KissMeData/440110/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	161247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	-780	5	-4.68	11645180670	726730	164.27	16450	16640	15840	21650	11680	16680	16024.07	4.37	0	-12810	17720	17200	16930	16410	16140	17065	16275	49	4970	100	11670	10	1	49072322	7802	-12.49	4.19	12	1.48	-1273.00	3792.00	47100	20230912	-66.24	14630	20240325	8.68	27750	-42.70	20240108	14630	8.68	20240325	47100	-66.24	20230912	14630	8.68	20240325	0.23	N	440110	100	49 억		2143180	N	N	0	N	00	N
3	20240329	151250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15910	-770	5	-4.62	11215701900	699727	158.17	16450	16640	15840	21650	11680	16680	16028.51	4.37	0	-12529	17720	17200	16930	16410	16140	17065	16275	49	4970	100	11670	10	1	49072322	7807	-12.50	4.20	12	1.43	-1273.00	3792.00	47100	20230912	-66.22	14630	20240325	8.75	27750	-42.67	20240108	14630	8.75	20240325	47100	-66.22	20230912	14630	8.75	20240325	0.23	N	440110	100	49 억		2143180	N	N	0	N	00	N
4	20240329	141244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16040	-640	5	-3.84	10436971060	650895	147.13	16450	16640	15840	21650	11680	16680	16034.62	4.37	0	-12376	17720	17200	16930	16410	16140	17065	16275	49	4970	100	11670	10	1	49072322	7871	-12.60	4.23	12	1.33	-1273.00	3792.00	47100	20230912	-65.94	14630	20240325	9.64	27750	-42.20	20240108	14630	9.64	20240325	47100	-65.94	20230912	14630	9.64	20240325	0.23	N	440110	100	49 억		2143180	N	N	0	N	00	N
5	20240329	131220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16020	-660	5	-3.96	9873419960	615655	139.16	16450	16640	15840	21650	11680	16680	16037.07	4.37	0	-18814	17720	17200	16930	16410	16140	17065	16275	49	4970	100	11670	10	1	49072322	7861	-12.58	4.22	12	1.25	-1273.00	3792.00	47100	20230912	-65.99	14630	20240325	9.50	27750	-42.27	20240108	14630	9.50	20240325	47100	-65.99	20230912	14630	9.50	20240325	0.23	N	440110	100	49 억		2143180	N	N	0	N	00	N
6	20240329	121236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	-800	5	-4.80	9130861410	569024	128.62	16450	16640	15840	21650	11680	16680	16046.33	4.37	0	-25493	17720	17200	16930	16410	16140	17065	16275	49	4970	100	11670	10	1	49072322	7793	-12.47	4.19	12	1.16	-1273.00	3792.00	47100	20230912	-66.28	14630	20240325	8.54	27750	-42.77	20240108	14630	8.54	20240325	47100	-66.28	20230912	14630	8.54	20240325	0.23	N	440110	100	49 억		2143180	N	N	0	N	00	N
7	20240329	111223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	-750	5	-4.50	7769404130	483315	109.25	16450	16640	15840	21650	11680	16680	16075.01	4.37	0	-26500	17720	17200	16930	16410	16140	17065	16275	49	4970	100	11670	10	1	49072322	7817	-12.51	4.20	12	0.98	-1273.00	3792.00	47100	20230912	-66.18	14630	20240325	8.89	27750	-42.59	20240108	14630	8.89	20240325	47100	-66.18	20230912	14630	8.89	20240325	0.23	N	440110	100	49 억		2143180	N	N	0	N	00	N
8	20240329	101222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16010	-670	5	-4.02	5145759450	318978	72.10	16450	16640	15960	21650	11680	16680	16131.71	4.37	0	16337	17720	17200	16930	16410	16140	17065	16275	49	4970	100	11670	10	1	49072322	7856	-12.58	4.22	12	0.65	-1273.00	3792.00	47100	20230912	-66.01	14630	20240325	9.43	27750	-42.31	20240108	14630	9.43	20240325	47100	-66.01	20230912	14630	9.43	20240325	0.23	N	440110	100	49 억		2143180	N	N	0	N	00	N
9	20240329	091223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16390	-290	5	-1.74	1330431140	81449	18.41	16450	16640	16150	21650	11680	16680	16333.76	4.37	0	7949	17720	17200	16930	16410	16140	17065	16275	49	4970	100	11670	10	1	49072322	8043	-12.88	4.32	12	0.17	-1273.00	3792.00	47100	20230912	-65.20	14630	20240325	12.03	27750	-40.94	20240108	14630	12.03	20240325	47100	-65.20	20230912	14630	12.03	20240325	0.23	N	440110	100	49 억		2143180	N	N	0	N	00	N
10	20240328	161230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16680	-440	5	-2.57	7298048790	432013	67.55	17350	17450	16660	22250	11990	17120	16893.47	4.43	0	-32600	17766	17442	16846	16522	15926	17605	16685	49	5130	100	11980	10	1	49072322	8185	-13.10	4.40	12	0.88	-1273.00	3792.00	47100	20230912	-64.59	14630	20240325	14.01	27750	-39.89	20240108	14630	14.01	20240325	47100	-64.59	20230912	14630	14.01	20240325	0.24	N	440110	100	49 억		2174201	N	N	0	N	00	N
11	20240328	151232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16730	-390	5	-2.28	6869017240	406310	63.53	17350	17450	16660	22250	11990	17120	16905.76	4.43	0	-36011	17766	17442	16846	16522	15926	17605	16685	49	5130	100	11980	10	1	49072322	8210	-13.14	4.41	12	0.83	-1273.00	3792.00	47100	20230912	-64.48	14630	20240325	14.35	27750	-39.71	20240108	14630	14.35	20240325	47100	-64.48	20230912	14630	14.35	20240325	0.24	N	440110	100	49 억		2174201	N	N	0	N	00	N
12	20240328	141217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16940	-180	5	-1.05	5970570440	353040	55.20	17350	17450	16660	22250	11990	17120	16911.77	4.43	0	-31932	17766	17442	16846	16522	15926	17605	16685	49	5130	100	11980	10	1	49072322	8313	-13.31	4.47	12	0.72	-1273.00	3792.00	47100	20230912	-64.03	14630	20240325	15.79	27750	-38.95	20240108	14630	15.79	20240325	47100	-64.03	20230912	14630	15.79	20240325	0.24	N	440110	100	49 억		2174201	N	N	0	N	00	N
13	20240328	131219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16830	-290	5	-1.69	5290916270	312813	48.91	17350	17450	16660	22250	11990	17120	16913.87	4.43	0	-36786	17766	17442	16846	16522	15926	17605	16685	49	5130	100	11980	10	1	49072322	8259	-13.22	4.44	12	0.64	-1273.00	3792.00	47100	20230912	-64.27	14630	20240325	15.04	27750	-39.35	20240108	14630	15.04	20240325	47100	-64.27	20230912	14630	15.04	20240325	0.24	N	440110	100	49 억		2174201	N	N	0	N	00	N
14	20240328	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16670	-450	5	-2.63	4839463760	285928	44.71	17350	17450	16660	22250	11990	17120	16925.34	4.43	0	-37488	17766	17442	16846	16522	15926	17605	16685	49	5130	100	11980	10	1	49072322	8180	-13.10	4.40	12	0.58	-1273.00	3792.00	47100	20230912	-64.61	14630	20240325	13.94	27750	-39.93	20240108	14630	13.94	20240325	47100	-64.61	20230912	14630	13.94	20240325	0.24	N	440110	100	49 억		2174201	N	N	0	N	00	N
15	20240328	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16880	-240	5	-1.40	3413557160	200873	31.41	17350	17450	16760	22250	11990	17120	16993.50	4.43	0	431	17766	17442	16846	16522	15926	17605	16685	49	5130	100	11980	10	1	49072322	8283	-13.26	4.45	12	0.41	-1273.00	3792.00	47100	20230912	-64.16	14630	20240325	15.38	27750	-39.17	20240108	14630	15.38	20240325	47100	-64.16	20230912	14630	15.38	20240325	0.24	N	440110	100	49 억		2174201	N	N	0	N	00	N
16	20240328	101234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16950	-170	5	-0.99	2513319280	147799	23.11	17350	17450	16760	22250	11990	17120	17004.84	4.43	0	5907	17766	17442	16846	16522	15926	17605	16685	49	5130	100	11980	10	1	49072322	8318	-13.32	4.47	12	0.30	-1273.00	3792.00	47100	20230912	-64.01	14630	20240325	15.86	27750	-38.92	20240108	14630	15.86	20240325	47100	-64.01	20230912	14630	15.86	20240325	0.24	N	440110	100	49 억		2174201	N	N	0	N	00	N
17	20240328	091241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16900	-220	5	-1.29	1162947580	68171	10.66	17350	17450	16760	22250	11990	17120	17059.11	4.43	0	3301	17766	17442	16846	16522	15926	17605	16685	49	5130	100	11980	10	1	49072322	8293	-13.28	4.46	12	0.14	-1273.00	3792.00	47100	20230912	-64.12	14630	20240325	15.52	27750	-39.10	20240108	14630	15.52	20240325	47100	-64.12	20230912	14630	15.52	20240325	0.24	N	440110	100	49 억		2174201	N	N	0	N	00	N
18	20240327	161237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17120	340	2	2.03	10640890860	633966	30.62	16820	17170	16250	21800	11750	16780	16784.18	4.41	0	1802	18520	17650	16550	15680	14580	18085	16115	49	5020	100	11740	10	1	49072322	8401	-13.45	4.51	12	1.29	-1273.00	3792.00	47100	20230912	-63.65	14630	20240325	17.02	27750	-38.31	20240108	14630	17.02	20240325	47100	-63.65	20230912	14630	17.02	20240325	0.22	N	440110	100	49 억		2163053	N	N	0	N	00	N
19	20240327	151236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17090	310	2	1.85	10134082200	604349	29.19	16820	17170	16250	21800	11750	16780	16768.59	4.41	0	-6645	18520	17650	16550	15680	14580	18085	16115	49	5020	100	11740	10	1	49072322	8386	-13.42	4.51	12	1.23	-1273.00	3792.00	47100	20230912	-63.72	14630	20240325	16.81	27750	-38.41	20240108	14630	16.81	20240325	47100	-63.72	20230912	14630	16.81	20240325	0.22	N	440110	100	49 억		2163053	N	N	0	N	00	N
20	20240327	141236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16950	170	2	1.01	9049897280	540716	26.12	16820	17170	16250	21800	11750	16780	16736.87	4.41	0	-17949	18520	17650	16550	15680	14580	18085	16115	49	5020	100	11740	10	1	49072322	8318	-13.32	4.47	12	1.10	-1273.00	3792.00	47100	20230912	-64.01	14630	20240325	15.86	27750	-38.92	20240108	14630	15.86	20240325	47100	-64.01	20230912	14630	15.86	20240325	0.22	N	440110	100	49 억		2163053	N	N	0	N	00	N
21	20240327	131234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	220	2	1.31	8326773680	498078	24.06	16820	17170	16250	21800	11750	16780	16717.80	4.41	0	-25675	18520	17650	16550	15680	14580	18085	16115	49	5020	100	11740	10	1	49072322	8342	-13.35	4.48	12	1.01	-1273.00	3792.00	47100	20230912	-63.91	14630	20240325	16.20	27750	-38.74	20240108	14630	16.20	20240325	47100	-63.91	20230912	14630	16.20	20240325	0.22	N	440110	100	49 억		2163053	N	N	0	N	00	N
22	20240327	121235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	220	2	1.31	7437021770	445775	21.53	16820	17170	16250	21800	11750	16780	16683.33	4.41	0	-30099	18520	17650	16550	15680	14580	18085	16115	49	5020	100	11740	10	1	49072322	8342	-13.35	4.48	12	0.91	-1273.00	3792.00	47100	20230912	-63.91	14630	20240325	16.20	27750	-38.74	20240108	14630	16.20	20240325	47100	-63.91	20230912	14630	16.20	20240325	0.22	N	440110	100	49 억		2163053	N	N	0	N	00	N
23	20240327	111232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16790	10	2	0.06	5050727930	305342	14.75	16820	17000	16250	21800	11750	16780	16541.14	4.41	0	-14892	18520	17650	16550	15680	14580	18085	16115	49	5020	100	11740	10	1	49072322	8239	-13.19	4.43	12	0.62	-1273.00	3792.00	47100	20230912	-64.35	14630	20240325	14.76	27750	-39.50	20240108	14630	14.76	20240325	47100	-64.35	20230912	14630	14.76	20240325	0.22	N	440110	100	49 억		2163053	N	N	0	N	00	N
24	20240327	101230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16600	-180	5	-1.07	3928208160	237863	11.49	16820	17000	16250	21800	11750	16780	16514.47	4.41	0	-15614	18520	17650	16550	15680	14580	18085	16115	49	5020	100	11740	10	1	49072322	8146	-13.04	4.38	12	0.48	-1273.00	3792.00	47100	20230912	-64.76	14630	20240325	13.47	27750	-40.18	20240108	14630	13.47	20240325	47100	-64.76	20230912	14630	13.47	20240325	0.22	N	440110	100	49 억		2163053	N	N	0	N	00	N
25	20240327	091240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16250	-530	5	-3.16	2297240810	138451	6.69	16820	17000	16250	21800	11750	16780	16592.31	4.41	0	-31455	18520	17650	16550	15680	14580	18085	16115	49	5020	100	11740	10	1	49072322	7974	-12.77	4.29	12	0.28	-1273.00	3792.00	47100	20230912	-65.50	14630	20240325	11.07	27750	-41.44	20240108	14630	11.07	20240325	47100	-65.50	20230912	14630	11.07	20240325	0.22	N	440110	100	49 억		2163053	N	N	0	N	00	N
26	20240326	161128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16780	1550	2	10.18	34320417480	2060378	143.50	15450	17420	15450	19790	10670	15230	16659.44	4.26	0	96193	16430	15830	15230	14630	14030	15530	14330	49	4560	100	10660	10	1	49072322	8234	-13.18	4.43	12	4.20	-1273.00	3792.00	47100	20230912	-64.37	14630	20240325	14.70	27750	-39.53	20240108	14630	14.70	20240325	47100	-64.37	20230912	14630	14.70	20240325	0.22	N	440110	100	49 억		2091341	N	N	0	N	00	N
27	20240326	151221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16830	1600	2	10.51	33701266500	2023498	140.93	15450	17420	15450	19790	10670	15230	16657.11	4.26	0	107672	16430	15830	15230	14630	14030	15530	14330	49	4560	100	10660	10	1	49072322	8259	-13.22	4.44	12	4.12	-1273.00	3792.00	47100	20230912	-64.27	14630	20240325	15.04	27750	-39.35	20240108	14630	15.04	20240325	47100	-64.27	20230912	14630	15.04	20240325	0.22	N	440110	100	49 억		2091341	N	N	0	N	00	N
28	20240326	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16690	1460	2	9.59	32495967400	1951529	135.92	15450	17420	15450	19790	10670	15230	16653.77	4.26	0	102680	16430	15830	15230	14630	14030	15530	14330	49	4560	100	10660	10	1	49072322	8190	-13.11	4.40	12	3.98	-1273.00	3792.00	47100	20230912	-64.56	14630	20240325	14.08	27750	-39.86	20240108	14630	14.08	20240325	47100	-64.56	20230912	14630	14.08	20240325	0.22	N	440110	100	49 억		2091341	N	N	0	N	00	N
29	20240326	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16900	1670	2	10.97	30937462290	1858645	129.45	15450	17420	15450	19790	10670	15230	16647.50	4.26	0	99451	16430	15830	15230	14630	14030	15530	14330	49	4560	100	10660	10	1	49072322	8293	-13.28	4.46	12	3.79	-1273.00	3792.00	47100	20230912	-64.12	14630	20240325	15.52	27750	-39.10	20240108	14630	15.52	20240325	47100	-64.12	20230912	14630	15.52	20240325	0.22	N	440110	100	49 억		2091341	N	N	0	N	00	N
30	20240326	121211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	1770	2	11.62	29496891730	1773392	123.51	15450	17420	15450	19790	10670	15230	16635.46	4.26	0	80191	16430	15830	15230	14630	14030	15530	14330	49	4560	100	10660	10	1	49072322	8342	-13.35	4.48	12	3.61	-1273.00	3792.00	47100	20230912	-63.91	14630	20240325	16.20	27750	-38.74	20240108	14630	16.20	20240325	47100	-63.91	20230912	14630	16.20	20240325	0.22	N	440110	100	49 억		2091341	N	N	0	N	00	N
31	20240326	111208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16640	1410	2	9.26	26854592530	1617005	112.62	15450	17420	15450	19790	10670	15230	16610.22	4.26	0	58816	16430	15830	15230	14630	14030	15530	14330	49	4560	100	10660	10	1	49072322	8166	-13.07	4.39	12	3.30	-1273.00	3792.00	47100	20230912	-64.67	14630	20240325	13.74	27750	-40.04	20240108	14630	13.74	20240325	47100	-64.67	20230912	14630	13.74	20240325	0.22	N	440110	100	49 억		2091341	N	N	0	N	00	N
32	20240326	101212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16960	1730	2	11.36	22258619120	1340965	93.39	15450	17420	15450	19790	10670	15230	16602.09	4.26	0	21806	16430	15830	15230	14630	14030	15530	14330	49	4560	100	10660	10	1	49072322	8323	-13.32	4.47	12	2.73	-1273.00	3792.00	47100	20230912	-63.99	14630	20240325	15.93	27750	-38.88	20240108	14630	15.93	20240325	47100	-63.99	20230912	14630	15.93	20240325	0.22	N	440110	100	49 억		2091341	N	N	0	N	00	N
33	20240326	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16100	870	2	5.71	4073467650	256678	17.88	15450	16180	15450	19790	10670	15230	15877.67	4.26	0	31072	16430	15830	15230	14630	14030	15530	14330	49	4560	100	10660	10	1	49072322	7901	-12.65	4.25	12	0.52	-1273.00	3792.00	47100	20230912	-65.82	14630	20240325	10.05	27750	-41.98	20240108	14630	10.05	20240325	47100	-65.82	20230912	14630	10.05	20240325	0.22	N	440110	100	49 억		2091341	N	N	0	N	00	N
34	20240325	161302	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15230	-900	5	-5.58	21429099940	1423565	101.87	15830	15830	14630	20950	11300	16130	15052.87	3.93	0	163125	17463	16796	16433	15766	15403	16615	15585	49	4820	100	11290	10	1	49072322	7474	-2.26	15.29	12	2.90	-6740.00	996.00	47100	20230912	-67.66	14630	20240325	4.10	27750	-45.12	20240108	14630	4.10	20240325	47100	-67.66	20230912	14630	4.10	20240325	0.18	N	440110	100	49 억		1928793	N	N	0	N	00	N
35	20240325	151306	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15200	-930	5	-5.77	20843745050	1385107	99.12	15830	15830	14630	20950	11300	16130	15048.46	3.93	0	152073	17463	16796	16433	15766	15403	16615	15585	49	4820	100	11290	10	1	49072322	7459	-2.26	15.26	12	2.82	-6740.00	996.00	47100	20230912	-67.73	14630	20240325	3.90	27750	-45.23	20240108	14630	3.90	20240325	47100	-67.73	20230912	14630	3.90	20240325	0.18	N	440110	100	49 억		1928793	N	N	0	N	00	N
36	20240325	141304	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15140	-990	5	-6.14	19868633460	1320835	94.52	15830	15830	14630	20950	11300	16130	15042.47	3.93	0	137042	17463	16796	16433	15766	15403	16615	15585	49	4820	100	11290	10	1	49072322	7430	-2.25	15.20	12	2.69	-6740.00	996.00	47100	20230912	-67.86	14630	20240325	3.49	27750	-45.44	20240108	14630	3.49	20240325	47100	-67.86	20230912	14630	3.49	20240325	0.18	N	440110	100	49 억		1928793	N	N	0	N	00	N
37	20240325	131302	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15270	-860	5	-5.33	19186947050	1276051	91.32	15830	15830	14630	20950	11300	16130	15036.18	3.93	0	125491	17463	16796	16433	15766	15403	16615	15585	49	4820	100	11290	10	1	49072322	7493	-2.27	15.33	12	2.60	-6740.00	996.00	47100	20230912	-67.58	14630	20240325	4.37	27750	-44.97	20240108	14630	4.37	20240325	47100	-67.58	20230912	14630	4.37	20240325	0.18	N	440110	100	49 억		1928793	N	N	0	N	00	N
38	20240325	121306	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15230	-900	5	-5.58	17869164440	1189298	85.11	15830	15830	14630	20950	11300	16130	15024.96	3.93	0	96953	17463	16796	16433	15766	15403	16615	15585	49	4820	100	11290	10	1	49072322	7474	-2.26	15.29	12	2.42	-6740.00	996.00	47100	20230912	-67.66	14630	20240325	4.10	27750	-45.12	20240108	14630	4.10	20240325	47100	-67.66	20230912	14630	4.10	20240325	0.18	N	440110	100	49 억		1928793	N	N	0	N	00	N
39	20240325	111305	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15380	-750	5	-4.65	16659630220	1110000	79.43	15830	15830	14630	20950	11300	16130	15008.66	3.93	0	108770	17463	16796	16433	15766	15403	16615	15585	49	4820	100	11290	10	1	49072322	7547	-2.28	15.44	12	2.26	-6740.00	996.00	47100	20230912	-67.35	14630	20240325	5.13	27750	-44.58	20240108	14630	5.13	20240325	47100	-67.35	20230912	14630	5.13	20240325	0.18	N	440110	100	49 억		1928793	N	N	0	N	00	N
40	20240325	101304	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15060	-1070	5	-6.63	14719739370	981960	70.27	15830	15830	14630	20950	11300	16130	14990.15	3.93	0	63736	17463	16796	16433	15766	15403	16615	15585	49	4820	100	11290	10	1	49072322	7390	-2.23	15.12	12	2.00	-6740.00	996.00	47100	20230912	-68.03	14630	20240325	2.94	27750	-45.73	20240108	14630	2.94	20240325	47100	-68.03	20230912	14630	2.94	20240325	0.18	N	440110	100	49 억		1928793	N	N	0	N	00	N
41	20240325	091309	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14940	-1190	5	-7.38	7006931450	466381	33.38	15830	15830	14630	20950	11300	16130	15024.02	3.93	0	4709	17463	16796	16433	15766	15403	16615	15585	49	4820	100	11290	10	1	49072322	7331	-2.22	15.00	12	0.95	-6740.00	996.00	47100	20230912	-68.28	14630	20240325	2.12	27750	-46.16	20240108	14630	2.12	20240325	47100	-68.28	20230912	14630	2.12	20240325	0.18	N	440110	100	49 억		1928793	N	N	0	N	00	N
42	20240322	161306	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	16130	-790	5	-4.67	22066739700	1333278	54.51	16700	17100	16070	21950	11850	16920	16551.74	3.83	0	51231	19760	18340	17330	15910	14900	17835	15405	49	5030	100	11840	10	1	49072322	7915	-2.39	16.19	12	2.72	-6740.00	996.00	47100	20230912	-65.75	16070	20240322	0.37	27750	-41.87	20240108	16070	0.37	20240322	47100	-65.75	20230912	16070	0.37	20240322	0.20	N	440110	100	49 억		1877569	N	N	0	N	00	N
43	20240322	151309	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	16150	-770	5	-4.55	21072911550	1271705	51.99	16700	17100	16070	21950	11850	16920	16569.72	3.83	0	55925	19760	18340	17330	15910	14900	17835	15405	49	5030	100	11840	10	1	49072322	7925	-2.40	16.21	12	2.59	-6740.00	996.00	47100	20230912	-65.71	16070	20240322	0.50	27750	-41.80	20240108	16070	0.50	20240322	47100	-65.71	20230912	16070	0.50	20240322	0.20	N	440110	100	49 억		1877569	N	N	0	N	00	N
44	20240322	141256	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	16230	-690	5	-4.08	16314284150	977109	39.95	16700	17100	16070	21950	11850	16920	16695.75	3.83	0	22557	19760	18340	17330	15910	14900	17835	15405	49	5030	100	11840	10	1	49072322	7964	-2.41	16.30	12	1.99	-6740.00	996.00	47100	20230912	-65.54	16070	20240322	1.00	27750	-41.51	20240108	16070	1.00	20240322	47100	-65.54	20230912	16070	1.00	20240322	0.20	N	440110	100	49 억		1877569	N	N	0	N	00	N
45	20240322	131301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16630	-290	5	-1.71	11541118480	685880	28.04	16700	17100	16620	21950	11850	16920	16826.30	3.83	0	27826	19760	18340	17330	15910	14900	17835	15405	49	5030	100	11840	10	1	49072322	8161	-2.47	16.70	12	1.40	-6740.00	996.00	47100	20230912	-64.69	16250	20231114	2.34	27750	-40.07	20240108	16320	1.90	20240321	47100	-64.69	20230912	16250	2.34	20231114	0.20	N	440110	100	49 억		1877569	N	N	0	N	00	N
46	20240322	121257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16720	-200	5	-1.18	9796100300	581267	23.76	16700	17100	16620	21950	11850	16920	16852.64	3.83	0	23667	19760	18340	17330	15910	14900	17835	15405	49	5030	100	11840	10	1	49072322	8205	-2.48	16.79	12	1.18	-6740.00	996.00	47100	20230912	-64.50	16250	20231114	2.89	27750	-39.75	20240108	16320	2.45	20240321	47100	-64.50	20230912	16250	2.89	20231114	0.20	N	440110	100	49 억		1877569	N	N	0	N	00	N
47	20240322	111305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16820	-100	5	-0.59	8190349120	485373	19.84	16700	17100	16620	21950	11850	16920	16874.04	3.83	0	20249	19760	18340	17330	15910	14900	17835	15405	49	5030	100	11840	10	1	49072322	8254	-2.50	16.89	12	0.99	-6740.00	996.00	47100	20230912	-64.29	16250	20231114	3.51	27750	-39.39	20240108	16320	3.06	20240321	47100	-64.29	20230912	16250	3.51	20231114	0.20	N	440110	100	49 억		1877569	N	N	0	N	00	N
48	20240322	101256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16870	-50	5	-0.30	6004943710	355694	14.54	16700	17100	16620	21950	11850	16920	16881.99	3.83	0	18571	19760	18340	17330	15910	14900	17835	15405	49	5030	100	11840	10	1	49072322	8279	-2.50	16.94	12	0.72	-6740.00	996.00	47100	20230912	-64.18	16250	20231114	3.82	27750	-39.21	20240108	16320	3.37	20240321	47100	-64.18	20230912	16250	3.82	20231114	0.20	N	440110	100	49 억		1877569	N	N	0	N	00	N
49	20240322	091256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16940	20	2	0.12	2394117000	142473	5.82	16700	17070	16620	21950	11850	16920	16801.36	3.83	0	27157	19760	18340	17330	15910	14900	17835	15405	49	5030	100	11840	10	1	49072322	8313	-2.51	17.01	12	0.29	-6740.00	996.00	47100	20230912	-64.03	16250	20231114	4.25	27750	-38.95	20240108	16320	3.80	20240321	47100	-64.03	20230912	16250	4.25	20231114	0.20	N	440110	100	49 억		1877569	N	N	0	N	00	N
50	20240321	161259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16920	-1930	5	-10.24	41734336550	2430950	522.61	18460	18750	16320	24500	13200	18850	17166.26	3.71	0	61688	19410	19130	18900	18620	18390	19015	18505	49	5650	100	13190	10	1	48753003	8249	-2.51	16.99	12	4.99	-6740.00	996.00	47100	20230912	-64.08	16250	20231114	4.12	27750	-39.03	20240108	16320	3.68	20240321	47100	-64.08	20230912	16250	4.12	20231114	0.20	N	440110	100	48 억		1806526	N	N	0	N	00	N
51	20240321	151256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16940	-1910	5	-10.13	40622681240	2365276	508.49	18460	18750	16320	24500	13200	18850	17172.62	3.71	0	51510	19410	19130	18900	18620	18390	19015	18505	49	5650	100	13190	10	1	48753003	8259	-2.51	17.01	12	4.85	-6740.00	996.00	47100	20230912	-64.03	16250	20231114	4.25	27750	-38.95	20240108	16320	3.80	20240321	47100	-64.03	20230912	16250	4.25	20231114	0.20	N	440110	100	48 억		1806526	N	N	0	N	00	N
52	20240321	141254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17180	-1670	5	-8.86	37559037860	2185560	469.85	18460	18750	16320	24500	13200	18850	17182.95	3.71	0	39917	19410	19130	18900	18620	18390	19015	18505	49	5650	100	13190	10	1	48753003	8376	-2.55	17.25	12	4.48	-6740.00	996.00	47100	20230912	-63.52	16250	20231114	5.72	27750	-38.09	20240108	16320	5.27	20240321	47100	-63.52	20230912	16250	5.72	20231114	0.20	N	440110	100	48 억		1806526	N	N	0	N	00	N
53	20240321	131243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16950	-1900	5	-10.08	33694245930	1957366	420.80	18460	18750	16320	24500	13200	18850	17211.74	3.71	0	-11281	19410	19130	18900	18620	18390	19015	18505	49	5650	100	13190	10	1	48753003	8264	-2.51	17.02	12	4.01	-6740.00	996.00	47100	20230912	-64.01	16250	20231114	4.31	27750	-38.92	20240108	16320	3.86	20240321	47100	-64.01	20230912	16250	4.31	20231114	0.20	N	440110	100	48 억		1806526	N	N	0	N	00	N
54	20240321	121259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16820	-2030	5	-10.77	30958808620	1795193	385.93	18460	18750	16320	24500	13200	18850	17242.89	3.71	0	-30404	19410	19130	18900	18620	18390	19015	18505	49	5650	100	13190	10	1	48753003	8200	-2.50	16.89	12	3.68	-6740.00	996.00	47100	20230912	-64.29	16250	20231114	3.51	27750	-39.39	20240108	16320	3.06	20240321	47100	-64.29	20230912	16250	3.51	20231114	0.20	N	440110	100	48 억		1806526	N	N	0	N	00	N
55	20240321	111255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17080	-1770	5	-9.39	26062766210	1504899	323.52	18460	18750	16320	24500	13200	18850	17315.77	3.71	0	-39127	19410	19130	18900	18620	18390	19015	18505	49	5650	100	13190	10	1	48753003	8327	-2.53	17.15	12	3.09	-6740.00	996.00	47100	20230912	-63.74	16250	20231114	5.11	27750	-38.45	20240108	16320	4.66	20240321	47100	-63.74	20230912	16250	5.11	20231114	0.20	N	440110	100	48 억		1806526	N	N	0	N	00	N
56	20240321	101257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17330	-1520	5	-8.06	19480281680	1120291	240.84	18460	18750	16320	24500	13200	18850	17384.94	3.71	0	-20001	19410	19130	18900	18620	18390	19015	18505	49	5650	100	13190	10	1	48753003	8449	-2.57	17.40	12	2.30	-6740.00	996.00	47100	20230912	-63.21	16250	20231114	6.65	27750	-37.55	20240108	16320	6.19	20240321	47100	-63.21	20230912	16250	6.65	20231114	0.20	N	440110	100	48 억		1806526	N	N	0	N	00	N
57	20240321	091304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17270	-1580	5	-8.38	8797291730	509859	109.61	18460	18750	16320	24500	13200	18850	17245.57	3.71	0	25194	19410	19130	18900	18620	18390	19015	18505	49	5650	100	13190	10	1	48753003	8420	-2.56	17.34	12	1.05	-6740.00	996.00	47100	20230912	-63.33	16250	20231114	6.28	27750	-37.77	20240108	16320	5.82	20240321	47100	-63.33	20230912	16250	6.28	20231114	0.20	N	440110	100	48 억		1806526	N	N	0	N	00	N
58	20240320	161239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18850	-280	5	-1.46	8717567700	462795	147.69	19090	19180	18670	24850	13400	19130	18836.75	3.58	0	67134	19910	19520	19240	18850	18570	19380	18710	49	5720	100	13390	10	1	48753003	9190	-2.80	18.93	12	0.95	-6740.00	996.00	47100	20230912	-59.98	16250	20231114	16.00	27750	-32.07	20240108	18370	2.61	20240208	47100	-59.98	20230912	16250	16.00	20231114	0.20	N	440110	100	48 억		1743234	N	N	0	N	00	N
59	20240320	151247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18850	-280	5	-1.46	8569475960	454940	145.18	19090	19180	18670	24850	13400	19130	18836.48	3.58	0	65707	19910	19520	19240	18850	18570	19380	18710	49	5720	100	13390	10	1	48753003	9190	-2.80	18.93	12	0.93	-6740.00	996.00	47100	20230912	-59.98	16250	20231114	16.00	27750	-32.07	20240108	18370	2.61	20240208	47100	-59.98	20230912	16250	16.00	20231114	0.20	N	440110	100	48 억		1743234	N	N	0	N	00	N
60	20240320	141252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18800	-330	5	-1.73	7849237280	416740	132.99	19090	19180	18670	24850	13400	19130	18834.84	3.58	0	61004	19910	19520	19240	18850	18570	19380	18710	49	5720	100	13390	10	1	48753003	9166	-2.79	18.88	12	0.85	-6740.00	996.00	47100	20230912	-60.08	16250	20231114	15.69	27750	-32.25	20240108	18370	2.34	20240208	47100	-60.08	20230912	16250	15.69	20231114	0.20	N	440110	100	48 억		1743234	N	N	0	N	00	N
61	20240320	131253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18840	-290	5	-1.52	7333167510	389323	124.24	19090	19180	18670	24850	13400	19130	18835.67	3.58	0	57273	19910	19520	19240	18850	18570	19380	18710	49	5720	100	13390	10	1	48753003	9185	-2.80	18.92	12	0.80	-6740.00	996.00	47100	20230912	-60.00	16250	20231114	15.94	27750	-32.11	20240108	18370	2.56	20240208	47100	-60.00	20230912	16250	15.94	20231114	0.20	N	440110	100	48 억		1743234	N	N	0	N	00	N
62	20240320	121244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18890	-240	5	-1.25	6648627880	353067	112.67	19090	19180	18670	24850	13400	19130	18831.04	3.58	0	53649	19910	19520	19240	18850	18570	19380	18710	49	5720	100	13390	10	1	48753003	9209	-2.80	18.97	12	0.72	-6740.00	996.00	47100	20230912	-59.89	16250	20231114	16.25	27750	-31.93	20240108	18370	2.83	20240208	47100	-59.89	20230912	16250	16.25	20231114	0.20	N	440110	100	48 억		1743234	N	N	0	N	00	N
63	20240320	111246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18770	-360	5	-1.88	6096160250	323755	103.32	19090	19180	18670	24850	13400	19130	18829.52	3.58	0	49090	19910	19520	19240	18850	18570	19380	18710	49	5720	100	13390	10	1	48753003	9151	-2.78	18.85	12	0.66	-6740.00	996.00	47100	20230912	-60.15	16250	20231114	15.51	27750	-32.36	20240108	18370	2.18	20240208	47100	-60.15	20230912	16250	15.51	20231114	0.20	N	440110	100	48 억		1743234	N	N	0	N	00	N
64	20240320	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18740	-390	5	-2.04	4621721310	245312	78.29	19090	19180	18670	24850	13400	19130	18840.15	3.58	0	21648	19910	19520	19240	18850	18570	19380	18710	49	5720	100	13390	10	1	48753003	9136	-2.78	18.82	12	0.50	-6740.00	996.00	47100	20230912	-60.21	16250	20231114	15.32	27750	-32.47	20240108	18370	2.01	20240208	47100	-60.21	20230912	16250	15.32	20231114	0.20	N	440110	100	48 억		1743234	N	N	0	N	00	N
65	20240320	091246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19050	-80	5	-0.42	697103270	36607	11.68	19090	19180	19000	24850	13400	19130	19042.83	3.58	0	6985	19910	19520	19240	18850	18570	19380	18710	49	5720	100	13390	10	1	48753003	9287	-2.83	19.13	12	0.08	-6740.00	996.00	47100	20230912	-59.55	16250	20231114	17.23	27750	-31.35	20240108	18370	3.70	20240208	47100	-59.55	20230912	16250	17.23	20231114	0.20	N	440110	100	48 억		1743234	N	N	0	N	00	N
66	20240319	161231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19130	-380	5	-1.95	5978357030	311013	191.25	19330	19630	18960	25350	13660	19510	19222.30	3.49	0	45102	20016	19762	19536	19282	19056	19650	19170	49	5840	100	13650	10	1	48753003	9326	-2.84	19.21	12	0.64	-6740.00	996.00	47100	20230912	-59.38	16250	20231114	17.72	27750	-31.06	20240108	18370	4.14	20240208	47100	-59.38	20230912	16250	17.72	20231114	0.21	N	440110	100	48 억		1699093	N	N	0	N	00	N
67	20240319	151244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19120	-390	5	-2.00	5845006230	304041	186.97	19330	19630	18960	25350	13660	19510	19224.40	3.49	0	45089	20016	19762	19536	19282	19056	19650	19170	49	5840	100	13650	10	1	48753003	9322	-2.84	19.20	12	0.62	-6740.00	996.00	47100	20230912	-59.41	16250	20231114	17.66	27750	-31.10	20240108	18370	4.08	20240208	47100	-59.41	20230912	16250	17.66	20231114	0.21	N	440110	100	48 억		1699093	N	N	0	N	00	N
68	20240319	141243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19100	-410	5	-2.10	5473808380	284624	175.03	19330	19630	18960	25350	13660	19510	19231.72	3.49	0	44694	20016	19762	19536	19282	19056	19650	19170	49	5840	100	13650	10	1	48753003	9312	-2.83	19.18	12	0.58	-6740.00	996.00	47100	20230912	-59.45	16250	20231114	17.54	27750	-31.17	20240108	18370	3.97	20240208	47100	-59.45	20230912	16250	17.54	20231114	0.21	N	440110	100	48 억		1699093	N	N	0	N	00	N
69	20240319	131210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19120	-390	5	-2.00	4815663430	250104	153.80	19330	19630	18960	25350	13660	19510	19254.64	3.49	0	45768	20016	19762	19536	19282	19056	19650	19170	49	5840	100	13650	10	1	48753003	9322	-2.84	19.20	12	0.51	-6740.00	996.00	47100	20230912	-59.41	16250	20231114	17.66	27750	-31.10	20240108	18370	4.08	20240208	47100	-59.41	20230912	16250	17.66	20231114	0.21	N	440110	100	48 억		1699093	N	N	0	N	00	N
70	20240319	121234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19270	-240	5	-1.23	2955570750	152756	93.94	19330	19630	19260	25350	13660	19510	19348.31	3.49	0	42933	20016	19762	19536	19282	19056	19650	19170	49	5840	100	13650	10	1	48753003	9395	-2.86	19.35	12	0.31	-6740.00	996.00	47100	20230912	-59.09	16250	20231114	18.58	27750	-30.56	20240108	18370	4.90	20240208	47100	-59.09	20230912	16250	18.58	20231114	0.21	N	440110	100	48 억		1699093	N	N	0	N	00	N
71	20240319	111242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19270	-240	5	-1.23	2405685280	124233	76.40	19330	19630	19260	25350	13660	19510	19364.30	3.49	0	33828	20016	19762	19536	19282	19056	19650	19170	49	5840	100	13650	10	1	48753003	9395	-2.86	19.35	12	0.25	-6740.00	996.00	47100	20230912	-59.09	16250	20231114	18.58	27750	-30.56	20240108	18370	4.90	20240208	47100	-59.09	20230912	16250	18.58	20231114	0.21	N	440110	100	48 억		1699093	N	N	0	N	00	N
72	20240319	101243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19340	-170	5	-0.87	1462781600	75368	46.35	19330	19630	19300	25350	13660	19510	19408.52	3.49	0	20441	20016	19762	19536	19282	19056	19650	19170	49	5840	100	13650	10	1	48753003	9429	-2.87	19.42	12	0.15	-6740.00	996.00	47100	20230912	-58.94	16250	20231114	19.02	27750	-30.31	20240108	18370	5.28	20240208	47100	-58.94	20230912	16250	19.02	20231114	0.21	N	440110	100	48 억		1699093	N	N	0	N	00	N
73	20240319	091243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19340	-170	5	-0.87	527763550	27270	16.77	19330	19470	19320	25350	13660	19510	19353.27	3.49	0	14747	20016	19762	19536	19282	19056	19650	19170	49	5840	100	13650	10	1	48753003	9429	-2.87	19.42	12	0.06	-6740.00	996.00	47100	20230912	-58.94	16250	20231114	19.02	27750	-30.31	20240108	18370	5.28	20240208	47100	-58.94	20230912	16250	19.02	20231114	0.21	N	440110	100	48 억		1699093	N	N	0	N	00	N
74	20240318	161234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19510	120	2	0.62	3154667180	161805	12.97	19570	19790	19310	25200	13580	19390	19496.67	3.45	0	21060	20023	19706	19103	18786	18183	19405	18485	49	5810	100	13570	10	1	48753003	9512	-2.89	19.59	12	0.33	-6740.00	996.00	47100	20230912	-58.58	16250	20231114	20.06	27750	-29.69	20240108	18370	6.21	20240208	47100	-58.58	20230912	16250	20.06	20231114	0.21	N	440110	100	48 억		1682956	N	N	0	N	00	N
75	20240318	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19520	130	2	0.67	3010062900	154392	12.38	19570	19790	19310	25200	13580	19390	19496.24	3.45	0	20480	20023	19706	19103	18786	18183	19405	18485	49	5810	100	13570	10	1	48753003	9517	-2.90	19.60	12	0.32	-6740.00	996.00	47100	20230912	-58.56	16250	20231114	20.12	27750	-29.66	20240108	18370	6.26	20240208	47100	-58.56	20230912	16250	20.12	20231114	0.21	N	440110	100	48 억		1682956	N	N	0	N	00	N
76	20240318	141233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19520	130	2	0.67	2643147920	135577	10.87	19570	19790	19310	25200	13580	19390	19495.55	3.45	0	15378	20023	19706	19103	18786	18183	19405	18485	49	5810	100	13570	10	1	48753003	9517	-2.90	19.60	12	0.28	-6740.00	996.00	47100	20230912	-58.56	16250	20231114	20.12	27750	-29.66	20240108	18370	6.26	20240208	47100	-58.56	20230912	16250	20.12	20231114	0.21	N	440110	100	48 억		1682956	N	N	0	N	00	N
77	20240318	131233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19490	100	2	0.52	2398841730	123047	9.87	19570	19790	19310	25200	13580	19390	19495.33	3.45	0	12799	20023	19706	19103	18786	18183	19405	18485	49	5810	100	13570	10	1	48753003	9502	-2.89	19.57	12	0.25	-6740.00	996.00	47100	20230912	-58.62	16250	20231114	19.94	27750	-29.77	20240108	18370	6.10	20240208	47100	-58.62	20230912	16250	19.94	20231114	0.21	N	440110	100	48 억		1682956	N	N	0	N	00	N
78	20240318	121226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19490	100	2	0.52	2253071080	115569	9.27	19570	19790	19310	25200	13580	19390	19495.46	3.45	0	12177	20023	19706	19103	18786	18183	19405	18485	49	5810	100	13570	10	1	48753003	9502	-2.89	19.57	12	0.24	-6740.00	996.00	47100	20230912	-58.62	16250	20231114	19.94	27750	-29.77	20240108	18370	6.10	20240208	47100	-58.62	20230912	16250	19.94	20231114	0.21	N	440110	100	48 억		1682956	N	N	0	N	00	N
79	20240318	111236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19500	110	2	0.57	1970419800	101076	8.11	19570	19790	19310	25200	13580	19390	19494.44	3.45	0	11370	20023	19706	19103	18786	18183	19405	18485	49	5810	100	13570	10	1	48753003	9507	-2.89	19.58	12	0.21	-6740.00	996.00	47100	20230912	-58.60	16250	20231114	20.00	27750	-29.73	20240108	18370	6.15	20240208	47100	-58.60	20230912	16250	20.00	20231114	0.21	N	440110	100	48 억		1682956	N	N	0	N	00	N
80	20240318	101233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19600	210	2	1.08	1412016080	72641	5.82	19570	19790	19310	25200	13580	19390	19438.28	3.45	0	16935	20023	19706	19103	18786	18183	19405	18485	49	5810	100	13570	10	1	48753003	9556	-2.91	19.68	12	0.15	-6740.00	996.00	47100	20230912	-58.39	16250	20231114	20.62	27750	-29.37	20240108	18370	6.70	20240208	47100	-58.39	20230912	16250	20.62	20231114	0.21	N	440110	100	48 억		1682956	N	N	0	N	00	N
81	20240318	091233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19350	-40	5	-0.21	293178390	15127	1.21	19570	19580	19310	25200	13580	19390	19381.13	3.45	0	-607	20023	19706	19103	18786	18183	19405	18485	49	5810	100	13570	10	1	48753003	9434	-2.87	19.43	12	0.03	-6740.00	996.00	47100	20230912	-58.92	16250	20231114	19.08	27750	-30.27	20240108	18370	5.33	20240208	47100	-58.92	20230912	16250	19.08	20231114	0.21	N	440110	100	48 억		1682956	N	N	0	N	00	N
82	20240315	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19390	-190	5	-0.97	23950394940	1243600	622.84	19420	19420	18500	25450	13710	19580	19258.61	3.29	0	78906	19886	19732	19606	19452	19326	19670	19390	49	5870	100	13700	10	1	48753003	9453	-2.88	19.47	12	2.55	-6740.00	996.00	47100	20230912	-58.83	16250	20231114	19.32	27750	-30.13	20240108	18370	5.55	20240208	47100	-58.83	20230912	16250	19.32	20231114	0.21	N	440110	100	48 억		1604944	N	N	0	N	00	N
83	20240315	151139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19230	-350	5	-1.79	9585334990	502701	251.77	19420	19420	18500	25450	13710	19580	19067.40	3.29	0	9171	19886	19732	19606	19452	19326	19670	19390	49	5870	100	13700	10	1	48753003	9375	-2.85	19.31	12	1.03	-6740.00	996.00	47100	20230912	-59.17	16250	20231114	18.34	27750	-30.70	20240108	18370	4.68	20240208	47100	-59.17	20230912	16250	18.34	20231114	0.21	N	440110	100	48 억		1604944	N	N	0	N	00	N
84	20240315	141114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19060	-520	5	-2.66	8758224060	459523	230.15	19420	19420	18500	25450	13710	19580	19059.09	3.29	0	1292	19886	19732	19606	19452	19326	19670	19390	49	5870	100	13700	10	1	48753003	9292	-2.83	19.14	12	0.94	-6740.00	996.00	47100	20230912	-59.53	16250	20231114	17.29	27750	-31.32	20240108	18370	3.76	20240208	47100	-59.53	20230912	16250	17.29	20231114	0.21	N	440110	100	48 억		1604944	N	N	0	N	00	N
85	20240315	131220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19170	-410	5	-2.09	7900000530	414628	207.66	19420	19420	18500	25450	13710	19580	19052.89	3.29	0	-6929	19886	19732	19606	19452	19326	19670	19390	49	5870	100	13700	10	1	48753003	9346	-2.84	19.25	12	0.85	-6740.00	996.00	47100	20230912	-59.30	16250	20231114	17.97	27750	-30.92	20240108	18370	4.35	20240208	47100	-59.30	20230912	16250	17.97	20231114	0.21	N	440110	100	48 억		1604944	N	N	0	N	00	N
86	20240315	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	-300	5	-1.53	7184345010	377287	188.96	19420	19420	18500	25450	13710	19580	19041.75	3.29	0	-3128	19886	19732	19606	19452	19326	19670	19390	49	5870	100	13700	10	1	48753003	9400	-2.86	19.36	12	0.77	-6740.00	996.00	47100	20230912	-59.07	16250	20231114	18.65	27750	-30.52	20240108	18370	4.95	20240208	47100	-59.07	20230912	16250	18.65	20231114	0.21	N	440110	100	48 억		1604944	N	N	0	N	00	N
87	20240315	111216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	-300	5	-1.53	6711454700	352757	176.67	19420	19420	18500	25450	13710	19580	19025.31	3.29	0	-3682	19886	19732	19606	19452	19326	19670	19390	49	5870	100	13700	10	1	48753003	9400	-2.86	19.36	12	0.72	-6740.00	996.00	47100	20230912	-59.07	16250	20231114	18.65	27750	-30.52	20240108	18370	4.95	20240208	47100	-59.07	20230912	16250	18.65	20231114	0.21	N	440110	100	48 억		1604944	N	N	0	N	00	N
88	20240315	101222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19350	-230	5	-1.17	5471671070	288499	144.49	19420	19420	18500	25450	13710	19580	18965.44	3.29	0	-13702	19886	19732	19606	19452	19326	19670	19390	49	5870	100	13700	10	1	48753003	9434	-2.87	19.43	12	0.59	-6740.00	996.00	47100	20230912	-58.92	16250	20231114	19.08	27750	-30.27	20240108	18370	5.33	20240208	47100	-58.92	20230912	16250	19.08	20231114	0.21	N	440110	100	48 억		1604944	N	N	0	N	00	N
89	20240315	091229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18800	-780	5	-3.98	2279811610	119604	59.90	19420	19420	18790	25450	13710	19580	19060.20	3.29	0	-41407	19886	19732	19606	19452	19326	19670	19390	49	5870	100	13700	10	1	48753003	9166	-2.79	18.88	12	0.25	-6740.00	996.00	47100	20230912	-60.08	16250	20231114	15.69	27750	-32.25	20240108	18370	2.34	20240208	47100	-60.08	20230912	16250	15.69	20231114	0.21	N	440110	100	48 억		1604944	N	N	0	N	00	N
90	20240314	161206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19580	-190	5	-0.96	3870652230	197861	57.07	19730	19760	19480	25700	13840	19770	19562.25	3.27	0	11552	20576	20172	19846	19442	19116	20375	19645	49	5930	100	13830	10	1	48753003	9546	-2.91	19.66	12	0.41	-6740.00	996.00	47100	20230912	-58.43	16250	20231114	20.49	27750	-29.44	20240108	18370	6.59	20240208	47100	-58.43	20230912	16250	20.49	20231114	0.21	N	440110	100	48 억		1593392	N	N	0	N	00	N
91	20240314	151212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19580	-190	5	-0.96	3677687530	188002	54.23	19730	19760	19480	25700	13840	19770	19561.72	3.27	0	11719	20576	20172	19846	19442	19116	20375	19645	49	5930	100	13830	10	1	48753003	9546	-2.91	19.66	12	0.39	-6740.00	996.00	47100	20230912	-58.43	16250	20231114	20.49	27750	-29.44	20240108	18370	6.59	20240208	47100	-58.43	20230912	16250	20.49	20231114	0.21	N	440110	100	48 억		1593392	N	N	0	N	00	N
92	20240314	141211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19590	-180	5	-0.91	3123223820	159742	46.08	19730	19760	19480	25700	13840	19770	19551.38	3.27	0	13137	20576	20172	19846	19442	19116	20375	19645	49	5930	100	13830	10	1	48753003	9551	-2.91	19.67	12	0.33	-6740.00	996.00	47100	20230912	-58.41	16250	20231114	20.55	27750	-29.41	20240108	18370	6.64	20240208	47100	-58.41	20230912	16250	20.55	20231114	0.21	N	440110	100	48 억		1593392	N	N	0	N	00	N
93	20240314	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19540	-230	5	-1.16	2922840510	149499	43.12	19730	19760	19480	25700	13840	19770	19550.59	3.27	0	12911	20576	20172	19846	19442	19116	20375	19645	49	5930	100	13830	10	1	48753003	9526	-2.90	19.62	12	0.31	-6740.00	996.00	47100	20230912	-58.51	16250	20231114	20.25	27750	-29.59	20240108	18370	6.37	20240208	47100	-58.51	20230912	16250	20.25	20231114	0.21	N	440110	100	48 억		1593392	N	N	0	N	00	N
94	20240314	121211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19530	-240	5	-1.21	2724350170	139334	40.19	19730	19760	19480	25700	13840	19770	19552.33	3.27	0	12355	20576	20172	19846	19442	19116	20375	19645	49	5930	100	13830	10	1	48753003	9521	-2.90	19.61	12	0.29	-6740.00	996.00	47100	20230912	-58.54	16250	20231114	20.18	27750	-29.62	20240108	18370	6.31	20240208	47100	-58.54	20230912	16250	20.18	20231114	0.21	N	440110	100	48 억		1593392	N	N	0	N	00	N
95	20240314	111210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19490	-280	5	-1.42	2253305930	115209	33.23	19730	19760	19480	25700	13840	19770	19558.03	3.27	0	5574	20576	20172	19846	19442	19116	20375	19645	49	5930	100	13830	10	1	48753003	9502	-2.89	19.57	12	0.24	-6740.00	996.00	47100	20230912	-58.62	16250	20231114	19.94	27750	-29.77	20240108	18370	6.10	20240208	47100	-58.62	20230912	16250	19.94	20231114	0.21	N	440110	100	48 억		1593392	N	N	0	N	00	N
96	20240314	101220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19500	-270	5	-1.37	1533774670	78298	22.58	19730	19760	19480	25700	13840	19770	19588.44	3.27	0	3963	20576	20172	19846	19442	19116	20375	19645	49	5930	100	13830	10	1	48753003	9507	-2.89	19.58	12	0.16	-6740.00	996.00	47100	20230912	-58.60	16250	20231114	20.00	27750	-29.73	20240108	18370	6.15	20240208	47100	-58.60	20230912	16250	20.00	20231114	0.21	N	440110	100	48 억		1593392	N	N	0	N	00	N
97	20240314	091216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19710	-60	5	-0.30	432892330	22099	6.37	19730	19760	19480	25700	13840	19770	19587.01	3.27	0	1452	20576	20172	19846	19442	19116	20375	19645	49	5930	100	13830	10	1	48753003	9609	-2.92	19.79	12	0.05	-6740.00	996.00	47100	20230912	-58.15	16250	20231114	21.29	27750	-28.97	20240108	18370	7.29	20240208	47100	-58.15	20230912	16250	21.29	20231114	0.21	N	440110	100	48 억		1593392	N	N	0	N	00	N
98	20240313	161154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19770	460	2	2.38	6804900970	344160	102.11	19560	20250	19520	25100	13520	19310	19772.50	3.19	0	37974	19676	19492	19316	19132	18956	19585	19225	49	5790	100	13510	10	1	48753003	9638	-2.93	19.85	12	0.71	-6740.00	996.00	47100	20230912	-58.03	16250	20231114	21.66	27750	-28.76	20240108	18370	7.62	20240208	47100	-58.03	20230912	16250	21.66	20231114	0.21	N	440110	100	48 억		1555418	N	N	0	N	00	N
99	20240313	151201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19710	400	2	2.07	6633279270	335466	99.53	19560	20250	19520	25100	13520	19310	19773.33	3.19	0	37721	19676	19492	19316	19132	18956	19585	19225	49	5790	100	13510	10	1	48753003	9609	-2.92	19.79	12	0.69	-6740.00	996.00	47100	20230912	-58.15	16250	20231114	21.29	27750	-28.97	20240108	18370	7.29	20240208	47100	-58.15	20230912	16250	21.29	20231114	0.21	N	440110	100	48 억		1555418	N	N	0	N	00	N
100	20240313	141158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19660	350	2	1.81	6182904820	312583	92.74	19560	20250	19520	25100	13520	19310	19780.04	3.19	0	31791	19676	19492	19316	19132	18956	19585	19225	49	5790	100	13510	10	1	48753003	9585	-2.92	19.74	12	0.64	-6740.00	996.00	47100	20230912	-58.26	16250	20231114	20.98	27750	-29.15	20240108	18370	7.02	20240208	47100	-58.26	20230912	16250	20.98	20231114	0.21	N	440110	100	48 억		1555418	N	N	0	N	00	N
101	20240313	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19630	320	2	1.66	5430438240	274169	81.35	19560	20250	19530	25100	13520	19310	19806.90	3.19	0	26493	19676	19492	19316	19132	18956	19585	19225	49	5790	100	13510	10	1	48753003	9570	-2.91	19.71	12	0.56	-6740.00	996.00	47100	20230912	-58.32	16250	20231114	20.80	27750	-29.26	20240108	18370	6.86	20240208	47100	-58.32	20230912	16250	20.80	20231114	0.21	N	440110	100	48 억		1555418	N	N	0	N	00	N
102	20240313	121201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19690	380	2	1.97	4907223340	247551	73.45	19560	20250	19530	25100	13520	19310	19823.08	3.19	0	28801	19676	19492	19316	19132	18956	19585	19225	49	5790	100	13510	10	1	48753003	9599	-2.92	19.77	12	0.51	-6740.00	996.00	47100	20230912	-58.20	16250	20231114	21.17	27750	-29.05	20240108	18370	7.19	20240208	47100	-58.20	20230912	16250	21.17	20231114	0.21	N	440110	100	48 억		1555418	N	N	0	N	00	N
103	20240313	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19770	460	2	2.38	4374235380	220511	65.43	19560	20250	19530	25100	13520	19310	19836.81	3.19	0	33377	19676	19492	19316	19132	18956	19585	19225	49	5790	100	13510	10	1	48753003	9638	-2.93	19.85	12	0.45	-6740.00	996.00	47100	20230912	-58.03	16250	20231114	21.66	27750	-28.76	20240108	18370	7.62	20240208	47100	-58.03	20230912	16250	21.66	20231114	0.21	N	440110	100	48 억		1555418	N	N	0	N	00	N
104	20240313	101154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	740	2	3.83	2787964730	141225	41.90	19560	20050	19530	25100	13520	19310	19741.30	3.19	0	32524	19676	19492	19316	19132	18956	19585	19225	49	5790	100	13510	50	1	48753003	9775	-2.97	20.13	12	0.29	-6740.00	996.00	47100	20230912	-57.43	16250	20231114	23.38	27750	-27.75	20240108	18370	9.15	20240208	47100	-57.43	20230912	16250	23.38	20231114	0.21	N	440110	100	48 억		1555418	N	N	0	N	00	N
105	20240313	091206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19610	300	2	1.55	817180350	41657	12.36	19560	19700	19530	25100	13520	19310	19616.88	3.19	0	10767	19676	19492	19316	19132	18956	19585	19225	49	5790	100	13510	10	1	48753003	9560	-2.91	19.69	12	0.09	-6740.00	996.00	47100	20230912	-58.37	16250	20231114	20.68	27750	-29.33	20240108	18370	6.75	20240208	47100	-58.37	20230912	16250	20.68	20231114	0.21	N	440110	100	48 억		1555418	N	N	0	N	00	N
106	20240312	161146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19310	-70	5	-0.36	6434836240	333694	60.19	19140	19500	19140	25150	13570	19380	19283.51	3.26	0	-19922	20040	19710	19480	19150	18920	19595	19035	49	5770	100	13560	10	1	48753003	9414	-2.86	19.39	12	0.68	-6740.00	996.00	47100	20230912	-59.00	16250	20231114	18.83	27750	-30.41	20240108	18370	5.12	20240208	47100	-59.00	20230912	16250	18.83	20231114	0.20	N	440110	100	48 억		1591532	N	N	0	N	00	N
107	20240312	151143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19290	-90	5	-0.46	6167420490	319839	57.69	19140	19500	19140	25150	13570	19380	19282.89	3.26	0	-18887	20040	19710	19480	19150	18920	19595	19035	49	5770	100	13560	10	1	48753003	9404	-2.86	19.37	12	0.66	-6740.00	996.00	47100	20230912	-59.04	16250	20231114	18.71	27750	-30.49	20240108	18370	5.01	20240208	47100	-59.04	20230912	16250	18.71	20231114	0.20	N	440110	100	48 억		1591532	N	N	0	N	00	N
108	20240312	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19230	-150	5	-0.77	5401667740	280038	50.52	19140	19500	19140	25150	13570	19380	19289.05	3.26	0	-18800	20040	19710	19480	19150	18920	19595	19035	49	5770	100	13560	10	1	48753003	9375	-2.85	19.31	12	0.57	-6740.00	996.00	47100	20230912	-59.17	16250	20231114	18.34	27750	-30.70	20240108	18370	4.68	20240208	47100	-59.17	20230912	16250	18.34	20231114	0.20	N	440110	100	48 억		1591532	N	N	0	N	00	N
109	20240312	131049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19240	-140	5	-0.72	4624955390	239676	43.23	19140	19500	19140	25150	13570	19380	19296.70	3.26	0	-11224	20040	19710	19480	19150	18920	19595	19035	49	5770	100	13560	10	1	48753003	9380	-2.85	19.32	12	0.49	-6740.00	996.00	47100	20230912	-59.15	16250	20231114	18.40	27750	-30.67	20240108	18370	4.74	20240208	47100	-59.15	20230912	16250	18.40	20231114	0.20	N	440110	100	48 억		1591532	N	N	0	N	00	N
110	20240312	121148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	-100	5	-0.52	3884704150	201200	36.29	19140	19500	19140	25150	13570	19380	19307.67	3.26	0	-6737	20040	19710	19480	19150	18920	19595	19035	49	5770	100	13560	10	1	48753003	9400	-2.86	19.36	12	0.41	-6740.00	996.00	47100	20230912	-59.07	16250	20231114	18.65	27750	-30.52	20240108	18370	4.95	20240208	47100	-59.07	20230912	16250	18.65	20231114	0.20	N	440110	100	48 억		1591532	N	N	0	N	00	N
111	20240312	111144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19370	-10	5	-0.05	3137333540	162516	29.32	19140	19500	19140	25150	13570	19380	19304.77	3.26	0	7203	20040	19710	19480	19150	18920	19595	19035	49	5770	100	13560	10	1	48753003	9443	-2.87	19.45	12	0.33	-6740.00	996.00	47100	20230912	-58.87	16250	20231114	19.20	27750	-30.20	20240108	18370	5.44	20240208	47100	-58.87	20230912	16250	19.20	20231114	0.20	N	440110	100	48 억		1591532	N	N	0	N	00	N
112	20240312	101146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19300	-80	5	-0.41	2257913530	116995	21.10	19140	19500	19140	25150	13570	19380	19299.23	3.26	0	5017	20040	19710	19480	19150	18920	19595	19035	49	5770	100	13560	10	1	48753003	9409	-2.86	19.38	12	0.24	-6740.00	996.00	47100	20230912	-59.02	16250	20231114	18.77	27750	-30.45	20240108	18370	5.06	20240208	47100	-59.02	20230912	16250	18.77	20231114	0.20	N	440110	100	48 억		1591532	N	N	0	N	00	N
113	20240312	091143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19490	110	2	0.57	659898660	34297	6.19	19140	19500	19140	25150	13570	19380	19240.71	3.26	0	7139	20040	19710	19480	19150	18920	19595	19035	49	5770	100	13560	10	1	48753003	9502	-2.89	19.57	12	0.07	-6740.00	996.00	47100	20230912	-58.62	16250	20231114	19.94	27750	-29.77	20240108	18370	6.10	20240208	47100	-58.62	20230912	16250	19.94	20231114	0.20	N	440110	100	48 억		1591532	N	N	0	N	00	N
114	20240311	161140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19380	-770	5	-3.82	10717034290	551918	137.05	19810	19810	19250	26150	14150	20150	19417.94	3.40	0	-66780	21043	20596	20253	19806	19463	20425	19635	49	6000	100	14100	10	1	48753003	9448	-2.88	19.46	12	1.13	-6740.00	996.00	47100	20230912	-58.85	16250	20231114	19.26	27750	-30.16	20240108	18370	5.50	20240208	47100	-58.85	20230912	16250	19.26	20231114	0.20	N	440110	100	48 억		1658304	N	N	0	N	00	N
115	20240311	151137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19360	-790	5	-3.92	10484431730	539911	134.07	19810	19810	19250	26150	14150	20150	19418.81	3.40	0	-66657	21043	20596	20253	19806	19463	20425	19635	49	6000	100	14100	10	1	48753003	9439	-2.87	19.44	12	1.11	-6740.00	996.00	47100	20230912	-58.90	16250	20231114	19.14	27750	-30.23	20240108	18370	5.39	20240208	47100	-58.90	20230912	16250	19.14	20231114	0.20	N	440110	100	48 억		1658304	N	N	0	N	00	N
116	20240311	141135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19320	-830	5	-4.12	9864264190	507856	126.11	19810	19810	19250	26150	14150	20150	19423.35	3.40	0	-70874	21043	20596	20253	19806	19463	20425	19635	49	6000	100	14100	10	1	48753003	9419	-2.87	19.40	12	1.04	-6740.00	996.00	47100	20230912	-58.98	16250	20231114	18.89	27750	-30.38	20240108	18370	5.17	20240208	47100	-58.98	20230912	16250	18.89	20231114	0.20	N	440110	100	48 억		1658304	N	N	0	N	00	N
117	20240311	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19270	-880	5	-4.37	9249955400	476024	118.20	19810	19810	19250	26150	14150	20150	19431.70	3.40	0	-68029	21043	20596	20253	19806	19463	20425	19635	49	6000	100	14100	10	1	48753003	9395	-2.86	19.35	12	0.98	-6740.00	996.00	47100	20230912	-59.09	16250	20231114	18.58	27750	-30.56	20240108	18370	4.90	20240208	47100	-59.09	20230912	16250	18.58	20231114	0.20	N	440110	100	48 억		1658304	N	N	0	N	00	N
118	20240311	121138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19370	-780	5	-3.87	7933004150	407881	101.28	19810	19810	19250	26150	14150	20150	19449.31	3.40	0	-48528	21043	20596	20253	19806	19463	20425	19635	49	6000	100	14100	10	1	48753003	9443	-2.87	19.45	12	0.84	-6740.00	996.00	47100	20230912	-58.87	16250	20231114	19.20	27750	-30.20	20240108	18370	5.44	20240208	47100	-58.87	20230912	16250	19.20	20231114	0.20	N	440110	100	48 억		1658304	N	N	0	N	00	N
119	20240311	111131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19360	-790	5	-3.92	7376243460	379148	94.15	19810	19810	19250	26150	14150	20150	19454.79	3.40	0	-50724	21043	20596	20253	19806	19463	20425	19635	49	6000	100	14100	10	1	48753003	9439	-2.87	19.44	12	0.78	-6740.00	996.00	47100	20230912	-58.90	16250	20231114	19.14	27750	-30.23	20240108	18370	5.39	20240208	47100	-58.90	20230912	16250	19.14	20231114	0.20	N	440110	100	48 억		1658304	N	N	0	N	00	N
120	20240311	101122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19340	-810	5	-4.02	5637117120	289007	71.76	19810	19810	19250	26150	14150	20150	19505.12	3.40	0	-53515	21043	20596	20253	19806	19463	20425	19635	49	6000	100	14100	10	1	48753003	9429	-2.87	19.42	12	0.59	-6740.00	996.00	47100	20230912	-58.94	16250	20231114	19.02	27750	-30.31	20240108	18370	5.28	20240208	47100	-58.94	20230912	16250	19.02	20231114	0.20	N	440110	100	48 억		1658304	N	N	0	N	00	N
121	20240311	091126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19720	-430	5	-2.13	1442753250	73185	18.17	19810	19810	19650	26150	14150	20150	19713.78	3.40	0	-12986	21043	20596	20253	19806	19463	20425	19635	49	6000	100	14100	10	1	48753003	9614	-2.93	19.80	12	0.15	-6740.00	996.00	47100	20230912	-58.13	16250	20231114	21.35	27750	-28.94	20240108	18370	7.35	20240208	47100	-58.13	20230912	16250	21.35	20231114	0.20	N	440110	100	48 억		1658304	N	N	0	N	00	N
122	20240308	161132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	0	3	0.00	8083401970	400741	94.13	20200	20700	19910	26150	14150	20150	20171.20	3.45	0	-24066	21483	20816	20433	19766	19383	20625	19575	49	6000	100	14100	50	1	48753003	9824	-2.99	20.23	12	0.82	-6740.00	996.00	47100	20230912	-57.22	16250	20231114	24.00	27750	-27.39	20240108	18370	9.69	20240208	47100	-57.22	20230912	16250	24.00	20231114	0.20	N	440110	100	48 억		1683842	N	N	0	N	00	N
123	20240308	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-50	5	-0.25	7843538920	388830	91.33	20200	20700	19910	26150	14150	20150	20172.21	3.45	0	-23757	21483	20816	20433	19766	19383	20625	19575	49	6000	100	14100	50	1	48753003	9799	-2.98	20.18	12	0.80	-6740.00	996.00	47100	20230912	-57.32	16250	20231114	23.69	27750	-27.57	20240108	18370	9.42	20240208	47100	-57.32	20230912	16250	23.69	20231114	0.20	N	440110	100	48 억		1683842	N	N	0	N	00	N
124	20240308	141123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19980	-170	5	-0.84	7150089600	354280	83.22	20200	20700	19910	26150	14150	20150	20182.12	3.45	0	-24880	21483	20816	20433	19766	19383	20625	19575	49	6000	100	14100	10	1	48753003	9741	-2.96	20.06	12	0.73	-6740.00	996.00	47100	20230912	-57.58	16250	20231114	22.95	27750	-28.00	20240108	18370	8.76	20240208	47100	-57.58	20230912	16250	22.95	20231114	0.20	N	440110	100	48 억		1683842	N	N	0	N	00	N
125	20240308	131117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-50	5	-0.25	5376014400	265529	62.37	20200	20700	20000	26150	14150	20150	20246.79	3.45	0	16822	21483	20816	20433	19766	19383	20625	19575	49	6000	100	14100	50	1	48753003	9799	-2.98	20.18	12	0.54	-6740.00	996.00	47100	20230912	-57.32	16250	20231114	23.69	27750	-27.57	20240108	18370	9.42	20240208	47100	-57.32	20230912	16250	23.69	20231114	0.20	N	440110	100	48 억		1683842	N	N	0	N	00	N
126	20240308	121123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-100	5	-0.50	4532548650	223520	52.50	20200	20700	20000	26150	14150	20150	20278.61	3.45	0	30521	21483	20816	20433	19766	19383	20625	19575	49	6000	100	14100	50	1	48753003	9775	-2.97	20.13	12	0.46	-6740.00	996.00	47100	20230912	-57.43	16250	20231114	23.38	27750	-27.75	20240108	18370	9.15	20240208	47100	-57.43	20230912	16250	23.38	20231114	0.20	N	440110	100	48 억		1683842	N	N	0	N	00	N
127	20240308	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	100	2	0.50	3205208100	157692	37.04	20200	20700	20150	26150	14150	20150	20326.86	3.45	0	56559	21483	20816	20433	19766	19383	20625	19575	49	6000	100	14100	50	1	48753003	9872	-3.00	20.33	12	0.32	-6740.00	996.00	47100	20230912	-57.01	16250	20231114	24.62	27750	-27.03	20240108	18370	10.23	20240208	47100	-57.01	20230912	16250	24.62	20231114	0.20	N	440110	100	48 억		1683842	N	N	0	N	00	N
128	20240308	101119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	250	2	1.24	2201952300	108128	25.40	20200	20700	20200	26150	14150	20150	20366.29	3.45	0	41809	21483	20816	20433	19766	19383	20625	19575	49	6000	100	14100	50	1	48753003	9946	-3.03	20.48	12	0.22	-6740.00	996.00	47100	20230912	-56.69	16250	20231114	25.54	27750	-26.49	20240108	18370	11.05	20240208	47100	-56.69	20230912	16250	25.54	20231114	0.20	N	440110	100	48 억		1683842	N	N	0	N	00	N
129	20240308	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	450	2	2.23	770078900	37698	8.86	20200	20700	20200	26150	14150	20150	20435.07	3.45	0	12535	21483	20816	20433	19766	19383	20625	19575	49	6000	100	14100	50	1	48753003	10043	-3.06	20.68	12	0.08	-6740.00	996.00	47100	20230912	-56.26	16250	20231114	26.77	27750	-25.77	20240108	18370	12.14	20240208	47100	-56.26	20230912	16250	26.77	20231114	0.20	N	440110	100	48 억		1683842	N	N	0	N	00	N
130	20240307	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-600	5	-2.89	8635150650	423275	150.06	20900	21100	20050	26950	14550	20750	20400.47	3.62	0	-85798	21783	21266	20683	20166	19583	21525	20425	49	6200	100	14520	50	1	48753003	9824	-2.99	20.23	12	0.87	-6740.00	996.00	47100	20230912	-57.22	16250	20231114	24.00	27750	-27.39	20240108	18370	9.69	20240208	47100	-57.22	20230912	16250	24.00	20231114	0.20	N	440110	100	48 억		1767126	N	N	0	N	00	N
131	20240307	151101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-600	5	-2.89	8344120800	408833	144.94	20900	21100	20050	26950	14550	20750	20408.81	3.62	0	-80054	21783	21266	20683	20166	19583	21525	20425	49	6200	100	14520	50	1	48753003	9824	-2.99	20.23	12	0.84	-6740.00	996.00	47100	20230912	-57.22	16250	20231114	24.00	27750	-27.39	20240108	18370	9.69	20240208	47100	-57.22	20230912	16250	24.00	20231114	0.20	N	440110	100	48 억		1767126	N	N	0	N	00	N
132	20240307	141053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-550	5	-2.65	7396362450	361790	128.26	20900	21100	20050	26950	14550	20750	20442.99	3.62	0	-73044	21783	21266	20683	20166	19583	21525	20425	49	6200	100	14520	50	1	48753003	9848	-3.00	20.28	12	0.74	-6740.00	996.00	47100	20230912	-57.11	16250	20231114	24.31	27750	-27.21	20240108	18370	9.96	20240208	47100	-57.11	20230912	16250	24.31	20231114	0.20	N	440110	100	48 억		1767126	N	N	0	N	00	N
133	20240307	131108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	-450	5	-2.17	6742972600	329408	116.78	20900	21100	20050	26950	14550	20750	20469.16	3.62	0	-61352	21783	21266	20683	20166	19583	21525	20425	49	6200	100	14520	50	1	48753003	9897	-3.01	20.38	12	0.68	-6740.00	996.00	47100	20230912	-56.90	16250	20231114	24.92	27750	-26.85	20240108	18370	10.51	20240208	47100	-56.90	20230912	16250	24.92	20231114	0.20	N	440110	100	48 억		1767126	N	N	0	N	00	N
134	20240307	121113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-650	5	-3.13	6129529350	298971	105.99	20900	21100	20050	26950	14550	20750	20501.29	3.62	0	-53757	21783	21266	20683	20166	19583	21525	20425	49	6200	100	14520	50	1	48753003	9799	-2.98	20.18	12	0.61	-6740.00	996.00	47100	20230912	-57.32	16250	20231114	23.69	27750	-27.57	20240108	18370	9.42	20240208	47100	-57.32	20230912	16250	23.69	20231114	0.20	N	440110	100	48 억		1767126	N	N	0	N	00	N
135	20240307	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	-450	5	-2.17	4543618600	220340	78.11	20900	21100	20200	26950	14550	20750	20620.38	3.62	0	-22122	21783	21266	20683	20166	19583	21525	20425	49	6200	100	14520	50	1	48753003	9897	-3.01	20.38	12	0.45	-6740.00	996.00	47100	20230912	-56.90	16250	20231114	24.92	27750	-26.85	20240108	18370	10.51	20240208	47100	-56.90	20230912	16250	24.92	20231114	0.20	N	440110	100	48 억		1767126	N	N	0	N	00	N
136	20240307	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	50	2	0.24	2937182200	141649	50.22	20900	21100	20450	26950	14550	20750	20735.54	3.62	0	15282	21783	21266	20683	20166	19583	21525	20425	49	6200	100	14520	50	1	48753003	10141	-3.09	20.88	12	0.29	-6740.00	996.00	47100	20230912	-55.84	16250	20231114	28.00	27750	-25.05	20240108	18370	13.23	20240208	47100	-55.84	20230912	16250	28.00	20231114	0.20	N	440110	100	48 억		1767126	N	N	0	N	00	N
137	20240307	091113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	100	2	0.48	806236700	38674	13.71	20900	21100	20500	26950	14550	20750	20849.45	3.62	0	5421	21783	21266	20683	20166	19583	21525	20425	49	6200	100	14520	50	1	48753003	10165	-3.09	20.93	12	0.08	-6740.00	996.00	47100	20230912	-55.73	16250	20231114	28.31	27750	-24.86	20240108	18370	13.50	20240208	47100	-55.73	20230912	16250	28.31	20231114	0.20	N	440110	100	48 억		1767126	N	N	0	N	00	N
138	20240306	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	450	2	2.22	5797385200	280206	64.25	20250	21200	20100	26350	14250	20300	20689.88	3.43	0	95299	21133	20716	20433	20016	19733	20575	19875	49	6050	100	14210	50	1	48753003	10116	-3.08	20.83	12	0.57	-6740.00	996.00	47100	20230912	-55.94	16250	20231114	27.69	27750	-25.23	20240108	18370	12.96	20240208	47100	-55.94	20230912	16250	27.69	20231114	0.21	N	440110	100	48 억		1671485	N	N	0	N	00	N
139	20240306	151106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	450	2	2.22	5592863100	270338	61.99	20250	21200	20100	26350	14250	20300	20688.59	3.43	0	92557	21133	20716	20433	20016	19733	20575	19875	49	6050	100	14210	50	1	48753003	10116	-3.08	20.83	12	0.55	-6740.00	996.00	47100	20230912	-55.94	16250	20231114	27.69	27750	-25.23	20240108	18370	12.96	20240208	47100	-55.94	20230912	16250	27.69	20231114	0.21	N	440110	100	48 억		1671485	N	N	0	N	00	N
140	20240306	141113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	400	2	1.97	5160446000	249519	57.21	20250	21200	20100	26350	14250	20300	20681.77	3.43	0	90052	21133	20716	20433	20016	19733	20575	19875	49	6050	100	14210	50	1	48753003	10092	-3.07	20.78	12	0.51	-6740.00	996.00	47100	20230912	-56.05	16250	20231114	27.38	27750	-25.41	20240108	18370	12.68	20240208	47100	-56.05	20230912	16250	27.38	20231114	0.21	N	440110	100	48 억		1671485	N	N	0	N	00	N
141	20240306	131115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	400	2	1.97	4382463000	211799	48.56	20250	21200	20100	26350	14250	20300	20691.84	3.43	0	80270	21133	20716	20433	20016	19733	20575	19875	49	6050	100	14210	50	1	48753003	10092	-3.07	20.78	12	0.43	-6740.00	996.00	47100	20230912	-56.05	16250	20231114	27.38	27750	-25.41	20240108	18370	12.68	20240208	47100	-56.05	20230912	16250	27.38	20231114	0.21	N	440110	100	48 억		1671485	N	N	0	N	00	N
142	20240306	121111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	500	2	2.46	3831886650	185240	42.47	20250	21200	20100	26350	14250	20300	20686.33	3.43	0	69172	21133	20716	20433	20016	19733	20575	19875	49	6050	100	14210	50	1	48753003	10141	-3.09	20.88	12	0.38	-6740.00	996.00	47100	20230912	-55.84	16250	20231114	28.00	27750	-25.05	20240108	18370	13.23	20240208	47100	-55.84	20230912	16250	28.00	20231114	0.21	N	440110	100	48 억		1671485	N	N	0	N	00	N
143	20240306	111109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	650	2	3.20	3302565700	159856	36.65	20250	21200	20100	26350	14250	20300	20659.91	3.43	0	61899	21133	20716	20433	20016	19733	20575	19875	49	6050	100	14210	50	1	48753003	10214	-3.11	21.03	12	0.33	-6740.00	996.00	47100	20230912	-55.52	16250	20231114	28.92	27750	-24.50	20240108	18370	14.04	20240208	47100	-55.52	20230912	16250	28.92	20231114	0.21	N	440110	100	48 억		1671485	N	N	0	N	00	N
144	20240306	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	350	2	1.72	1607987750	78604	18.02	20250	20750	20100	26350	14250	20300	20457.07	3.43	0	31532	21133	20716	20433	20016	19733	20575	19875	49	6050	100	14210	50	1	48753003	10067	-3.06	20.73	12	0.16	-6740.00	996.00	47100	20230912	-56.16	16250	20231114	27.08	27750	-25.59	20240108	18370	12.41	20240208	47100	-56.16	20230912	16250	27.08	20231114	0.21	N	440110	100	48 억		1671485	N	N	0	N	00	N
145	20240306	091104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	50	2	0.25	550418650	27129	6.22	20250	20500	20100	26350	14250	20300	20288.89	3.43	0	16580	21133	20716	20433	20016	19733	20575	19875	49	6050	100	14210	50	1	48753003	9921	-3.02	20.43	12	0.06	-6740.00	996.00	47100	20230912	-56.79	16250	20231114	25.23	27750	-26.67	20240108	18370	10.78	20240208	47100	-56.79	20230912	16250	25.23	20231114	0.21	N	440110	100	48 억		1671485	N	N	0	N	00	N
146	20240305	161057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	-800	5	-3.79	8730031500	428240	95.75	20600	20850	20150	27400	14800	21100	20385.79	3.44	0	-6725	21900	21500	21200	20800	20500	21450	20750	49	6300	100	14770	50	1	48753003	9897	-3.01	20.38	12	0.88	-6740.00	996.00	47100	20230912	-56.90	16250	20231114	24.92	27750	-26.85	20240108	18370	10.51	20240208	47100	-56.90	20230912	16250	24.92	20231114	0.20	N	440110	100	48 억		1677849	N	N	0	N	00	N
147	20240305	151059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	-750	5	-3.55	8434503050	413706	92.50	20600	20850	20150	27400	14800	21100	20387.63	3.44	0	-8176	21900	21500	21200	20800	20500	21450	20750	49	6300	100	14770	50	1	48753003	9921	-3.02	20.43	12	0.85	-6740.00	996.00	47100	20230912	-56.79	16250	20231114	25.23	27750	-26.67	20240108	18370	10.78	20240208	47100	-56.79	20230912	16250	25.23	20231114	0.20	N	440110	100	48 억		1677849	N	N	0	N	00	N
148	20240305	141048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	-650	5	-3.08	7855306050	385312	86.15	20600	20850	20150	27400	14800	21100	20386.82	3.44	0	-16222	21900	21500	21200	20800	20500	21450	20750	49	6300	100	14770	50	1	48753003	9970	-3.03	20.53	12	0.79	-6740.00	996.00	47100	20230912	-56.58	16250	20231114	25.85	27750	-26.31	20240108	18370	11.32	20240208	47100	-56.58	20230912	16250	25.85	20231114	0.20	N	440110	100	48 억		1677849	N	N	0	N	00	N
149	20240305	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	-700	5	-3.32	7127364500	349662	78.18	20600	20850	20150	27400	14800	21100	20383.53	3.44	0	-25307	21900	21500	21200	20800	20500	21450	20750	49	6300	100	14770	50	1	48753003	9946	-3.03	20.48	12	0.72	-6740.00	996.00	47100	20230912	-56.69	16250	20231114	25.54	27750	-26.49	20240108	18370	11.05	20240208	47100	-56.69	20230912	16250	25.54	20231114	0.20	N	440110	100	48 억		1677849	N	N	0	N	00	N
150	20240305	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	-750	5	-3.55	6646771600	326014	72.89	20600	20850	20150	27400	14800	21100	20387.94	3.44	0	-24771	21900	21500	21200	20800	20500	21450	20750	49	6300	100	14770	50	1	48753003	9921	-3.02	20.43	12	0.67	-6740.00	996.00	47100	20230912	-56.79	16250	20231114	25.23	27750	-26.67	20240108	18370	10.78	20240208	47100	-56.79	20230912	16250	25.23	20231114	0.20	N	440110	100	48 억		1677849	N	N	0	N	00	N
151	20240305	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	-800	5	-3.79	5268001250	257810	57.64	20600	20850	20250	27400	14800	21100	20433.59	3.44	0	-24505	21900	21500	21200	20800	20500	21450	20750	49	6300	100	14770	50	1	48753003	9897	-3.01	20.38	12	0.53	-6740.00	996.00	47100	20230912	-56.90	16250	20231114	24.92	27750	-26.85	20240108	18370	10.51	20240208	47100	-56.90	20230912	16250	24.92	20231114	0.20	N	440110	100	48 억		1677849	N	N	0	N	00	N
152	20240305	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	-700	5	-3.32	3975780550	194264	43.44	20600	20850	20300	27400	14800	21100	20465.78	3.44	0	-20614	21900	21500	21200	20800	20500	21450	20750	49	6300	100	14770	50	1	48753003	9946	-3.03	20.48	12	0.40	-6740.00	996.00	47100	20230912	-56.69	16250	20231114	25.54	27750	-26.49	20240108	18370	11.05	20240208	47100	-56.69	20230912	16250	25.54	20231114	0.20	N	440110	100	48 억		1677849	N	N	0	N	00	N
153	20240305	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-600	5	-2.84	1471090750	71703	16.03	20600	20850	20400	27400	14800	21100	20516.23	3.44	0	-8945	21900	21500	21200	20800	20500	21450	20750	49	6300	100	14770	50	1	48753003	9994	-3.04	20.58	12	0.15	-6740.00	996.00	47100	20230912	-56.48	16250	20231114	26.15	27750	-26.13	20240108	18370	11.59	20240208	47100	-56.48	20230912	16250	26.15	20231114	0.20	N	440110	100	48 억		1677849	N	N	0	N	00	N
154	20240304	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	300	2	1.44	9450796600	444715	110.81	21100	21600	20900	27000	14600	20800	21251.51	3.34	0	51307	21733	21266	21033	20566	20333	21150	20450	49	6200	100	14560	50	1	48753003	10287	-3.13	21.18	12	0.91	-6740.00	996.00	47100	20230912	-55.20	16250	20231114	29.85	27750	-23.96	20240108	18370	14.86	20240208	47100	-55.20	20230912	16250	29.85	20231114	0.19	N	440110	100	48 억		1626537	N	N	0	N	00	N
155	20240304	151041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	250	2	1.20	8667233900	407454	101.53	21100	21600	20950	27000	14600	20800	21271.70	3.34	0	53791	21733	21266	21033	20566	20333	21150	20450	49	6200	100	14560	50	1	48753003	10263	-3.12	21.13	12	0.84	-6740.00	996.00	47100	20230912	-55.31	16250	20231114	29.54	27750	-24.14	20240108	18370	14.59	20240208	47100	-55.31	20230912	16250	29.54	20231114	0.19	N	440110	100	48 억		1626537	N	N	0	N	00	N
156	20240304	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	300	2	1.44	7694477600	361218	90.01	21100	21600	20950	27000	14600	20800	21301.50	3.34	0	68497	21733	21266	21033	20566	20333	21150	20450	49	6200	100	14560	50	1	48753003	10287	-3.13	21.18	12	0.74	-6740.00	996.00	47100	20230912	-55.20	16250	20231114	29.85	27750	-23.96	20240108	18370	14.86	20240208	47100	-55.20	20230912	16250	29.85	20231114	0.19	N	440110	100	48 억		1626537	N	N	0	N	00	N
157	20240304	131037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	350	2	1.68	6797877200	318904	79.46	21100	21600	20950	27000	14600	20800	21316.40	3.34	0	74362	21733	21266	21033	20566	20333	21150	20450	49	6200	100	14560	50	1	48753003	10311	-3.14	21.23	12	0.65	-6740.00	996.00	47100	20230912	-55.10	16250	20231114	30.15	27750	-23.78	20240108	18370	15.13	20240208	47100	-55.10	20230912	16250	30.15	20231114	0.19	N	440110	100	48 억		1626537	N	N	0	N	00	N
158	20240304	121012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	350	2	1.68	6308030650	295757	73.70	21100	21600	20950	27000	14600	20800	21328.45	3.34	0	66189	21733	21266	21033	20566	20333	21150	20450	49	6200	100	14560	50	1	48753003	10311	-3.14	21.23	12	0.61	-6740.00	996.00	47100	20230912	-55.10	16250	20231114	30.15	27750	-23.78	20240108	18370	15.13	20240208	47100	-55.10	20230912	16250	30.15	20231114	0.19	N	440110	100	48 억		1626537	N	N	0	N	00	N
159	20240304	111028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	350	2	1.68	5200968050	243265	60.62	21100	21600	21050	27000	14600	20800	21379.88	3.34	0	60657	21733	21266	21033	20566	20333	21150	20450	49	6200	100	14560	50	1	48753003	10311	-3.14	21.23	12	0.50	-6740.00	996.00	47100	20230912	-55.10	16250	20231114	30.15	27750	-23.78	20240108	18370	15.13	20240208	47100	-55.10	20230912	16250	30.15	20231114	0.19	N	440110	100	48 억		1626537	N	N	0	N	00	N
160	20240304	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	600	2	2.88	3787471600	176891	44.08	21100	21600	21050	27000	14600	20800	21411.38	3.34	0	55509	21733	21266	21033	20566	20333	21150	20450	49	6200	100	14560	50	1	48753003	10433	-3.18	21.49	12	0.36	-6740.00	996.00	47100	20230912	-54.56	16250	20231114	31.69	27750	-22.88	20240108	18370	16.49	20240208	47100	-54.56	20230912	16250	31.69	20231114	0.19	N	440110	100	48 억		1626537	N	N	0	N	00	N
161	20240304	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	500	2	2.40	793139850	37338	9.30	21100	21400	21050	27000	14600	20800	21242.34	3.34	0	14587	21733	21266	21033	20566	20333	21150	20450	49	6200	100	14560	50	1	48753003	10384	-3.16	21.39	12	0.08	-6740.00	996.00	47100	20230912	-54.78	16250	20231114	31.08	27750	-23.24	20240108	18370	15.95	20240208	47100	-54.78	20230912	16250	31.08	20231114	0.19	N	440110	100	48 억		1626537	N	N	0	N	00	N