02	N	376190	500	128 억		6626316	N	N	0	N	00	N
89	20240315	091148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	10	2	0.14	41728420	5895	21.77	7100	7160	7000	9100	4900	7000	7078.81	26.94	0	-122	7060	7030	6970	6940	6880	7045	6955	128	2100	500	4620	10	1	24600000	1724	146.04	0.85	12	0.02	48.00	8276.00	9700	20240126	-27.73	5730	20231101	22.34	9700	-27.73	20240126	6240	12.34	20240102	9700	-27.73	20240126	5730	22.34	20231101	1.02	N	376190	500	128 억		6626316	N	N	0	N	00	N
90	20240314	161127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	10	2	0.14	185647850	26726	60.55	6950	7000	6910	9080	4900	6990	6946.33	26.95	0	-4080	7190	7090	7000	6900	6810	7045	6855	128	2090	500	4610	10	1	24600000	1722	145.83	0.85	12	0.11	48.00	8276.00	9700	20240126	-27.84	5730	20231101	22.16	9700	-27.84	20240126	6240	12.18	20240102	9700	-27.84	20240126	5730	22.16	20231101	1.02	N	376190	500	128 억		6630396	N	N	0	N	00	N
91	20240314	151133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	10	2	0.14	172289780	24816	56.22	6950	7000	6910	9080	4900	6990	6942.69	26.95	0	-3867	7190	7090	7000	6900	6810	7045	6855	128	2090	500	4610	10	1	24600000	1722	145.83	0.85	12	0.10	48.00	8276.00	9700	20240126	-27.84	5730	20231101	22.16	9700	-27.84	20240126	6240	12.18	20240102	9700	-27.84	20240126	5730	22.16	20231101	1.02	N	376190	500	128 억		6630396	N	N	0	N	00	N
92	20240314	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	-20	5	-0.29	126217400	18224	41.29	6950	6990	6910	9080	4900	6990	6925.89	26.95	0	-268	7190	7090	7000	6900	6810	7045	6855	128	2090	500	4610	10	1	24600000	1715	145.21	0.84	12	0.07	48.00	8276.00	9700	20240126	-28.14	5730	20231101	21.64	9700	-28.14	20240126	6240	11.70	20240102	9700	-28.14	20240126	5730	21.64	20231101	1.02	N	376190	500	128 억		6630396	N	N	0	N	00	N
93	20240314	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-80	5	-1.14	115657940	16700	37.83	6950	6990	6910	9080	4900	6990	6925.63	26.95	0	-150	7190	7090	7000	6900	6810	7045	6855	128	2090	500	4610	10	1	24600000	1700	143.96	0.83	12	0.07	48.00	8276.00	9700	20240126	-28.76	5730	20231101	20.59	9700	-28.76	20240126	6240	10.74	20240102	9700	-28.76	20240126	5730	20.59	20231101	1.02	N	376190	500	128 억		6630396	N	N	0	N	00	N
94	20240314	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-60	5	-0.86	83574960	12065	27.33	6950	6990	6910	9080	4900	6990	6927.06	26.95	0	-23	7190	7090	7000	6900	6810	7045	6855	128	2090	500	4610	10	1	24600000	1705	144.38	0.84	12	0.05	48.00	8276.00	9700	20240126	-28.56	5730	20231101	20.94	9700	-28.56	20240126	6240	11.06	20240102	9700	-28.56	20240126	5730	20.94	20231101	1.02	N	376190	500	128 억		6630396	N	N	0	N	00	N
95	20240314	111132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-60	5	-0.86	67845170	9794	22.19	6950	6990	6910	9080	4900	6990	6927.22	26.95	0	-648	7190	7090	7000	6900	6810	7045	6855	128	2090	500	4610	10	1	24600000	1705	144.38	0.84	12	0.04	48.00	8276.00	9700	20240126	-28.56	5730	20231101	20.94	9700	-28.56	20240126	6240	11.06	20240102	9700	-28.56	20240126	5730	20.94	20231101	1.02	N	376190	500	128 억		6630396	N	N	0	N	00	N
96	20240314	101142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-70	5	-1.00	40504770	5845	13.24	6950	6990	6910	9080	4900	6990	6929.82	26.95	0	-648	7190	7090	7000	6900	6810	7045	6855	128	2090	500	4610	10	1	24600000	1702	144.17	0.84	12	0.02	48.00	8276.00	9700	20240126	-28.66	5730	20231101	20.77	9700	-28.66	20240126	6240	10.90	20240102	9700	-28.66	20240126	5730	20.77	20231101	1.02	N	376190	500	128 억		6630396	N	N	0	N	00	N
97	20240314	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	-20	5	-0.29	3078260	442	1.00	6950	6990	6950	9080	4900	6990	6964.39	26.95	0	-355	7190	7090	7000	6900	6810	7045	6855	128	2090	500	4610	10	1	24600000	1715	145.21	0.84	12	0.00	48.00	8276.00	9700	20240126	-28.14	5730	20231101	21.64	9700	-28.14	20240126	6240	11.70	20240102	9700	-28.14	20240126	5730	21.64	20231101	1.02	N	376190	500	128 억		6630396	N	N	0	N	00	N
98	20240313	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	60	2	0.87	305957990	43943	130.39	7080	7100	6910	9000	4860	6930	6962.61	27.04	0	-22056	7083	7006	6893	6816	6703	7045	6855	128	2070	500	4570	10	1	24600000	1720	13.92	0.85	12	0.18	502.00	8229.00	9700	20240126	-27.94	5730	20231101	21.99	9700	-27.94	20240126	6240	12.02	20240102	9700	-27.94	20240126	5730	21.99	20231101	1.04	N	376190	500	128 억		6652452	N	N	0	N	00	N
99	20240313	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	50	2	0.72	302969460	43515	129.12	7080	7100	6910	9000	4860	6930	6962.41	27.04	0	-21970	7083	7006	6893	6816	6703	7045	6855	128	2070	500	4570	10	1	24600000	1717	13.90	0.85	12	0.18	502.00	8229.00	9700	20240126	-28.04	5730	20231101	21.82	9700	-28.04	20240126	6240	11.86	20240102	9700	-28.04	20240126	5730	21.82	20231101	1.04	N	376190	500	128 억		6652452	N	N	0	N	00	N
100	20240313	141120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	30	2	0.43	284507720	40865	121.26	7080	7100	6910	9000	4860	6930	6962.14	27.04	0	-21974	7083	7006	6893	6816	6703	7045	6855	128	2070	500	4570	10	1	24600000	1712	13.86	0.85	12	0.17	502.00	8229.00	9700	20240126	-28.25	5730	20231101	21.47	9700	-28.25	20240126	6240	11.54	20240102	9700	-28.25	20240126	5730	21.47	20231101	1.04	N	376190	500	128 억		6652452	N	N	0	N	00	N
101	20240313	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	50	2	0.72	242432660	34821	103.32	7080	7100	6910	9000	4860	6930	6962.25	27.04	0	-17505	7083	7006	6893	6816	6703	7045	6855	128	2070	500	4570	10	1	24600000	1717	13.90	0.85	12	0.14	502.00	8229.00	9700	20240126	-28.04	5730	20231101	21.82	9700	-28.04	20240126	6240	11.86	20240102	9700	-28.04	20240126	5730	21.82	20231101	1.04	N	376190	500	128 억		6652452	N	N	0	N	00	N
102	20240313	121124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	10	2	0.14	205228510	29470	87.45	7080	7100	6910	9000	4860	6930	6963.98	27.04	0	-17253	7083	7006	6893	6816	6703	7045	6855	128	2070	500	4570	10	1	24600000	1707	13.82	0.84	12	0.12	502.00	8229.00	9700	20240126	-28.45	5730	20231101	21.12	9700	-28.45	20240126	6240	11.22	20240102	9700	-28.45	20240126	5730	21.12	20231101	1.04	N	376190	500	128 억		6652452	N	N	0	N	00	N
103	20240313	111119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	10	2	0.14	177357710	25459	75.54	7080	7100	6910	9000	4860	6930	6966.41	27.04	0	-15301	7083	7006	6893	6816	6703	7045	6855	128	2070	500	4570	10	1	24600000	1707	13.82	0.84	12	0.10	502.00	8229.00	9700	20240126	-28.45	5730	20231101	21.12	9700	-28.45	20240126	6240	11.22	20240102	9700	-28.45	20240126	5730	21.12	20231101	1.04	N	376190	500	128 억		6652452	N	N	0	N	00	N
104	20240313	101117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	40	2	0.58	87760950	12532	37.19	7080	7100	6940	9000	4860	6930	7002.95	27.04	0	-6095	7083	7006	6893	6816	6703	7045	6855	128	2070	500	4570	10	1	24600000	1715	13.88	0.85	12	0.05	502.00	8229.00	9700	20240126	-28.14	5730	20231101	21.64	9700	-28.14	20240126	6240	11.70	20240102	9700	-28.14	20240126	5730	21.64	20231101	1.04	N	376190	500	128 억		6652452	N	N	0	N	00	N
105	20240313	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	30	2	0.43	52781730	7509	22.28	7080	7100	6960	9000	4860	6930	7029.13	27.04	0	-2581	7083	7006	6893	6816	6703	7045	6855	128	2070	500	4570	10	1	24600000	1712	13.86	0.85	12	0.03	502.00	8229.00	9700	20240126	-28.25	5730	20231101	21.47	9700	-28.25	20240126	6240	11.54	20240102	9700	-28.25	20240126	5730	21.47	20231101	1.04	N	376190	500	128 억		6652452	N	N	0	N	00	N
106	20240312	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	80	2	1.17	228919410	33464	74.25	6850	6970	6780	8900	4800	6850	6840.17	27.06	0	-4944	7176	7012	6906	6742	6636	6960	6690	128	2050	500	4520	10	1	24600000	1705	13.80	0.84	12	0.14	502.00	8229.00	9700	20240126	-28.56	5730	20231101	20.94	9700	-28.56	20240126	6240	11.06	20240102	9700	-28.56	20240126	5730	20.94	20231101	1.05	N	376190	500	128 억		6657394	N	N	0	N	00	N
107	20240312	151105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	100	2	1.46	211506220	30958	68.69	6850	6970	6780	8900	4800	6850	6832.04	27.06	0	-3505	7176	7012	6906	6742	6636	6960	6690	128	2050	500	4520	10	1	24600000	1710	13.84	0.84	12	0.13	502.00	8229.00	9700	20240126	-28.35	5730	20231101	21.29	9700	-28.35	20240126	6240	11.38	20240102	9700	-28.35	20240126	5730	21.29	20231101	1.05	N	376190	500	128 억		6657394	N	N	0	N	00	N
108	20240312	141056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	20	2	0.29	184563500	27053	60.03	6850	6900	6780	8900	4800	6850	6822.29	27.06	0	-2607	7176	7012	6906	6742	6636	6960	6690	128	2050	500	4520	10	1	24600000	1690	13.69	0.83	12	0.11	502.00	8229.00	9700	20240126	-29.18	5730	20231101	19.90	9700	-29.18	20240126	6240	10.10	20240102	9700	-29.18	20240126	5730	19.90	20231101	1.05	N	376190	500	128 억		6657394	N	N	0	N	00	N
109	20240312	131014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-20	5	-0.29	173079640	25380	56.32	6850	6900	6780	8900	4800	6850	6819.53	27.06	0	-1798	7176	7012	6906	6742	6636	6960	6690	128	2050	500	4520	10	1	24600000	1680	13.61	0.83	12	0.10	502.00	8229.00	9700	20240126	-29.59	5730	20231101	19.20	9700	-29.59	20240126	6240	9.46	20240102	9700	-29.59	20240126	5730	19.20	20231101	1.05	N	376190	500	128 억		6657394	N	N	0	N	00	N
110	20240312	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-20	5	-0.29	159766020	23431	51.99	6850	6900	6780	8900	4800	6850	6818.57	27.06	0	-1449	7176	7012	6906	6742	6636	6960	6690	128	2050	500	4520	10	1	24600000	1680	13.61	0.83	12	0.10	502.00	8229.00	9700	20240126	-29.59	5730	20231101	19.20	9700	-29.59	20240126	6240	9.46	20240102	9700	-29.59	20240126	5730	19.20	20231101	1.05	N	376190	500	128 억		6657394	N	N	0	N	00	N
111	20240312	111107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6810	-40	5	-0.58	119409240	17530	38.90	6850	6900	6780	8900	4800	6850	6811.71	27.06	0	-3046	7176	7012	6906	6742	6636	6960	6690	128	2050	500	4520	10	1	24600000	1675	13.57	0.83	12	0.07	502.00	8229.00	9700	20240126	-29.79	5730	20231101	18.85	9700	-29.79	20240126	6240	9.13	20240102	9700	-29.79	20240126	5730	18.85	20231101	1.05	N	376190	500	128 억		6657394	N	N	0	N	00	N
112	20240312	101109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6810	-40	5	-0.58	80554930	11814	26.21	6850	6900	6780	8900	4800	6850	6818.60	27.06	0	-3984	7176	7012	6906	6742	6636	6960	6690	128	2050	500	4520	10	1	24600000	1675	13.57	0.83	12	0.05	502.00	8229.00	9700	20240126	-29.79	5730	20231101	18.85	9700	-29.79	20240126	6240	9.13	20240102	9700	-29.79	20240126	5730	18.85	20231101	1.05	N	376190	500	128 억		6657394	N	N	0	N	00	N
113	20240312	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-20	5	-0.29	18921750	2763	6.13	6850	6900	6830	8900	4800	6850	6848.26	27.06	0	-1688	7176	7012	6906	6742	6636	6960	6690	128	2050	500	4520	10	1	24600000	1680	13.61	0.83	12	0.01	502.00	8229.00	9700	20240126	-29.59	5730	20231101	19.20	9700	-29.59	20240126	6240	9.46	20240102	9700	-29.59	20240126	5730	19.20	20231101	1.05	N	376190	500	128 억		6657394	N	N	0	N	00	N
114	20240311	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-70	5	-1.01	307910430	44915	152.90	6900	7070	6800	8990	4850	6920	6855.42	27.06	0	1198	7133	7026	6973	6866	6813	7000	6840	128	2070	500	4560	10	1	24600000	1685	13.65	0.83	12	0.18	502.00	8229.00	9700	20240126	-29.38	5730	20231101	19.55	9700	-29.38	20240126	6240	9.78	20240102	9700	-29.38	20240126	5730	19.55	20231101	1.06	N	376190	500	128 억		6656196	N	N	0	N	00	N
115	20240311	151101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6820	-100	5	-1.45	302240920	44087	150.08	6900	7070	6800	8990	4850	6920	6855.56	27.06	0	1234	7133	7026	6973	6866	6813	7000	6840	128	2070	500	4560	10	1	24600000	1678	13.59	0.83	12	0.18	502.00	8229.00	9700	20240126	-29.69	5730	20231101	19.02	9700	-29.69	20240126	6240	9.29	20240102	9700	-29.69	20240126	5730	19.02	20231101	1.06	N	376190	500	128 억		6656196	N	N	0	N	00	N
116	20240311	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6840	-80	5	-1.16	199980250	29072	98.97	6900	7070	6830	8990	4850	6920	6878.79	27.06	0	-940	7133	7026	6973	6866	6813	7000	6840	128	2070	500	4560	10	1	24600000	1683	13.63	0.83	12	0.12	502.00	8229.00	9700	20240126	-29.48	5730	20231101	19.37	9700	-29.48	20240126	6240	9.62	20240102	9700	-29.48	20240126	5730	19.37	20231101	1.06	N	376190	500	128 억		6656196	N	N	0	N	00	N
117	20240311	131059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-90	5	-1.30	175024840	25425	86.55	6900	7070	6830	8990	4850	6920	6883.97	27.06	0	-242	7133	7026	6973	6866	6813	7000	6840	128	2070	500	4560	10	1	24600000	1680	13.61	0.83	12	0.10	502.00	8229.00	9700	20240126	-29.59	5730	20231101	19.20	9700	-29.59	20240126	6240	9.46	20240102	9700	-29.59	20240126	5730	19.20	20231101	1.06	N	376190	500	128 억		6656196	N	N	0	N	00	N
118	20240311	121101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6860	-60	5	-0.87	157277110	22834	77.73	6900	7070	6840	8990	4850	6920	6887.85	27.06	0	1393	7133	7026	6973	6866	6813	7000	6840	128	2070	500	4560	10	1	24600000	1688	13.67	0.83	12	0.09	502.00	8229.00	9700	20240126	-29.28	5730	20231101	19.72	9700	-29.28	20240126	6240	9.94	20240102	9700	-29.28	20240126	5730	19.72	20231101	1.06	N	376190	500	128 억		6656196	N	N	0	N	00	N
119	20240311	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6900	-20	5	-0.29	138726350	20132	68.53	6900	7070	6840	8990	4850	6920	6890.84	27.06	0	987	7133	7026	6973	6866	6813	7000	6840	128	2070	500	4560	10	1	24600000	1697	13.75	0.84	12	0.08	502.00	8229.00	9700	20240126	-28.87	5730	20231101	20.42	9700	-28.87	20240126	6240	10.58	20240102	9700	-28.87	20240126	5730	20.42	20231101	1.06	N	376190	500	128 억		6656196	N	N	0	N	00	N
120	20240311	101047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-10	5	-0.14	105329590	15278	52.01	6900	7070	6840	8990	4850	6920	6894.20	27.06	0	1105	7133	7026	6973	6866	6813	7000	6840	128	2070	500	4560	10	1	24600000	1700	13.76	0.84	12	0.06	502.00	8229.00	9700	20240126	-28.76	5730	20231101	20.59	9700	-28.76	20240126	6240	10.74	20240102	9700	-28.76	20240126	5730	20.59	20231101	1.06	N	376190	500	128 억		6656196	N	N	0	N	00	N
121	20240311	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	110	2	1.59	31690550	4570	15.56	6900	7070	6900	8990	4850	6920	6934.47	27.06	0	-535	7133	7026	6973	6866	6813	7000	6840	128	2070	500	4560	10	1	24600000	1729	14.00	0.85	12	0.02	502.00	8229.00	9700	20240126	-27.53	5730	20231101	22.69	9700	-27.53	20240126	6240	12.66	20240102	9700	-27.53	20240126	5730	22.69	20231101	1.06	N	376190	500	128 억		6656196	N	N	0	N	00	N
122	20240308	161055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-90	5	-1.28	203302350	29086	38.45	7030	7080	6920	9110	4910	7010	6989.81	27.04	0	4295	7423	7216	7073	6866	6723	7145	6795	128	2100	500	4620	10	1	24600000	1702	13.78	0.84	12	0.12	502.00	8229.00	9700	20240126	-28.66	5730	20231101	20.77	9700	-28.66	20240126	6240	10.90	20240102	9700	-28.66	20240126	5730	20.77	20231101	1.06	N	376190	500	128 억		6651901	N	N	0	N	00	N
123	20240308	151055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	-60	5	-0.86	164083470	23429	30.97	7030	7080	6930	9110	4910	7010	7003.43	27.04	0	2241	7423	7216	7073	6866	6723	7145	6795	128	2100	500	4620	10	1	24600000	1710	13.84	0.84	12	0.10	502.00	8229.00	9700	20240126	-28.35	5730	20231101	21.29	9700	-28.35	20240126	6240	11.38	20240102	9700	-28.35	20240126	5730	21.29	20231101	1.06	N	376190	500	128 억		6651901	N	N	0	N	00	N
124	20240308	141048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-30	5	-0.43	138317700	19724	26.08	7030	7080	6950	9110	4910	7010	7012.66	27.04	0	1608	7423	7216	7073	6866	6723	7145	6795	128	2100	500	4620	10	1	24600000	1717	13.90	0.85	12	0.08	502.00	8229.00	9700	20240126	-28.04	5730	20231101	21.82	9700	-28.04	20240126	6240	11.86	20240102	9700	-28.04	20240126	5730	21.82	20231101	1.06	N	376190	500	128 억		6651901	N	N	0	N	00	N
125	20240308	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	-60	5	-0.86	119470310	17018	22.50	7030	7080	6950	9110	4910	7010	7020.23	27.04	0	2233	7423	7216	7073	6866	6723	7145	6795	128	2100	500	4620	10	1	24600000	1710	13.84	0.84	12	0.07	502.00	8229.00	9700	20240126	-28.35	5730	20231101	21.29	9700	-28.35	20240126	6240	11.38	20240102	9700	-28.35	20240126	5730	21.29	20231101	1.06	N	376190	500	128 억		6651901	N	N	0	N	00	N
126	20240308	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	20	2	0.29	88382880	12563	16.61	7030	7080	7000	9110	4910	7010	7035.17	27.04	0	2088	7423	7216	7073	6866	6723	7145	6795	128	2100	500	4620	10	1	24600000	1729	14.00	0.85	12	0.05	502.00	8229.00	9700	20240126	-27.53	5730	20231101	22.69	9700	-27.53	20240126	6240	12.66	20240102	9700	-27.53	20240126	5730	22.69	20231101	1.06	N	376190	500	128 억		6651901	N	N	0	N	00	N
127	20240308	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	10	2	0.14	76302180	10847	14.34	7030	7080	7000	9110	4910	7010	7034.40	27.04	0	1425	7423	7216	7073	6866	6723	7145	6795	128	2100	500	4620	10	1	24600000	1727	13.98	0.85	12	0.04	502.00	8229.00	9700	20240126	-27.63	5730	20231101	22.51	9700	-27.63	20240126	6240	12.50	20240102	9700	-27.63	20240126	5730	22.51	20231101	1.06	N	376190	500	128 억		6651901	N	N	0	N	00	N
128	20240308	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	40	2	0.57	44047630	6257	8.27	7030	7080	7020	9110	4910	7010	7039.74	27.04	0	1010	7423	7216	7073	6866	6723	7145	6795	128	2100	500	4620	10	1	24600000	1734	14.04	0.86	12	0.03	502.00	8229.00	9700	20240126	-27.32	5730	20231101	23.04	9700	-27.32	20240126	6240	12.98	20240102	9700	-27.32	20240126	5730	23.04	20231101	1.06	N	376190	500	128 억		6651901	N	N	0	N	00	N
129	20240308	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	60	2	0.86	5625260	797	1.05	7030	7080	7030	9110	4910	7010	7058.04	27.04	0	352	7423	7216	7073	6866	6723	7145	6795	128	2100	500	4620	10	1	24600000	1739	14.08	0.86	12	0.00	502.00	8229.00	9700	20240126	-27.11	5730	20231101	23.39	9700	-27.11	20240126	6240	13.30	20240102	9700	-27.11	20240126	5730	23.39	20231101	1.06	N	376190	500	128 억		6651901	N	N	0	N	00	N
130	20240307	161043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	-130	5	-1.82	530255190	75326	146.23	7280	7280	6930	9280	5000	7140	7039.58	27.03	0	2559	7546	7342	7226	7022	6906	7285	6965	128	2140	500	4710	10	1	24600000	1724	13.96	0.85	12	0.31	502.00	8229.00	9700	20240126	-27.73	5730	20231101	22.34	9700	-27.73	20240126	6240	12.34	20240102	9700	-27.73	20240126	5730	22.34	20231101	1.05	N	376190	500	128 억		6649343	N	N	0	N	00	N
131	20240307	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	-50	5	-0.70	475955170	67660	131.35	7280	7280	6930	9280	5000	7140	7034.51	27.03	0	3103	7546	7342	7226	7022	6906	7285	6965	128	2140	500	4710	10	1	24600000	1744	14.12	0.86	12	0.28	502.00	8229.00	9700	20240126	-26.91	5730	20231101	23.73	9700	-26.91	20240126	6240	13.62	20240102	9700	-26.91	20240126	5730	23.73	20231101	1.05	N	376190	500	128 억		6649343	N	N	0	N	00	N
132	20240307	141020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	-170	5	-2.38	428130730	60796	118.02	7280	7280	6930	9280	5000	7140	7042.09	27.03	0	2087	7546	7342	7226	7022	6906	7285	6965	128	2140	500	4710	10	1	24600000	1715	13.88	0.85	12	0.25	502.00	8229.00	9700	20240126	-28.14	5730	20231101	21.64	9700	-28.14	20240126	6240	11.70	20240102	9700	-28.14	20240126	5730	21.64	20231101	1.05	N	376190	500	128 억		6649343	N	N	0	N	00	N
133	20240307	131032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	-140	5	-1.96	399178260	56646	109.96	7280	7280	6930	9280	5000	7140	7046.89	27.03	0	2686	7546	7342	7226	7022	6906	7285	6965	128	2140	500	4710	10	1	24600000	1722	13.94	0.85	12	0.23	502.00	8229.00	9700	20240126	-27.84	5730	20231101	22.16	9700	-27.84	20240126	6240	12.18	20240102	9700	-27.84	20240126	5730	22.16	20231101	1.05	N	376190	500	128 억		6649343	N	N	0	N	00	N
134	20240307	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	-180	5	-2.52	340751340	48268	93.70	7280	7280	6960	9280	5000	7140	7059.57	27.03	0	2507	7546	7342	7226	7022	6906	7285	6965	128	2140	500	4710	10	1	24600000	1712	13.86	0.85	12	0.20	502.00	8229.00	9700	20240126	-28.25	5730	20231101	21.47	9700	-28.25	20240126	6240	11.54	20240102	9700	-28.25	20240126	5730	21.47	20231101	1.05	N	376190	500	128 억		6649343	N	N	0	N	00	N
135	20240307	111044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7060	-80	5	-1.12	189046320	26568	51.58	7280	7280	7010	9280	5000	7140	7115.56	27.03	0	-4766	7546	7342	7226	7022	6906	7285	6965	128	2140	500	4710	10	1	24600000	1737	14.06	0.86	12	0.11	502.00	8229.00	9700	20240126	-27.22	5730	20231101	23.21	9700	-27.22	20240126	6240	13.14	20240102	9700	-27.22	20240126	5730	23.21	20231101	1.05	N	376190	500	128 억		6649343	N	N	0	N	00	N
136	20240307	101036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	20	2	0.28	70795380	9840	19.10	7280	7280	7130	9280	5000	7140	7194.65	27.03	0	-4436	7546	7342	7226	7022	6906	7285	6965	128	2140	500	4710	10	1	24600000	1761	14.26	0.87	12	0.04	502.00	8229.00	9700	20240126	-26.19	5730	20231101	24.96	9700	-26.19	20240126	6240	14.74	20240102	9700	-26.19	20240126	5730	24.96	20231101	1.05	N	376190	500	128 억		6649343	N	N	0	N	00	N
137	20240307	091037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	130	2	1.82	7715640	1069	2.08	7280	7280	7160	9280	5000	7140	7217.62	27.03	0	107	7546	7342	7226	7022	6906	7285	6965	128	2140	500	4710	10	1	24600000	1788	14.48	0.88	12	0.00	502.00	8229.00	9700	20240126	-25.05	5730	20231101	26.88	9700	-25.05	20240126	6240	16.51	20240102	9700	-25.05	20240126	5730	26.88	20231101	1.05	N	376190	500	128 억		6649343	N	N	0	N	00	N
138	20240306	161029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	-190	5	-2.59	366642850	51001	215.09	7210	7430	7110	9520	5140	7330	7189.04	27.01	0	5877	7483	7406	7353	7276	7223	7380	7250	128	2190	500	4830	10	1	24600000	1756	14.22	0.87	12	0.21	502.00	8229.00	9700	20240126	-26.39	5730	20231101	24.61	9700	-26.39	20240126	6240	14.42	20240102	9700	-26.39	20240126	5730	24.61	20231101	1.05	N	376190	500	128 억		6643467	N	N	0	N	00	N
139	20240306	151031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	-190	5	-2.59	343936980	47823	201.68	7210	7430	7110	9520	5140	7330	7191.87	27.01	0	6765	7483	7406	7353	7276	7223	7380	7250	128	2190	500	4830	10	1	24600000	1756	14.22	0.87	12	0.19	502.00	8229.00	9700	20240126	-26.39	5730	20231101	24.61	9700	-26.39	20240126	6240	14.42	20240102	9700	-26.39	20240126	5730	24.61	20231101	1.05	N	376190	500	128 억		6643467	N	N	0	N	00	N
140	20240306	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	-180	5	-2.46	316687800	44010	185.60	7210	7430	7110	9520	5140	7330	7195.81	27.01	0	6548	7483	7406	7353	7276	7223	7380	7250	128	2190	500	4830	10	1	24600000	1759	14.24	0.87	12	0.18	502.00	8229.00	9700	20240126	-26.29	5730	20231101	24.78	9700	-26.29	20240126	6240	14.58	20240102	9700	-26.29	20240126	5730	24.78	20231101	1.05	N	376190	500	128 억		6643467	N	N	0	N	00	N
141	20240306	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-160	5	-2.18	231395860	32058	135.20	7210	7430	7110	9520	5140	7330	7218.04	27.01	0	5964	7483	7406	7353	7276	7223	7380	7250	128	2190	500	4830	10	1	24600000	1764	14.28	0.87	12	0.13	502.00	8229.00	9700	20240126	-26.08	5730	20231101	25.13	9700	-26.08	20240126	6240	14.90	20240102	9700	-26.08	20240126	5730	25.13	20231101	1.05	N	376190	500	128 억		6643467	N	N	0	N	00	N
142	20240306	121036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-150	5	-2.05	201723500	27940	117.83	7210	7430	7110	9520	5140	7330	7219.88	27.01	0	5290	7483	7406	7353	7276	7223	7380	7250	128	2190	500	4830	10	1	24600000	1766	14.30	0.87	12	0.11	502.00	8229.00	9700	20240126	-25.98	5730	20231101	25.31	9700	-25.98	20240126	6240	15.06	20240102	9700	-25.98	20240126	5730	25.31	20231101	1.05	N	376190	500	128 억		6643467	N	N	0	N	00	N
143	20240306	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	-70	5	-0.95	105912410	14580	61.49	7210	7430	7210	9520	5140	7330	7264.23	27.01	0	2736	7483	7406	7353	7276	7223	7380	7250	128	2190	500	4830	10	1	24600000	1786	14.46	0.88	12	0.06	502.00	8229.00	9700	20240126	-25.15	5730	20231101	26.70	9700	-25.15	20240126	6240	16.35	20240102	9700	-25.15	20240126	5730	26.70	20231101	1.05	N	376190	500	128 억		6643467	N	N	0	N	00	N
144	20240306	101010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-100	5	-1.36	82984670	11419	48.16	7210	7430	7210	9520	5140	7330	7267.24	27.01	0	2529	7483	7406	7353	7276	7223	7380	7250	128	2190	500	4830	10	1	24600000	1779	14.40	0.88	12	0.05	502.00	8229.00	9700	20240126	-25.46	5730	20231101	26.18	9700	-25.46	20240126	6240	15.87	20240102	9700	-25.46	20240126	5730	26.18	20231101	1.05	N	376190	500	128 억		6643467	N	N	0	N	00	N
145	20240306	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	50	2	0.68	11147450	1527	6.44	7210	7430	7210	9520	5140	7330	7300.23	27.01	0	-350	7483	7406	7353	7276	7223	7380	7250	128	2190	500	4830	10	1	24600000	1815	14.70	0.90	12	0.01	502.00	8229.00	9700	20240126	-23.92	5730	20231101	28.80	9700	-23.92	20240126	6240	18.27	20240102	9700	-23.92	20240126	5730	28.80	20231101	1.05	N	376190	500	128 억		6643467	N	N	0	N	00	N
146	20240305	161024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	-50	5	-0.68	168822780	22974	46.08	7390	7430	7300	9590	5170	7380	7348.44	27.01	0	-1249	7626	7502	7316	7192	7006	7565	7255	128	2210	500	4870	10	1	24600000	1803	14.60	0.89	12	0.09	502.00	8229.00	9700	20240126	-24.43	5730	20231101	27.92	9700	-24.43	20240126	6240	17.47	20240102	9700	-24.43	20240126	5730	27.92	20231101	1.06	N	376190	500	128 억		6644716	N	N	0	N	00	N
147	20240305	151024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	-70	5	-0.95	155339890	21135	42.39	7390	7430	7300	9590	5170	7380	7349.89	27.01	0	-902	7626	7502	7316	7192	7006	7565	7255	128	2210	500	4870	10	1	24600000	1798	14.56	0.89	12	0.09	502.00	8229.00	9700	20240126	-24.64	5730	20231101	27.57	9700	-24.64	20240126	6240	17.15	20240102	9700	-24.64	20240126	5730	27.57	20231101	1.06	N	376190	500	128 억		6644716	N	N	0	N	00	N
148	20240305	141013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	-40	5	-0.54	135189300	18381	36.87	7390	7430	7300	9590	5170	7380	7354.84	27.01	0	-1250	7626	7502	7316	7192	7006	7565	7255	128	2210	500	4870	10	1	24600000	1806	14.62	0.89	12	0.07	502.00	8229.00	9700	20240126	-24.33	5730	20231101	28.10	9700	-24.33	20240126	6240	17.63	20240102	9700	-24.33	20240126	5730	28.10	20231101	1.06	N	376190	500	128 억		6644716	N	N	0	N	00	N
149	20240305	131014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	-30	5	-0.41	122457770	16643	33.38	7390	7430	7300	9590	5170	7380	7357.91	27.01	0	-1412	7626	7502	7316	7192	7006	7565	7255	128	2210	500	4870	10	1	24600000	1808	14.64	0.89	12	0.07	502.00	8229.00	9700	20240126	-24.23	5730	20231101	28.27	9700	-24.23	20240126	6240	17.79	20240102	9700	-24.23	20240126	5730	28.27	20231101	1.06	N	376190	500	128 억		6644716	N	N	0	N	00	N
150	20240305	121017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	-50	5	-0.68	110862350	15070	30.23	7390	7430	7300	9590	5170	7380	7356.49	27.01	0	-1250	7626	7502	7316	7192	7006	7565	7255	128	2210	500	4870	10	1	24600000	1803	14.60	0.89	12	0.06	502.00	8229.00	9700	20240126	-24.43	5730	20231101	27.92	9700	-24.43	20240126	6240	17.47	20240102	9700	-24.43	20240126	5730	27.92	20231101	1.06	N	376190	500	128 억		6644716	N	N	0	N	00	N
151	20240305	111017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	-40	5	-0.54	93934580	12764	25.60	7390	7430	7300	9590	5170	7380	7359.34	27.01	0	-1905	7626	7502	7316	7192	7006	7565	7255	128	2210	500	4870	10	1	24600000	1806	14.62	0.89	12	0.05	502.00	8229.00	9700	20240126	-24.33	5730	20231101	28.10	9700	-24.33	20240126	6240	17.63	20240102	9700	-24.33	20240126	5730	28.10	20231101	1.06	N	376190	500	128 억		6644716	N	N	0	N	00	N
152	20240305	101013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	0	3	0.00	65553990	8902	17.86	7390	7430	7300	9590	5170	7380	7363.96	27.01	0	-1336	7626	7502	7316	7192	7006	7565	7255	128	2210	500	4870	10	1	24600000	1815	14.70	0.90	12	0.04	502.00	8229.00	9700	20240126	-23.92	5730	20231101	28.80	9700	-23.92	20240126	6240	18.27	20240102	9700	-23.92	20240126	5730	28.80	20231101	1.06	N	376190	500	128 억		6644716	N	N	0	N	00	N
153	20240305	091013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	-70	5	-0.95	19379260	2631	5.28	7390	7390	7310	9590	5170	7380	7365.74	27.01	0	-215	7626	7502	7316	7192	7006	7565	7255	128	2210	500	4870	10	1	24600000	1798	14.56	0.89	12	0.01	502.00	8229.00	9700	20240126	-24.64	5730	20231101	27.57	9700	-24.64	20240126	6240	17.15	20240102	9700	-24.64	20240126	5730	27.57	20231101	1.06	N	376190	500	128 억		6644716	N	N	0	N	00	N
154	20240304	161013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	250	2	3.51	358557670	48872	145.30	7130	7440	7130	9260	5000	7130	7336.58	26.98	0	6838	7290	7210	7160	7080	7030	7185	7055	128	2130	500	4700	10	1	24600000	1815	14.70	0.90	12	0.20	502.00	8229.00	9700	20240126	-23.92	5730	20231101	28.80	9700	-23.92	20240126	6240	18.27	20240102	9700	-23.92	20240126	5730	28.80	20231101	1.06	N	376190	500	128 억		6637352	N	N	0	N	00	N
155	20240304	151007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	260	2	3.65	327217760	44616	132.64	7130	7440	7130	9260	5000	7130	7334.09	26.98	0	6406	7290	7210	7160	7080	7030	7185	7055	128	2130	500	4700	10	1	24600000	1818	14.72	0.90	12	0.18	502.00	8229.00	9700	20240126	-23.81	5730	20231101	28.97	9700	-23.81	20240126	6240	18.43	20240102	9700	-23.81	20240126	5730	28.97	20231101	1.06	N	376190	500	128 억		6637352	N	N	0	N	00	N
156	20240304	140937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	280	2	3.93	222159500	30425	90.45	7130	7430	7130	9260	5000	7130	7301.88	26.98	0	8086	7290	7210	7160	7080	7030	7185	7055	128	2130	500	4700	10	1	24600000	1823	14.76	0.90	12	0.12	502.00	8229.00	9700	20240126	-23.61	5730	20231101	29.32	9700	-23.61	20240126	6240	18.75	20240102	9700	-23.61	20240126	5730	29.32	20231101	1.06	N	376190	500	128 억		6637352	N	N	0	N	00	N
157	20240304	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	170	2	2.38	142363410	19601	58.27	7130	7330	7130	9260	5000	7130	7263.08	26.98	0	7868	7290	7210	7160	7080	7030	7185	7055	128	2130	500	4700	10	1	24600000	1796	14.54	0.89	12	0.08	502.00	8229.00	9700	20240126	-24.74	5730	20231101	27.40	9700	-24.74	20240126	6240	16.99	20240102	9700	-24.74	20240126	5730	27.40	20231101	1.06	N	376190	500	128 억		6637352	N	N	0	N	00	N
158	20240304	120939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	130	2	1.82	118654690	16348	48.60	7130	7310	7130	9260	5000	7130	7258.06	26.98	0	7096	7290	7210	7160	7080	7030	7185	7055	128	2130	500	4700	10	1	24600000	1786	14.46	0.88	12	0.07	502.00	8229.00	9700	20240126	-25.15	5730	20231101	26.70	9700	-25.15	20240126	6240	16.35	20240102	9700	-25.15	20240126	5730	26.70	20231101	1.06	N	376190	500	128 억		6637352	N	N	0	N	00	N
159	20240304	110956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	120	2	1.68	99504620	13715	40.77	7130	7310	7130	9260	5000	7130	7255.18	26.98	0	5128	7290	7210	7160	7080	7030	7185	7055	128	2130	500	4700	10	1	24600000	1784	14.44	0.88	12	0.06	502.00	8229.00	9700	20240126	-25.26	5730	20231101	26.53	9700	-25.26	20240126	6240	16.19	20240102	9700	-25.26	20240126	5730	26.53	20231101	1.06	N	376190	500	128 억		6637352	N	N	0	N	00	N
160	20240304	100957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	140	2	1.96	73279100	10115	30.07	7130	7300	7130	9260	5000	7130	7244.61	26.98	0	4743	7290	7210	7160	7080	7030	7185	7055	128	2130	500	4700	10	1	24600000	1788	14.48	0.88	12	0.04	502.00	8229.00	9700	20240126	-25.05	5730	20231101	26.88	9700	-25.05	20240126	6240	16.51	20240102	9700	-25.05	20240126	5730	26.88	20231101	1.06	N	376190	500	128 억		6637352	N	N	0	N	00	N
161	20240304	090956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	100	2	1.40	12384010	1727	5.13	7130	7240	7130	9260	5000	7130	7170.85	26.98	0	118	7290	7210	7160	7080	7030	7185	7055	128	2130	500	4700	10	1	24600000	1779	14.40	0.88	12	0.01	502.00	8229.00	9700	20240126	-25.46	5730	20231101	26.18	9700	-25.46	20240126	6240	15.87	20240102	9700	-25.46	20240126	5730	26.18	20231101	1.06	N	376190	500	128 억		6637352	N	N	0	N	00	N