KissMeData/071280/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	160622	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10480	20	2	0.19	914914160	87809	103.03	10480	10520	10210	13590	7330	10460	10418.90	42.08	0	-14130	10780	10620	10300	10140	9820	10700	10220	76	3130	500	7530	10	1	15296603	1603	18.07	1.41	12	0.57	580.00	7414.00	10520	20240329	-0.38	5370	20231031	95.16	10520	-0.38	20240329	6180	69.58	20240102	10520	-0.38	20240329	5370	95.16	20231031	5.18	N	071280	500	76 억		6437070	N	N	0	N	00	N
3	20240329	150625	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10460	0	3	0.00	884985070	84953	99.68	10480	10520	10210	13590	7330	10460	10417.35	42.08	0	-13934	10780	10620	10300	10140	9820	10700	10220	76	3130	500	7530	10	1	15296603	1600	18.03	1.41	12	0.56	580.00	7414.00	10520	20240329	-0.57	5370	20231031	94.79	10520	-0.57	20240329	6180	69.26	20240102	10520	-0.57	20240329	5370	94.79	20231031	5.18	N	071280	500	76 억		6437070	N	N	0	N	00	N
4	20240329	140620	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10460	0	3	0.00	484225870	46607	54.69	10480	10500	10210	13590	7330	10460	10389.55	42.08	0	-2143	10780	10620	10300	10140	9820	10700	10220	76	3130	500	7530	10	1	15296603	1600	18.03	1.41	12	0.30	580.00	7414.00	10500	20240329	-0.38	5370	20231031	94.79	10500	-0.38	20240329	6180	69.26	20240102	10500	-0.38	20240329	5370	94.79	20231031	5.18	N	071280	500	76 억		6437070	N	N	0	N	00	N
5	20240329	130613	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10450	-10	5	-0.10	419532690	40417	47.42	10480	10500	10210	13590	7330	10460	10380.10	42.08	0	-1183	10780	10620	10300	10140	9820	10700	10220	76	3130	500	7530	10	1	15296603	1598	18.02	1.41	12	0.26	580.00	7414.00	10500	20240329	-0.48	5370	20231031	94.60	10500	-0.48	20240329	6180	69.09	20240102	10500	-0.48	20240329	5370	94.60	20231031	5.18	N	071280	500	76 억		6437070	N	N	0	N	00	N
6	20240329	120618	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10500	40	2	0.38	364874590	35197	41.30	10480	10500	10210	13590	7330	10460	10366.64	42.08	0	-285	10780	10620	10300	10140	9820	10700	10220	76	3130	500	7530	10	1	15296603	1606	18.10	1.42	12	0.23	580.00	7414.00	10500	20240329	0.00	5370	20231031	95.53	10500	0.00	20240329	6180	69.90	20240102	10500	0.00	20240329	5370	95.53	20231031	5.18	N	071280	500	76 억		6437070	N	N	0	N	00	N
7	20240329	110610	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10440	-20	5	-0.19	295037670	28528	33.47	10480	10480	10210	13590	7330	10460	10342.04	42.08	0	649	10780	10620	10300	10140	9820	10700	10220	76	3130	500	7530	10	1	15296603	1597	18.00	1.41	12	0.19	580.00	7414.00	10480	20240329	-0.38	5370	20231031	94.41	10480	-0.38	20240329	6180	68.93	20240102	10480	-0.38	20240329	5370	94.41	20231031	5.18	N	071280	500	76 억		6437070	N	N	0	N	00	N
8	20240329	100611	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10450	-10	5	-0.10	222316770	21556	25.29	10480	10480	10210	13590	7330	10460	10313.45	42.08	0	2140	10780	10620	10300	10140	9820	10700	10220	76	3130	500	7530	10	1	15296603	1598	18.02	1.41	12	0.14	580.00	7414.00	10480	20240329	-0.29	5370	20231031	94.60	10480	-0.29	20240329	6180	69.09	20240102	10480	-0.29	20240329	5370	94.60	20231031	5.18	N	071280	500	76 억		6437070	N	N	0	N	00	N
9	20240329	090609	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10240	-220	5	-2.10	27620220	2665	3.13	10480	10480	10230	13590	7330	10460	10364.06	42.08	0	-776	10780	10620	10300	10140	9820	10700	10220	76	3130	500	7530	10	1	15296603	1566	17.66	1.38	12	0.02	580.00	7414.00	10480	20240329	-2.29	5370	20231031	90.69	10480	-2.29	20240329	6180	65.70	20240102	10480	-2.29	20240329	5370	90.69	20231031	5.18	N	071280	500	76 억		6437070	N	N	0	N	00	N
10	20240328	160616	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10460	160	2	1.55	860214310	84177	49.21	10390	10460	9980	13390	7210	10300	10217.82	42.22	0	-23505	10620	10460	10140	9980	9660	10540	10060	76	3090	500	7410	10	1	15296603	1600	18.03	1.41	12	0.55	580.00	7414.00	10460	20240328	0.00	5370	20231031	94.79	10460	0.00	20240328	6180	69.26	20240102	10460	0.00	20240328	5370	94.79	20231031	5.25	N	071280	500	76 억		6458582	N	N	0	N	00	N
11	20240328	150616	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10440	140	2	1.36	676758340	66526	38.89	10390	10460	9980	13390	7210	10300	10172.84	42.22	0	-17952	10620	10460	10140	9980	9660	10540	10060	76	3090	500	7410	10	1	15296603	1597	18.00	1.41	12	0.43	580.00	7414.00	10460	20240328	-0.19	5370	20231031	94.41	10460	-0.19	20240328	6180	68.93	20240102	10460	-0.19	20240328	5370	94.41	20231031	5.25	N	071280	500	76 억		6458582	N	N	0	N	00	N
12	20240328	140608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	-240	5	-2.33	368457580	36512	21.34	10390	10390	9980	13390	7210	10300	10091.41	42.22	0	-11177	10620	10460	10140	9980	9660	10540	10060	76	3090	500	7410	10	1	15296603	1539	17.34	1.36	12	0.24	580.00	7414.00	10400	20240319	-3.27	5370	20231031	87.34	10400	-3.27	20240319	6180	62.78	20240102	10400	-3.27	20240319	5370	87.34	20231031	5.25	N	071280	500	76 억		6458582	N	N	0	N	00	N
13	20240328	130607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10100	-200	5	-1.94	238128800	23529	13.75	10390	10390	10060	13390	7210	10300	10120.65	42.22	0	-6251	10620	10460	10140	9980	9660	10540	10060	76	3090	500	7410	10	1	15296603	1545	17.41	1.36	12	0.15	580.00	7414.00	10400	20240319	-2.88	5370	20231031	88.08	10400	-2.88	20240319	6180	63.43	20240102	10400	-2.88	20240319	5370	88.08	20231031	5.25	N	071280	500	76 억		6458582	N	N	0	N	00	N
14	20240328	120613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10100	-200	5	-1.94	211160300	20862	12.20	10390	10390	10060	13390	7210	10300	10121.77	42.22	0	-4874	10620	10460	10140	9980	9660	10540	10060	76	3090	500	7410	10	1	15296603	1545	17.41	1.36	12	0.14	580.00	7414.00	10400	20240319	-2.88	5370	20231031	88.08	10400	-2.88	20240319	6180	63.43	20240102	10400	-2.88	20240319	5370	88.08	20231031	5.25	N	071280	500	76 억		6458582	N	N	0	N	00	N
15	20240328	110612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10120	-180	5	-1.75	187399990	18509	10.82	10390	10390	10060	13390	7210	10300	10124.80	42.22	0	-4589	10620	10460	10140	9980	9660	10540	10060	76	3090	500	7410	10	1	15296603	1548	17.45	1.36	12	0.12	580.00	7414.00	10400	20240319	-2.69	5370	20231031	88.45	10400	-2.69	20240319	6180	63.75	20240102	10400	-2.69	20240319	5370	88.45	20231031	5.25	N	071280	500	76 억		6458582	N	N	0	N	00	N
16	20240328	100607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10070	-230	5	-2.23	138932030	13695	8.01	10390	10390	10070	13390	7210	10300	10144.73	42.22	0	-3494	10620	10460	10140	9980	9660	10540	10060	76	3090	500	7410	10	1	15296603	1540	17.36	1.36	12	0.09	580.00	7414.00	10400	20240319	-3.17	5370	20231031	87.52	10400	-3.17	20240319	6180	62.94	20240102	10400	-3.17	20240319	5370	87.52	20231031	5.25	N	071280	500	76 억		6458582	N	N	0	N	00	N
17	20240328	090621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10120	-180	5	-1.75	49614610	4846	2.83	10390	10390	10120	13390	7210	10300	10238.26	42.22	0	-2110	10620	10460	10140	9980	9660	10540	10060	76	3090	500	7410	10	1	15296603	1548	17.45	1.36	12	0.03	580.00	7414.00	10400	20240319	-2.69	5370	20231031	88.45	10400	-2.69	20240319	6180	63.75	20240102	10400	-2.69	20240319	5370	88.45	20231031	5.25	N	071280	500	76 억		6458582	N	N	0	N	00	N
18	20240327	160619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10300	310	2	3.10	1022485970	100935	123.20	10050	10300	9820	12980	7000	9990	10129.87	42.21	0	-531	10350	10170	9920	9740	9490	10260	9830	76	2990	500	7190	10	1	15296603	1576	17.76	1.39	12	0.66	580.00	7414.00	10400	20240319	-0.96	5370	20231031	91.81	10400	-0.96	20240319	6180	66.67	20240102	10400	-0.96	20240319	5370	91.81	20231031	5.25	N	071280	500	76 억		6456271	N	N	0	N	00	N
19	20240327	150619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10260	270	2	2.70	703483410	69897	85.31	10050	10270	9820	12980	7000	9990	10064.57	42.21	0	-3463	10350	10170	9920	9740	9490	10260	9830	76	2990	500	7190	10	1	15296603	1569	17.69	1.38	12	0.46	580.00	7414.00	10400	20240319	-1.35	5370	20231031	91.06	10400	-1.35	20240319	6180	66.02	20240102	10400	-1.35	20240319	5370	91.06	20231031	5.25	N	071280	500	76 억		6456271	N	N	0	N	00	N
20	20240327	140619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10090	100	2	1.00	380007800	38114	46.52	10050	10110	9820	12980	7000	9990	9970.29	42.21	0	-3246	10350	10170	9920	9740	9490	10260	9830	76	2990	500	7190	10	1	15296603	1543	17.40	1.36	12	0.25	580.00	7414.00	10400	20240319	-2.98	5370	20231031	87.90	10400	-2.98	20240319	6180	63.27	20240102	10400	-2.98	20240319	5370	87.90	20231031	5.25	N	071280	500	76 억		6456271	N	N	0	N	00	N
21	20240327	130620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9950	-40	5	-0.40	286217840	28783	35.13	10050	10110	9820	12980	7000	9990	9943.99	42.21	0	-5958	10350	10170	9920	9740	9490	10260	9830	76	2990	500	7190	10	1	15296603	1522	17.16	1.34	12	0.19	580.00	7414.00	10400	20240319	-4.33	5370	20231031	85.29	10400	-4.33	20240319	6180	61.00	20240102	10400	-4.33	20240319	5370	85.29	20231031	5.25	N	071280	500	76 억		6456271	N	N	0	N	00	N
22	20240327	120621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9940	-50	5	-0.50	252760150	25410	31.01	10050	10110	9820	12980	7000	9990	9947.27	42.21	0	-5401	10350	10170	9920	9740	9490	10260	9830	76	2990	500	7190	10	1	15296603	1520	17.14	1.34	12	0.17	580.00	7414.00	10400	20240319	-4.42	5370	20231031	85.10	10400	-4.42	20240319	6180	60.84	20240102	10400	-4.42	20240319	5370	85.10	20231031	5.25	N	071280	500	76 억		6456271	N	N	0	N	00	N
23	20240327	110619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9920	-70	5	-0.70	216552150	21749	26.55	10050	10110	9820	12980	7000	9990	9956.88	42.21	0	-4523	10350	10170	9920	9740	9490	10260	9830	76	2990	500	7190	10	1	15296603	1517	17.10	1.34	12	0.14	580.00	7414.00	10400	20240319	-4.62	5370	20231031	84.73	10400	-4.62	20240319	6180	60.52	20240102	10400	-4.62	20240319	5370	84.73	20231031	5.25	N	071280	500	76 억		6456271	N	N	0	N	00	N
24	20240327	100614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10080	90	2	0.90	145882370	14630	17.86	10050	10110	9820	12980	7000	9990	9971.45	42.21	0	-3992	10350	10170	9920	9740	9490	10260	9830	76	2990	500	7190	10	1	15296603	1542	17.38	1.36	12	0.10	580.00	7414.00	10400	20240319	-3.08	5370	20231031	87.71	10400	-3.08	20240319	6180	63.11	20240102	10400	-3.08	20240319	5370	87.71	20231031	5.25	N	071280	500	76 억		6456271	N	N	0	N	00	N
25	20240327	090620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10010	20	2	0.20	30172530	3015	3.68	10050	10050	9900	12980	7000	9990	10007.47	42.21	0	-1658	10350	10170	9920	9740	9490	10260	9830	76	2990	500	7190	10	1	15296603	1531	17.26	1.35	12	0.02	580.00	7414.00	10400	20240319	-3.75	5370	20231031	86.41	10400	-3.75	20240319	6180	61.97	20240102	10400	-3.75	20240319	5370	86.41	20231031	5.25	N	071280	500	76 억		6456271	N	N	0	N	00	N
26	20240326	160521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9990	90	2	0.91	788365460	79524	97.77	9830	10100	9670	12870	6930	9900	9913.32	42.12	0	10240	10386	10142	9936	9692	9486	10040	9590	76	2970	500	7120	10	1	15296603	1528	17.22	1.35	12	0.52	580.00	7414.00	10400	20240319	-3.94	5370	20231031	86.03	10400	-3.94	20240319	6180	61.65	20240102	10400	-3.94	20240319	5370	86.03	20231031	5.19	N	071280	500	76 억		6442961	N	N	0	N	00	N
27	20240326	150611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9950	50	2	0.51	688508690	69526	85.48	9830	10100	9670	12870	6930	9900	9902.90	42.12	0	12288	10386	10142	9936	9692	9486	10040	9590	76	2970	500	7120	10	1	15296603	1522	17.16	1.34	12	0.45	580.00	7414.00	10400	20240319	-4.33	5370	20231031	85.29	10400	-4.33	20240319	6180	61.00	20240102	10400	-4.33	20240319	5370	85.29	20231031	5.19	N	071280	500	76 억		6442961	N	N	0	N	00	N
28	20240326	140608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9820	-80	5	-0.81	463160570	46660	57.37	9830	10100	9670	12870	6930	9900	9926.29	42.12	0	1281	10386	10142	9936	9692	9486	10040	9590	76	2970	500	7120	10	1	15296603	1502	16.93	1.32	12	0.31	580.00	7414.00	10400	20240319	-5.58	5370	20231031	82.87	10400	-5.58	20240319	6180	58.90	20240102	10400	-5.58	20240319	5370	82.87	20231031	5.19	N	071280	500	76 억		6442961	N	N	0	N	00	N
29	20240326	130606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9730	-170	5	-1.72	437890100	44090	54.21	9830	10100	9670	12870	6930	9900	9931.73	42.12	0	1124	10386	10142	9936	9692	9486	10040	9590	76	2970	500	7120	10	1	15296603	1488	16.78	1.31	12	0.29	580.00	7414.00	10400	20240319	-6.44	5370	20231031	81.19	10400	-6.44	20240319	6180	57.44	20240102	10400	-6.44	20240319	5370	81.19	20231031	5.19	N	071280	500	76 억		6442961	N	N	0	N	00	N
30	20240326	120608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9940	40	2	0.40	293554120	29411	36.16	9830	10100	9830	12870	6930	9900	9981.10	42.12	0	5232	10386	10142	9936	9692	9486	10040	9590	76	2970	500	7120	10	1	15296603	1520	17.14	1.34	12	0.19	580.00	7414.00	10400	20240319	-4.42	5370	20231031	85.10	10400	-4.42	20240319	6180	60.84	20240102	10400	-4.42	20240319	5370	85.10	20231031	5.19	N	071280	500	76 억		6442961	N	N	0	N	00	N
31	20240326	110602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9960	60	2	0.61	240641380	24097	29.63	9830	10100	9830	12870	6930	9900	9986.36	42.12	0	4628	10386	10142	9936	9692	9486	10040	9590	76	2970	500	7120	10	1	15296603	1524	17.17	1.34	12	0.16	580.00	7414.00	10400	20240319	-4.23	5370	20231031	85.47	10400	-4.23	20240319	6180	61.17	20240102	10400	-4.23	20240319	5370	85.47	20231031	5.19	N	071280	500	76 억		6442961	N	N	0	N	00	N
32	20240326	100610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10080	180	2	1.82	202569570	20303	24.96	9830	10100	9830	12870	6930	9900	9977.32	42.12	0	5239	10386	10142	9936	9692	9486	10040	9590	76	2970	500	7120	10	1	15296603	1542	17.38	1.36	12	0.13	580.00	7414.00	10400	20240319	-3.08	5370	20231031	87.71	10400	-3.08	20240319	6180	63.11	20240102	10400	-3.08	20240319	5370	87.71	20231031	5.19	N	071280	500	76 억		6442961	N	N	0	N	00	N
33	20240326	090609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9830	-70	5	-0.71	37334710	3786	4.65	9830	9920	9830	12870	6930	9900	9861.25	42.12	0	-231	10386	10142	9936	9692	9486	10040	9590	76	2970	500	7120	10	1	15296603	1504	16.95	1.33	12	0.02	580.00	7414.00	10400	20240319	-5.48	5370	20231031	83.05	10400	-5.48	20240319	6180	59.06	20240102	10400	-5.48	20240319	5370	83.05	20231031	5.19	N	071280	500	76 억		6442961	N	N	0	N	00	N
34	20240325	160629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9900	-160	5	-1.59	802797670	80656	68.62	10180	10180	9730	13070	7050	10060	9953.49	42.26	0	-24914	10240	10150	9970	9880	9700	10195	9925	76	3010	500	7240	10	1	15296603	1514	17.07	1.34	12	0.53	580.00	7414.00	10400	20240319	-4.81	5370	20231031	84.36	10400	-4.81	20240319	6180	60.19	20240102	10400	-4.81	20240319	5370	84.36	20231031	5.07	N	071280	500	76 억		6464518	N	N	0	N	00	N
35	20240325	150632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9850	-210	5	-2.09	700107990	70288	59.80	10180	10180	9730	13070	7050	10060	9960.56	42.26	0	-21432	10240	10150	9970	9880	9700	10195	9925	76	3010	500	7240	10	1	15296603	1507	16.98	1.33	12	0.46	580.00	7414.00	10400	20240319	-5.29	5370	20231031	83.43	10400	-5.29	20240319	6180	59.39	20240102	10400	-5.29	20240319	5370	83.43	20231031	5.07	N	071280	500	76 억		6464518	N	N	0	N	00	N
36	20240325	140630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9780	-280	5	-2.78	647404700	64909	55.22	10180	10180	9730	13070	7050	10060	9974.04	42.26	0	-19148	10240	10150	9970	9880	9700	10195	9925	76	3010	500	7240	10	1	15296603	1496	16.86	1.32	12	0.42	580.00	7414.00	10400	20240319	-5.96	5370	20231031	82.12	10400	-5.96	20240319	6180	58.25	20240102	10400	-5.96	20240319	5370	82.12	20231031	5.07	N	071280	500	76 억		6464518	N	N	0	N	00	N
37	20240325	130633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9880	-180	5	-1.79	522049740	52119	44.34	10180	10180	9880	13070	7050	10060	10016.50	42.26	0	-20655	10240	10150	9970	9880	9700	10195	9925	76	3010	500	7240	10	1	15296603	1511	17.03	1.33	12	0.34	580.00	7414.00	10400	20240319	-5.00	5370	20231031	83.99	10400	-5.00	20240319	6180	59.87	20240102	10400	-5.00	20240319	5370	83.99	20231031	5.07	N	071280	500	76 억		6464518	N	N	0	N	00	N
38	20240325	120634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9920	-140	5	-1.39	445604870	44405	37.78	10180	10180	9910	13070	7050	10060	10035.02	42.26	0	-15068	10240	10150	9970	9880	9700	10195	9925	76	3010	500	7240	10	1	15296603	1517	17.10	1.34	12	0.29	580.00	7414.00	10400	20240319	-4.62	5370	20231031	84.73	10400	-4.62	20240319	6180	60.52	20240102	10400	-4.62	20240319	5370	84.73	20231031	5.07	N	071280	500	76 억		6464518	N	N	0	N	00	N
39	20240325	110631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	0	3	0.00	381636380	37996	32.32	10180	10180	9910	13070	7050	10060	10044.12	42.26	0	-13580	10240	10150	9970	9880	9700	10195	9925	76	3010	500	7240	10	1	15296603	1539	17.34	1.36	12	0.25	580.00	7414.00	10400	20240319	-3.27	5370	20231031	87.34	10400	-3.27	20240319	6180	62.78	20240102	10400	-3.27	20240319	5370	87.34	20231031	5.07	N	071280	500	76 억		6464518	N	N	0	N	00	N
40	20240325	100631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9930	-130	5	-1.29	293822940	29221	24.86	10180	10180	9910	13070	7050	10060	10055.20	42.26	0	-10406	10240	10150	9970	9880	9700	10195	9925	76	3010	500	7240	10	1	15296603	1519	17.12	1.34	12	0.19	580.00	7414.00	10400	20240319	-4.52	5370	20231031	84.92	10400	-4.52	20240319	6180	60.68	20240102	10400	-4.52	20240319	5370	84.92	20231031	5.07	N	071280	500	76 억		6464518	N	N	0	N	00	N
41	20240325	090633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	0	3	0.00	61009130	6039	5.14	10180	10180	10060	13070	7050	10060	10102.52	42.26	0	-2058	10240	10150	9970	9880	9700	10195	9925	76	3010	500	7240	10	1	15296603	1539	17.34	1.36	12	0.04	580.00	7414.00	10400	20240319	-3.27	5370	20231031	87.34	10400	-3.27	20240319	6180	62.78	20240102	10400	-3.27	20240319	5370	87.34	20231031	5.07	N	071280	500	76 억		6464518	N	N	0	N	00	N
42	20240322	160631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	0	3	0.00	1164189590	117403	60.99	9910	10060	9790	13070	7050	10060	9915.95	42.36	0	-19917	10486	10272	10016	9802	9546	10380	9910	76	3010	500	7240	10	1	15296603	1539	17.34	1.36	12	0.77	580.00	7414.00	10400	20240319	-3.27	5370	20231031	87.34	10400	-3.27	20240319	6180	62.78	20240102	10400	-3.27	20240319	5370	87.34	20231031	5.13	N	071280	500	76 억		6479664	N	N	0	N	00	N
43	20240322	150634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10010	-50	5	-0.50	1105519140	111562	57.96	9910	10030	9790	13070	7050	10060	9909.21	42.36	0	-20172	10486	10272	10016	9802	9546	10380	9910	76	3010	500	7240	10	1	15296603	1531	17.26	1.35	12	0.73	580.00	7414.00	10400	20240319	-3.75	5370	20231031	86.41	10400	-3.75	20240319	6180	61.97	20240102	10400	-3.75	20240319	5370	86.41	20231031	5.13	N	071280	500	76 억		6479664	N	N	0	N	00	N
44	20240322	140627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9950	-110	5	-1.09	739995830	74745	38.83	9910	10020	9790	13070	7050	10060	9899.88	42.36	0	-31401	10486	10272	10016	9802	9546	10380	9910	76	3010	500	7240	10	1	15296603	1522	17.16	1.34	12	0.49	580.00	7414.00	10400	20240319	-4.33	5370	20231031	85.29	10400	-4.33	20240319	6180	61.00	20240102	10400	-4.33	20240319	5370	85.29	20231031	5.13	N	071280	500	76 억		6479664	N	N	0	N	00	N
45	20240322	130630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10000	-60	5	-0.60	667839530	67516	35.07	9910	10020	9790	13070	7050	10060	9891.11	42.36	0	-28147	10486	10272	10016	9802	9546	10380	9910	76	3010	500	7240	10	1	15296603	1530	17.24	1.35	12	0.44	580.00	7414.00	10400	20240319	-3.85	5370	20231031	86.22	10400	-3.85	20240319	6180	61.81	20240102	10400	-3.85	20240319	5370	86.22	20231031	5.13	N	071280	500	76 억		6479664	N	N	0	N	00	N
46	20240322	120625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9960	-100	5	-0.99	556486320	56331	29.26	9910	10000	9790	13070	7050	10060	9878.27	42.36	0	-25164	10486	10272	10016	9802	9546	10380	9910	76	3010	500	7240	10	1	15296603	1524	17.17	1.34	12	0.37	580.00	7414.00	10400	20240319	-4.23	5370	20231031	85.47	10400	-4.23	20240319	6180	61.17	20240102	10400	-4.23	20240319	5370	85.47	20231031	5.13	N	071280	500	76 억		6479664	N	N	0	N	00	N
47	20240322	110632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9900	-160	5	-1.59	530631900	53721	27.91	9910	10000	9790	13070	7050	10060	9876.92	42.36	0	-23897	10486	10272	10016	9802	9546	10380	9910	76	3010	500	7240	10	1	15296603	1514	17.07	1.34	12	0.35	580.00	7414.00	10400	20240319	-4.81	5370	20231031	84.36	10400	-4.81	20240319	6180	60.19	20240102	10400	-4.81	20240319	5370	84.36	20231031	5.13	N	071280	500	76 억		6479664	N	N	0	N	00	N
48	20240322	100627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9930	-130	5	-1.29	367881410	37275	19.36	9910	10000	9790	13070	7050	10060	9868.44	42.36	0	-10701	10486	10272	10016	9802	9546	10380	9910	76	3010	500	7240	10	1	15296603	1519	17.12	1.34	12	0.24	580.00	7414.00	10400	20240319	-4.52	5370	20231031	84.92	10400	-4.52	20240319	6180	60.68	20240102	10400	-4.52	20240319	5370	84.92	20231031	5.13	N	071280	500	76 억		6479664	N	N	0	N	00	N
49	20240322	090625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9940	-120	5	-1.19	78336690	7912	4.11	9910	9970	9870	13070	7050	10060	9897.19	42.36	0	1215	10486	10272	10016	9802	9546	10380	9910	76	3010	500	7240	10	1	15296603	1520	17.14	1.34	12	0.05	580.00	7414.00	10400	20240319	-4.42	5370	20231031	85.10	10400	-4.42	20240319	6180	60.84	20240102	10400	-4.42	20240319	5370	85.10	20231031	5.13	N	071280	500	76 억		6479664	N	N	0	N	00	N
50	20240321	160630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10060	310	2	3.18	1907475400	189657	77.89	9810	10230	9760	12670	6830	9750	10057.50	42.21	0	16784	10470	10110	9830	9470	9190	9970	9330	76	2920	500	7020	10	1	15296603	1539	17.34	1.36	12	1.24	580.00	7414.00	10400	20240319	-3.27	5370	20231031	87.34	10400	-3.27	20240319	6180	62.78	20240102	10400	-3.27	20240319	5370	87.34	20231031	5.06	N	071280	500	76 억		6456879	N	N	0	N	00	N
51	20240321	150627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10010	260	2	2.67	1849386790	183869	75.51	9810	10230	9760	12670	6830	9750	10058.18	42.21	0	16745	10470	10110	9830	9470	9190	9970	9330	76	2920	500	7020	10	1	15296603	1531	17.26	1.35	12	1.20	580.00	7414.00	10400	20240319	-3.75	5370	20231031	86.41	10400	-3.75	20240319	6180	61.97	20240102	10400	-3.75	20240319	5370	86.41	20231031	5.06	N	071280	500	76 억		6456879	N	N	0	N	00	N
52	20240321	140627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10090	340	2	3.49	1679283180	166881	68.54	9810	10230	9760	12670	6830	9750	10062.76	42.21	0	13492	10470	10110	9830	9470	9190	9970	9330	76	2920	500	7020	10	1	15296603	1543	17.40	1.36	12	1.09	580.00	7414.00	10400	20240319	-2.98	5370	20231031	87.90	10400	-2.98	20240319	6180	63.27	20240102	10400	-2.98	20240319	5370	87.90	20231031	5.06	N	071280	500	76 억		6456879	N	N	0	N	00	N
53	20240321	130620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10100	350	2	3.59	1563807030	155450	63.84	9810	10230	9760	12670	6830	9750	10059.87	42.21	0	13017	10470	10110	9830	9470	9190	9970	9330	76	2920	500	7020	10	1	15296603	1545	17.41	1.36	12	1.02	580.00	7414.00	10400	20240319	-2.88	5370	20231031	88.08	10400	-2.88	20240319	6180	63.43	20240102	10400	-2.88	20240319	5370	88.08	20231031	5.06	N	071280	500	76 억		6456879	N	N	0	N	00	N
54	20240321	120627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9980	230	2	2.36	1451349250	144261	59.25	9810	10230	9760	12670	6830	9750	10060.58	42.21	0	11514	10470	10110	9830	9470	9190	9970	9330	76	2920	500	7020	10	1	15296603	1527	17.21	1.35	12	0.94	580.00	7414.00	10400	20240319	-4.04	5370	20231031	85.85	10400	-4.04	20240319	6180	61.49	20240102	10400	-4.04	20240319	5370	85.85	20231031	5.06	N	071280	500	76 억		6456879	N	N	0	N	00	N
55	20240321	110625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10050	300	2	3.08	1337142450	132844	54.56	9810	10230	9760	12670	6830	9750	10065.51	42.21	0	10408	10470	10110	9830	9470	9190	9970	9330	76	2920	500	7020	10	1	15296603	1537	17.33	1.36	12	0.87	580.00	7414.00	10400	20240319	-3.37	5370	20231031	87.15	10400	-3.37	20240319	6180	62.62	20240102	10400	-3.37	20240319	5370	87.15	20231031	5.06	N	071280	500	76 억		6456879	N	N	0	N	00	N
56	20240321	100628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10220	470	2	4.82	1101376740	109452	44.95	9810	10220	9760	12670	6830	9750	10062.65	42.21	0	10671	10470	10110	9830	9470	9190	9970	9330	76	2920	500	7020	10	1	15296603	1563	17.62	1.38	12	0.72	580.00	7414.00	10400	20240319	-1.73	5370	20231031	90.32	10400	-1.73	20240319	6180	65.37	20240102	10400	-1.73	20240319	5370	90.32	20231031	5.06	N	071280	500	76 억		6456879	N	N	0	N	00	N
57	20240321	090630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9910	160	2	1.64	119226650	12038	4.94	9810	10010	9760	12670	6830	9750	9904.19	42.21	0	3546	10470	10110	9830	9470	9190	9970	9330	76	2920	500	7020	10	1	15296603	1516	17.09	1.34	12	0.08	580.00	7414.00	10400	20240319	-4.71	5370	20231031	84.54	10400	-4.71	20240319	6180	60.36	20240102	10400	-4.71	20240319	5370	84.54	20231031	5.06	N	071280	500	76 억		6456879	N	N	0	N	00	N
58	20240320	160620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9750	-170	5	-1.71	2076095320	211908	15.97	10050	10190	9550	12890	6950	9920	9797.17	42.42	0	-37927	11280	10600	9720	9040	8160	10940	9380	76	2970	500	7140	10	1	15296603	1491	7.36	1.40	12	1.39	1324.00	6946.00	10400	20240319	-6.25	5370	20231031	81.56	10400	-6.25	20240319	6180	57.77	20240102	10400	-6.25	20240319	5370	81.56	20231031	5.03	N	071280	500	76 억		6488114	N	N	0	N	00	N
59	20240320	150622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9730	-190	5	-1.92	1850746950	188679	14.22	10050	10190	9550	12890	6950	9920	9808.88	42.42	0	-34081	11280	10600	9720	9040	8160	10940	9380	76	2970	500	7140	10	1	15296603	1488	7.35	1.40	12	1.23	1324.00	6946.00	10400	20240319	-6.44	5370	20231031	81.19	10400	-6.44	20240319	6180	57.44	20240102	10400	-6.44	20240319	5370	81.19	20231031	5.03	N	071280	500	76 억		6488114	N	N	0	N	00	N
60	20240320	140626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9690	-230	5	-2.32	1643148430	167174	12.60	10050	10190	9550	12890	6950	9920	9828.89	42.42	0	-22344	11280	10600	9720	9040	8160	10940	9380	76	2970	500	7140	10	1	15296603	1482	7.32	1.40	12	1.09	1324.00	6946.00	10400	20240319	-6.83	5370	20231031	80.45	10400	-6.83	20240319	6180	56.80	20240102	10400	-6.83	20240319	5370	80.45	20231031	5.03	N	071280	500	76 억		6488114	N	N	0	N	00	N
61	20240320	130629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9620	-300	5	-3.02	1554751150	158043	11.91	10050	10190	9550	12890	6950	9920	9837.44	42.42	0	-17601	11280	10600	9720	9040	8160	10940	9380	76	2970	500	7140	10	1	15296603	1472	7.27	1.38	12	1.03	1324.00	6946.00	10400	20240319	-7.50	5370	20231031	79.14	10400	-7.50	20240319	6180	55.66	20240102	10400	-7.50	20240319	5370	79.14	20231031	5.03	N	071280	500	76 억		6488114	N	N	0	N	00	N
62	20240320	120621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9550	-370	5	-3.73	1519260990	154339	11.63	10050	10190	9550	12890	6950	9920	9843.59	42.42	0	-17211	11280	10600	9720	9040	8160	10940	9380	76	2970	500	7140	10	1	15296603	1461	7.21	1.37	12	1.01	1324.00	6946.00	10400	20240319	-8.17	5370	20231031	77.84	10400	-8.17	20240319	6180	54.53	20240102	10400	-8.17	20240319	5370	77.84	20231031	5.03	N	071280	500	76 억		6488114	N	N	0	N	00	N
63	20240320	110623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9620	-300	5	-3.02	1370194960	138797	10.46	10050	10190	9550	12890	6950	9920	9871.88	42.42	0	-19494	11280	10600	9720	9040	8160	10940	9380	76	2970	500	7140	10	1	15296603	1472	7.27	1.38	12	0.91	1324.00	6946.00	10400	20240319	-7.50	5370	20231031	79.14	10400	-7.50	20240319	6180	55.66	20240102	10400	-7.50	20240319	5370	79.14	20231031	5.03	N	071280	500	76 억		6488114	N	N	0	N	00	N
64	20240320	100621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9760	-160	5	-1.61	1067579720	107495	8.10	10050	10190	9720	12890	6950	9920	9931.45	42.42	0	-20682	11280	10600	9720	9040	8160	10940	9380	76	2970	500	7140	10	1	15296603	1493	7.37	1.41	12	0.70	1324.00	6946.00	10400	20240319	-6.15	5370	20231031	81.75	10400	-6.15	20240319	6180	57.93	20240102	10400	-6.15	20240319	5370	81.75	20231031	5.03	N	071280	500	76 억		6488114	N	N	0	N	00	N
65	20240320	090620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9920	0	3	0.00	513010300	50945	3.84	10050	10190	9920	12890	6950	9920	10070.34	42.42	0	-17337	11280	10600	9720	9040	8160	10940	9380	76	2970	500	7140	10	1	15296603	1517	7.49	1.43	12	0.33	1324.00	6946.00	10400	20240319	-4.62	5370	20231031	84.73	10400	-4.62	20240319	6180	60.52	20240102	10400	-4.62	20240319	5370	84.73	20231031	5.03	N	071280	500	76 억		6488114	N	N	0	N	00	N
66	20240319	160613	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9920	900	2	9.98	13081420830	1321069	1419.94	9020	10400	8840	11720	6320	9020	9902.13	42.09	0	67028	9373	9196	8953	8776	8533	9285	8865	76	2700	500	6490	10	1	15296603	1517	7.49	1.43	12	8.64	1324.00	6946.00	10400	20240319	-4.62	5370	20231031	84.73	10400	-4.62	20240319	6180	60.52	20240102	10400	-4.62	20240319	5370	84.73	20231031	5.31	N	071280	500	76 억		6438426	N	N	0	N	00	N
67	20240319	150622	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10050	1030	2	11.42	12693186600	1282249	1378.21	9020	10400	8840	11720	6320	9020	9899.16	42.09	0	69727	9373	9196	8953	8776	8533	9285	8865	76	2700	500	6490	10	1	15296603	1537	7.59	1.45	12	8.38	1324.00	6946.00	10400	20240319	-3.37	5370	20231031	87.15	10400	-3.37	20240319	6180	62.62	20240102	10400	-3.37	20240319	5370	87.15	20231031	5.31	N	071280	500	76 억		6438426	N	N	0	N	00	N
68	20240319	140623	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9780	760	2	8.43	11608749080	1173464	1261.29	9020	10400	8840	11720	6320	9020	9892.72	42.09	0	63174	9373	9196	8953	8776	8533	9285	8865	76	2700	500	6490	10	1	15296603	1496	7.39	1.41	12	7.67	1324.00	6946.00	10400	20240319	-5.96	5370	20231031	82.12	10400	-5.96	20240319	6180	58.25	20240102	10400	-5.96	20240319	5370	82.12	20231031	5.31	N	071280	500	76 억		6438426	N	N	0	N	00	N
69	20240319	130553	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	9960	940	2	10.42	10200577970	1030743	1107.89	9020	10400	8840	11720	6320	9020	9896.33	42.09	0	44182	9373	9196	8953	8776	8533	9285	8865	76	2700	500	6490	10	1	15296603	1524	7.52	1.43	12	6.74	1324.00	6946.00	10400	20240319	-4.23	5370	20231031	85.47	10400	-4.23	20240319	6180	61.17	20240102	10400	-4.23	20240319	5370	85.47	20231031	5.31	N	071280	500	76 억		6438426	N	N	0	N	00	N
70	20240319	120619	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	10080	1060	2	11.75	8792647540	891084	957.77	9020	10400	8840	11720	6320	9020	9867.36	42.09	0	24437	9373	9196	8953	8776	8533	9285	8865	76	2700	500	6490	10	1	15296603	1542	7.61	1.45	12	5.83	1324.00	6946.00	10400	20240319	-3.08	5370	20231031	87.71	10400	-3.08	20240319	6180	63.11	20240102	10400	-3.08	20240319	5370	87.71	20231031	5.31	N	071280	500	76 억		6438426	N	N	0	N	00	N
71	20240319	110618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9770	750	2	8.31	2671991360	281137	302.18	9020	9790	8840	11720	6320	9020	9504.23	42.09	0	27734	9373	9196	8953	8776	8533	9285	8865	76	2700	500	6490	10	1	15296603	1494	7.38	1.41	12	1.84	1324.00	6946.00	9900	20230331	-1.31	5370	20231031	81.94	9790	-0.20	20240319	6180	58.09	20240102	9900	-1.31	20230331	5370	81.94	20231031	5.31	N	071280	500	76 억		6438426	N	N	0	N	00	N
72	20240319	100621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9400	380	2	4.21	1129455230	120947	130.00	9020	9540	8840	11720	6320	9020	9338.43	42.09	0	3933	9373	9196	8953	8776	8533	9285	8865	76	2700	500	6490	10	1	15296603	1438	7.10	1.35	12	0.79	1324.00	6946.00	9900	20230331	-5.05	5370	20231031	75.05	9540	-1.47	20240319	6180	52.10	20240102	9900	-5.05	20230331	5370	75.05	20231031	5.31	N	071280	500	76 억		6438426	N	N	0	N	00	N
73	20240319	090620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9020	0	3	0.00	5404940	601	0.65	9020	9020	8840	11720	6320	9020	8993.24	42.09	0	-199	9373	9196	8953	8776	8533	9285	8865	76	2700	500	6490	10	1	15296603	1380	6.81	1.30	12	0.00	1324.00	6946.00	9900	20230331	-8.89	5370	20231031	67.97	9500	-5.05	20240306	6180	45.95	20240102	9900	-8.89	20230331	5370	67.97	20231031	5.31	N	071280	500	76 억		6438426	N	N	0	N	00	N
74	20240318	160616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9020	-120	5	-1.31	829782050	92983	45.30	8990	9130	8710	11880	6400	9140	8924.02	42.28	0	-26935	9633	9386	9023	8776	8413	9510	8900	76	2740	500	6580	10	1	15296603	1380	6.81	1.30	12	0.61	1324.00	6946.00	9900	20230331	-8.89	5370	20231031	67.97	9500	-5.05	20240306	6180	45.95	20240102	9900	-8.89	20230331	5370	67.97	20231031	5.28	N	071280	500	76 억		6466950	N	N	0	N	00	N
75	20240318	150618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9000	-140	5	-1.53	779850000	87453	42.61	8990	9130	8710	11880	6400	9140	8917.36	42.28	0	-25892	9633	9386	9023	8776	8413	9510	8900	76	2740	500	6580	10	1	15296603	1377	6.80	1.30	12	0.57	1324.00	6946.00	9900	20230331	-9.09	5370	20231031	67.60	9500	-5.26	20240306	6180	45.63	20240102	9900	-9.09	20230331	5370	67.60	20231031	5.28	N	071280	500	76 억		6466950	N	N	0	N	00	N
76	20240318	140617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9050	-90	5	-0.98	658777660	74041	36.07	8990	9130	8710	11880	6400	9140	8897.47	42.28	0	-26406	9633	9386	9023	8776	8413	9510	8900	76	2740	500	6580	10	1	15296603	1384	6.84	1.30	12	0.48	1324.00	6946.00	9900	20230331	-8.59	5370	20231031	68.53	9500	-4.74	20240306	6180	46.44	20240102	9900	-8.59	20230331	5370	68.53	20231031	5.28	N	071280	500	76 억		6466950	N	N	0	N	00	N
77	20240318	130617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	-290	5	-3.17	490356040	55346	26.96	8990	9130	8710	11880	6400	9140	8859.82	42.28	0	-20815	9633	9386	9023	8776	8413	9510	8900	76	2740	500	6580	10	1	15296603	1354	6.68	1.27	12	0.36	1324.00	6946.00	9900	20230331	-10.61	5370	20231031	64.80	9500	-6.84	20240306	6180	43.20	20240102	9900	-10.61	20230331	5370	64.80	20231031	5.28	N	071280	500	76 억		6466950	N	N	0	N	00	N
78	20240318	120614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	-290	5	-3.17	439762870	49637	24.18	8990	9130	8710	11880	6400	9140	8859.57	42.28	0	-18454	9633	9386	9023	8776	8413	9510	8900	76	2740	500	6580	10	1	15296603	1354	6.68	1.27	12	0.32	1324.00	6946.00	9900	20230331	-10.61	5370	20231031	64.80	9500	-6.84	20240306	6180	43.20	20240102	9900	-10.61	20230331	5370	64.80	20231031	5.28	N	071280	500	76 억		6466950	N	N	0	N	00	N
79	20240318	110617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8900	-240	5	-2.63	380334020	42928	20.91	8990	9130	8710	11880	6400	9140	8859.81	42.28	0	-14577	9633	9386	9023	8776	8413	9510	8900	76	2740	500	6580	10	1	15296603	1361	6.72	1.28	12	0.28	1324.00	6946.00	9900	20230331	-10.10	5370	20231031	65.74	9500	-6.32	20240306	6180	44.01	20240102	9900	-10.10	20230331	5370	65.74	20231031	5.28	N	071280	500	76 억		6466950	N	N	0	N	00	N
80	20240318	100616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8870	-270	5	-2.95	312779870	35334	17.21	8990	9130	8710	11880	6400	9140	8852.09	42.28	0	-13896	9633	9386	9023	8776	8413	9510	8900	76	2740	500	6580	10	1	15296603	1357	6.70	1.28	12	0.23	1324.00	6946.00	9900	20230331	-10.40	5370	20231031	65.18	9500	-6.63	20240306	6180	43.53	20240102	9900	-10.40	20230331	5370	65.18	20231031	5.28	N	071280	500	76 억		6466950	N	N	0	N	00	N
81	20240318	090615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9090	-50	5	-0.55	75840620	8399	4.09	8990	9130	8910	11880	6400	9140	9029.71	42.28	0	3146	9633	9386	9023	8776	8413	9510	8900	76	2740	500	6580	10	1	15296603	1390	6.87	1.31	12	0.05	1324.00	6946.00	9900	20230331	-8.18	5370	20231031	69.27	9500	-4.32	20240306	6180	47.09	20240102	9900	-8.18	20230331	5370	69.27	20231031	5.28	N	071280	500	76 억		6466950	N	N	0	N	00	N
82	20240315	160610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9140	240	2	2.70	1856899780	205247	189.47	8660	9270	8660	11570	6230	8900	9047.12	42.00	0	67444	9286	9092	8856	8662	8426	8975	8545	76	2670	500	6400	10	1	15296603	1398	6.90	1.32	12	1.34	1324.00	6946.00	9900	20230331	-7.68	5370	20231031	70.20	9500	-3.79	20240306	6180	47.90	20240102	9900	-7.68	20230331	5370	70.20	20231031	5.28	N	071280	500	76 억		6424462	N	N	0	N	00	N
83	20240315	150546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9060	160	2	1.80	1797910450	198747	183.47	8660	9270	8660	11570	6230	8900	9046.23	42.00	0	67467	9286	9092	8856	8662	8426	8975	8545	76	2670	500	6400	10	1	15296603	1386	6.84	1.30	12	1.30	1324.00	6946.00	9900	20230331	-8.48	5370	20231031	68.72	9500	-4.63	20240306	6180	46.60	20240102	9900	-8.48	20230331	5370	68.72	20231031	5.28	N	071280	500	76 억		6424462	N	N	0	N	00	N
84	20240315	140539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9170	270	2	3.03	1330728290	147048	135.74	8660	9270	8660	11570	6230	8900	9049.62	42.00	0	61960	9286	9092	8856	8662	8426	8975	8545	76	2670	500	6400	10	1	15296603	1403	6.93	1.32	12	0.96	1324.00	6946.00	9900	20230331	-7.37	5370	20231031	70.76	9500	-3.47	20240306	6180	48.38	20240102	9900	-7.37	20230331	5370	70.76	20231031	5.28	N	071280	500	76 억		6424462	N	N	0	N	00	N
85	20240315	130613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9180	280	2	3.15	862271590	96082	88.70	8660	9190	8660	11570	6230	8900	8974.33	42.00	0	34161	9286	9092	8856	8662	8426	8975	8545	76	2670	500	6400	10	1	15296603	1404	6.93	1.32	12	0.63	1324.00	6946.00	9900	20230331	-7.27	5370	20231031	70.95	9500	-3.37	20240306	6180	48.54	20240102	9900	-7.27	20230331	5370	70.95	20231031	5.28	N	071280	500	76 억		6424462	N	N	0	N	00	N
86	20240315	120612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9140	240	2	2.70	715313600	80023	73.87	8660	9150	8660	11570	6230	8900	8938.85	42.00	0	25774	9286	9092	8856	8662	8426	8975	8545	76	2670	500	6400	10	1	15296603	1398	6.90	1.32	12	0.52	1324.00	6946.00	9900	20230331	-7.68	5370	20231031	70.20	9500	-3.79	20240306	6180	47.90	20240102	9900	-7.68	20230331	5370	70.20	20231031	5.28	N	071280	500	76 억		6424462	N	N	0	N	00	N
87	20240315	110606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9040	140	2	1.57	501922750	56573	52.22	8660	9130	8660	11570	6230	8900	8872.13	42.00	0	9601	9286	9092	8856	8662	8426	8975	8545	76	2670	500	6400	10	1	15296603	1383	6.83	1.30	12	0.37	1324.00	6946.00	9900	20230331	-8.69	5370	20231031	68.34	9500	-4.84	20240306	6180	46.28	20240102	9900	-8.69	20230331	5370	68.34	20231031	5.28	N	071280	500	76 억		6424462	N	N	0	N	00	N
88	20240315	100610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8990	90	2	1.01	439107290	49603	45.79	8660	9130	8660	11570	6230	8900	8852.43	42.00	0	8509	9286	9092	8856	8662	8426	8975	8545	76	2670	500	6400	10	1	15296603	1375	6.79	1.29	12	0.32	1324.00	6946.00	9900	20230331	-9.19	5370	20231031	67.41	9500	-5.37	20240306	6180	45.47	20240102	9900	-9.19	20230331	5370	67.41	20231031	5.28	N	071280	500	76 억		6424462	N	N	0	N	00	N
89	20240315	090613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8720	-180	5	-2.02	61259720	7052	6.51	8660	8770	8660	11570	6230	8900	8686.86	42.00	0	786	9286	9092	8856	8662	8426	8975	8545	76	2670	500	6400	10	1	15296603	1334	6.59	1.26	12	0.05	1324.00	6946.00	9900	20230331	-11.92	5370	20231031	62.38	9500	-8.21	20240306	6180	41.10	20240102	9900	-11.92	20230331	5370	62.38	20231031	5.28	N	071280	500	76 억		6424462	N	N	0	N	00	N
90	20240314	160605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8900	-170	5	-1.87	947329380	108217	52.86	8980	9050	8620	11790	6350	9070	8753.98	42.25	0	-36825	9443	9256	9013	8826	8583	9350	8920	76	2720	500	6530	10	1	15296603	1361	6.72	1.28	12	0.71	1324.00	6946.00	9900	20230331	-10.10	5370	20231031	65.74	9500	-6.32	20240306	6180	44.01	20240102	9900	-10.10	20230331	5370	65.74	20231031	5.26	N	071280	500	76 억		6462340	N	N	0	N	00	N
91	20240314	150607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8740	-330	5	-3.64	814129260	93144	45.50	8980	9050	8620	11790	6350	9070	8740.54	42.25	0	-33754	9443	9256	9013	8826	8583	9350	8920	76	2720	500	6530	10	1	15296603	1337	6.60	1.26	12	0.61	1324.00	6946.00	9900	20230331	-11.72	5370	20231031	62.76	9500	-8.00	20240306	6180	41.42	20240102	9900	-11.72	20230331	5370	62.76	20231031	5.26	N	071280	500	76 억		6462340	N	N	0	N	00	N
92	20240314	140607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8780	-290	5	-3.20	709052110	81156	39.64	8980	9050	8620	11790	6350	9070	8736.90	42.25	0	-29138	9443	9256	9013	8826	8583	9350	8920	76	2720	500	6530	10	1	15296603	1343	6.63	1.26	12	0.53	1324.00	6946.00	9900	20230331	-11.31	5370	20231031	63.50	9500	-7.58	20240306	6180	42.07	20240102	9900	-11.31	20230331	5370	63.50	20231031	5.26	N	071280	500	76 억		6462340	N	N	0	N	00	N
93	20240314	130604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8660	-410	5	-4.52	586362690	67086	32.77	8980	9050	8620	11790	6350	9070	8740.46	42.25	0	-28171	9443	9256	9013	8826	8583	9350	8920	76	2720	500	6530	10	1	15296603	1325	6.54	1.25	12	0.44	1324.00	6946.00	9900	20230331	-12.53	5370	20231031	61.27	9500	-8.84	20240306	6180	40.13	20240102	9900	-12.53	20230331	5370	61.27	20231031	5.26	N	071280	500	76 억		6462340	N	N	0	N	00	N
94	20240314	120605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8720	-350	5	-3.86	469348730	53585	26.17	8980	9050	8660	11790	6350	9070	8758.96	42.25	0	-23420	9443	9256	9013	8826	8583	9350	8920	76	2720	500	6530	10	1	15296603	1334	6.59	1.26	12	0.35	1324.00	6946.00	9900	20230331	-11.92	5370	20231031	62.38	9500	-8.21	20240306	6180	41.10	20240102	9900	-11.92	20230331	5370	62.38	20231031	5.26	N	071280	500	76 억		6462340	N	N	0	N	00	N
95	20240314	110605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8670	-400	5	-4.41	425066620	48512	23.70	8980	9050	8660	11790	6350	9070	8762.09	42.25	0	-22179	9443	9256	9013	8826	8583	9350	8920	76	2720	500	6530	10	1	15296603	1326	6.55	1.25	12	0.32	1324.00	6946.00	9900	20230331	-12.42	5370	20231031	61.45	9500	-8.74	20240306	6180	40.29	20240102	9900	-12.42	20230331	5370	61.45	20231031	5.26	N	071280	500	76 억		6462340	N	N	0	N	00	N
96	20240314	100609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8740	-330	5	-3.64	230025400	26094	12.75	8980	9050	8710	11790	6350	9070	8815.26	42.25	0	-18280	9443	9256	9013	8826	8583	9350	8920	76	2720	500	6530	10	1	15296603	1337	6.60	1.26	12	0.17	1324.00	6946.00	9900	20230331	-11.72	5370	20231031	62.76	9500	-8.00	20240306	6180	41.42	20240102	9900	-11.72	20230331	5370	62.76	20231031	5.26	N	071280	500	76 억		6462340	N	N	0	N	00	N
97	20240314	090607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8990	-80	5	-0.88	12901260	1435	0.70	8980	9050	8980	11790	6350	9070	8990.43	42.25	0	-464	9443	9256	9013	8826	8583	9350	8920	76	2720	500	6530	10	1	15296603	1375	6.79	1.29	12	0.01	1324.00	6946.00	9900	20230331	-9.19	5370	20231031	67.41	9500	-5.37	20240306	6180	45.47	20240102	9900	-9.19	20230331	5370	67.41	20231031	5.26	N	071280	500	76 억		6462340	N	N	0	N	00	N
98	20240313	160559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9070	210	2	2.37	1843078710	204433	151.97	8980	9200	8770	11510	6210	8860	9015.56	42.25	0	98	9166	9012	8816	8662	8466	9090	8740	76	2650	500	6370	10	1	15296603	1387	6.85	1.31	12	1.34	1324.00	6946.00	9900	20230331	-8.38	5370	20231031	68.90	9500	-4.53	20240306	6180	46.76	20240102	9900	-8.38	20230331	5370	68.90	20231031	5.23	N	071280	500	76 억		6462364	N	N	0	N	00	N
99	20240313	150559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9000	140	2	1.58	1800543830	199721	148.46	8980	9200	8770	11510	6210	8860	9015.30	42.25	0	1772	9166	9012	8816	8662	8466	9090	8740	76	2650	500	6370	10	1	15296603	1377	6.80	1.30	12	1.31	1324.00	6946.00	9900	20230331	-9.09	5370	20231031	67.60	9500	-5.26	20240306	6180	45.63	20240102	9900	-9.09	20230331	5370	67.60	20231031	5.23	N	071280	500	76 억		6462364	N	N	0	N	00	N
100	20240313	140604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9100	240	2	2.71	1164460980	129808	96.49	8980	9120	8770	11510	6210	8860	8970.64	42.25	0	-17997	9166	9012	8816	8662	8466	9090	8740	76	2650	500	6370	10	1	15296603	1392	6.87	1.31	12	0.85	1324.00	6946.00	9900	20230331	-8.08	5370	20231031	69.46	9500	-4.21	20240306	6180	47.25	20240102	9900	-8.08	20230331	5370	69.46	20231031	5.23	N	071280	500	76 억		6462364	N	N	0	N	00	N
101	20240313	130606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9000	140	2	1.58	822175210	91902	68.32	8980	9050	8770	11510	6210	8860	8946.22	42.25	0	-19123	9166	9012	8816	8662	8466	9090	8740	76	2650	500	6370	10	1	15296603	1377	6.80	1.30	12	0.60	1324.00	6946.00	9900	20230331	-9.09	5370	20231031	67.60	9500	-5.26	20240306	6180	45.63	20240102	9900	-9.09	20230331	5370	67.60	20231031	5.23	N	071280	500	76 억		6462364	N	N	0	N	00	N
102	20240313	120602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8970	110	2	1.24	700868410	78401	58.28	8980	9050	8770	11510	6210	8860	8939.53	42.25	0	-12716	9166	9012	8816	8662	8466	9090	8740	76	2650	500	6370	10	1	15296603	1372	6.77	1.29	12	0.51	1324.00	6946.00	9900	20230331	-9.39	5370	20231031	67.04	9500	-5.58	20240306	6180	45.15	20240102	9900	-9.39	20230331	5370	67.04	20231031	5.23	N	071280	500	76 억		6462364	N	N	0	N	00	N
103	20240313	110600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8990	130	2	1.47	509875460	57144	42.48	8980	9050	8770	11510	6210	8860	8922.64	42.25	0	-7985	9166	9012	8816	8662	8466	9090	8740	76	2650	500	6370	10	1	15296603	1375	6.79	1.29	12	0.37	1324.00	6946.00	9900	20230331	-9.19	5370	20231031	67.41	9500	-5.37	20240306	6180	45.47	20240102	9900	-9.19	20230331	5370	67.41	20231031	5.23	N	071280	500	76 억		6462364	N	N	0	N	00	N
104	20240313	100558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8780	-80	5	-0.90	283881020	31770	23.62	8980	9050	8770	11510	6210	8860	8935.51	42.25	0	-17456	9166	9012	8816	8662	8466	9090	8740	76	2650	500	6370	10	1	15296603	1343	6.63	1.26	12	0.21	1324.00	6946.00	9900	20230331	-11.31	5370	20231031	63.50	9500	-7.58	20240306	6180	42.07	20240102	9900	-11.31	20230331	5370	63.50	20231031	5.23	N	071280	500	76 억		6462364	N	N	0	N	00	N
105	20240313	090601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8990	130	2	1.47	36243780	4036	3.00	8980	9030	8900	11510	6210	8860	8980.12	42.25	0	-2740	9166	9012	8816	8662	8466	9090	8740	76	2650	500	6370	10	1	15296603	1375	6.79	1.29	12	0.03	1324.00	6946.00	9900	20230331	-9.19	5370	20231031	67.41	9500	-5.37	20240306	6180	45.47	20240102	9900	-9.19	20230331	5370	67.41	20231031	5.23	N	071280	500	76 억		6462364	N	N	0	N	00	N
106	20240312	160553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	240	2	2.78	1190745980	134520	44.83	8620	8970	8620	11200	6040	8620	8851.81	42.25	0	-1019	9286	8952	8626	8292	7966	8790	8130	76	2580	500	6200	10	1	15296603	1355	6.69	1.28	12	0.88	1324.00	6946.00	9900	20230331	-10.51	5370	20231031	64.99	9500	-6.74	20240306	6180	43.37	20240102	9900	-10.51	20230331	5370	64.99	20231031	5.18	N	071280	500	76 억		6463552	N	N	0	N	00	N
107	20240312	150552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8850	230	2	2.67	1130379350	127704	42.55	8620	8970	8620	11200	6040	8620	8851.56	42.25	0	-65	9286	8952	8626	8292	7966	8790	8130	76	2580	500	6200	10	1	15296603	1354	6.68	1.27	12	0.83	1324.00	6946.00	9900	20230331	-10.61	5370	20231031	64.80	9500	-6.84	20240306	6180	43.20	20240102	9900	-10.61	20230331	5370	64.80	20231031	5.18	N	071280	500	76 억		6463552	N	N	0	N	00	N
108	20240312	140548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8860	240	2	2.78	882463520	99642	33.20	8620	8970	8620	11200	6040	8620	8856.34	42.25	0	7636	9286	8952	8626	8292	7966	8790	8130	76	2580	500	6200	10	1	15296603	1355	6.69	1.28	12	0.65	1324.00	6946.00	9900	20230331	-10.51	5370	20231031	64.99	9500	-6.74	20240306	6180	43.37	20240102	9900	-10.51	20230331	5370	64.99	20231031	5.18	N	071280	500	76 억		6463552	N	N	0	N	00	N
109	20240312	130529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8890	270	2	3.13	716543370	80939	26.97	8620	8970	8620	11200	6040	8620	8852.88	42.25	0	9746	9286	8952	8626	8292	7966	8790	8130	76	2580	500	6200	10	1	15296603	1360	6.71	1.28	12	0.53	1324.00	6946.00	9900	20230331	-10.20	5370	20231031	65.55	9500	-6.42	20240306	6180	43.85	20240102	9900	-10.20	20230331	5370	65.55	20231031	5.18	N	071280	500	76 억		6463552	N	N	0	N	00	N
110	20240312	120557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8930	310	2	3.60	679018140	76724	25.57	8620	8970	8620	11200	6040	8620	8850.14	42.25	0	9213	9286	8952	8626	8292	7966	8790	8130	76	2580	500	6200	10	1	15296603	1366	6.74	1.29	12	0.50	1324.00	6946.00	9900	20230331	-9.80	5370	20231031	66.29	9500	-6.00	20240306	6180	44.50	20240102	9900	-9.80	20230331	5370	66.29	20231031	5.18	N	071280	500	76 억		6463552	N	N	0	N	00	N
111	20240312	110553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8930	310	2	3.60	573637430	64937	21.64	8620	8930	8620	11200	6040	8620	8833.75	42.25	0	8861	9286	8952	8626	8292	7966	8790	8130	76	2580	500	6200	10	1	15296603	1366	6.74	1.29	12	0.42	1324.00	6946.00	9900	20230331	-9.80	5370	20231031	66.29	9500	-6.00	20240306	6180	44.50	20240102	9900	-9.80	20230331	5370	66.29	20231031	5.18	N	071280	500	76 억		6463552	N	N	0	N	00	N
112	20240312	100553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8920	300	2	3.48	307637070	34959	11.65	8620	8920	8620	11200	6040	8620	8799.94	42.25	0	7771	9286	8952	8626	8292	7966	8790	8130	76	2580	500	6200	10	1	15296603	1364	6.74	1.28	12	0.23	1324.00	6946.00	9900	20230331	-9.90	5370	20231031	66.11	9500	-6.11	20240306	6180	44.34	20240102	9900	-9.90	20230331	5370	66.11	20231031	5.18	N	071280	500	76 억		6463552	N	N	0	N	00	N
113	20240312	090553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8730	110	2	1.28	65010700	7484	2.49	8620	8840	8620	11200	6040	8620	8686.62	42.25	0	2896	9286	8952	8626	8292	7966	8790	8130	76	2580	500	6200	10	1	15296603	1335	6.59	1.26	12	0.05	1324.00	6946.00	9900	20230331	-11.82	5370	20231031	62.57	9500	-8.11	20240306	6180	41.26	20240102	9900	-11.82	20230331	5370	62.57	20231031	5.18	N	071280	500	76 억		6463552	N	N	0	N	00	N
114	20240311	160552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8620	-380	5	-4.22	2581793840	298549	158.28	8860	8960	8300	11700	6300	9000	8647.86	41.90	0	52374	9746	9372	8996	8622	8246	9185	8435	76	2700	500	6480	10	1	15296603	1319	6.51	1.24	12	1.95	1324.00	6946.00	9900	20230331	-12.93	5370	20231031	60.52	9500	-9.26	20240306	6180	39.48	20240102	9900	-12.93	20230331	5370	60.52	20231031	4.90	N	071280	500	76 억		6409335	N	N	0	N	00	N
115	20240311	150553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8690	-310	5	-3.44	2489555210	287896	152.64	8860	8960	8300	11700	6300	9000	8647.39	41.90	0	53842	9746	9372	8996	8622	8246	9185	8435	76	2700	500	6480	10	1	15296603	1329	6.56	1.25	12	1.88	1324.00	6946.00	9900	20230331	-12.22	5370	20231031	61.82	9500	-8.53	20240306	6180	40.61	20240102	9900	-12.22	20230331	5370	61.82	20231031	4.90	N	071280	500	76 억		6409335	N	N	0	N	00	N
116	20240311	140550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8750	-250	5	-2.78	2307530510	267016	141.57	8860	8960	8300	11700	6300	9000	8641.89	41.90	0	60070	9746	9372	8996	8622	8246	9185	8435	76	2700	500	6480	10	1	15296603	1338	6.61	1.26	12	1.75	1324.00	6946.00	9900	20230331	-11.62	5370	20231031	62.94	9500	-7.89	20240306	6180	41.59	20240102	9900	-11.62	20230331	5370	62.94	20231031	4.90	N	071280	500	76 억		6409335	N	N	0	N	00	N
117	20240311	130552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8790	-210	5	-2.33	1986876730	229965	121.92	8860	8960	8300	11700	6300	9000	8639.88	41.90	0	50258	9746	9372	8996	8622	8246	9185	8435	76	2700	500	6480	10	1	15296603	1345	6.64	1.27	12	1.50	1324.00	6946.00	9900	20230331	-11.21	5370	20231031	63.69	9500	-7.47	20240306	6180	42.23	20240102	9900	-11.21	20230331	5370	63.69	20231031	4.90	N	071280	500	76 억		6409335	N	N	0	N	00	N
118	20240311	120552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8800	-200	5	-2.22	1826943410	211786	112.28	8860	8960	8300	11700	6300	9000	8626.33	41.90	0	52952	9746	9372	8996	8622	8246	9185	8435	76	2700	500	6480	10	1	15296603	1346	6.65	1.27	12	1.38	1324.00	6946.00	9900	20230331	-11.11	5370	20231031	63.87	9500	-7.37	20240306	6180	42.39	20240102	9900	-11.11	20230331	5370	63.87	20231031	4.90	N	071280	500	76 억		6409335	N	N	0	N	00	N
119	20240311	110547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8620	-380	5	-4.22	1522181730	176863	93.77	8860	8960	8300	11700	6300	9000	8606.51	41.90	0	32486	9746	9372	8996	8622	8246	9185	8435	76	2700	500	6480	10	1	15296603	1319	6.51	1.24	12	1.16	1324.00	6946.00	9900	20230331	-12.93	5370	20231031	60.52	9500	-9.26	20240306	6180	39.48	20240102	9900	-12.93	20230331	5370	60.52	20231031	4.90	N	071280	500	76 억		6409335	N	N	0	N	00	N
120	20240311	100542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8490	-510	5	-5.67	1073299390	123787	65.63	8860	8960	8450	11700	6300	9000	8670.48	41.90	0	23288	9746	9372	8996	8622	8246	9185	8435	76	2700	500	6480	10	1	15296603	1299	6.41	1.22	12	0.81	1324.00	6946.00	9900	20230331	-14.24	5370	20231031	58.10	9500	-10.63	20240306	6180	37.38	20240102	9900	-14.24	20230331	5370	58.10	20231031	4.90	N	071280	500	76 억		6409335	N	N	0	N	00	N
121	20240311	090545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8770	-230	5	-2.56	52236470	5922	3.14	8860	8890	8770	11700	6300	9000	8820.14	41.90	0	-2581	9746	9372	8996	8622	8246	9185	8435	76	2700	500	6480	10	1	15296603	1342	6.62	1.26	12	0.04	1324.00	6946.00	9900	20230331	-11.41	5370	20231031	63.31	9500	-7.68	20240306	6180	41.91	20240102	9900	-11.41	20230331	5370	63.31	20231031	4.90	N	071280	500	76 억		6409335	N	N	0	N	00	N
122	20240308	160550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9000	-320	5	-3.43	1723885720	188561	135.21	9190	9370	8620	12110	6530	9320	9142.33	42.14	0	-36428	9706	9512	9296	9102	8886	9405	8995	76	2790	500	6710	10	1	15296603	1377	6.80	1.30	12	1.23	1324.00	6946.00	9900	20230331	-9.09	5370	20231031	67.60	9500	-5.26	20240306	6180	45.63	20240102	9900	-9.09	20230331	5370	67.60	20231031	4.88	N	071280	500	76 억		6446699	N	N	0	N	00	N
123	20240308	150547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8920	-400	5	-4.29	1494693870	162930	116.83	9190	9370	8620	12110	6530	9320	9173.84	42.14	0	-25478	9706	9512	9296	9102	8886	9405	8995	76	2790	500	6710	10	1	15296603	1364	6.74	1.28	12	1.07	1324.00	6946.00	9900	20230331	-9.90	5370	20231031	66.11	9500	-6.11	20240306	6180	44.34	20240102	9900	-9.90	20230331	5370	66.11	20231031	4.88	N	071280	500	76 억		6446699	N	N	0	N	00	N
124	20240308	140545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9270	-50	5	-0.54	869592830	94330	67.64	9190	9370	9020	12110	6530	9320	9218.62	42.14	0	-24104	9706	9512	9296	9102	8886	9405	8995	76	2790	500	6710	10	1	15296603	1418	7.00	1.33	12	0.62	1324.00	6946.00	9900	20230331	-6.36	5370	20231031	72.63	9500	-2.42	20240306	6180	50.00	20240102	9900	-6.36	20230331	5370	72.63	20231031	4.88	N	071280	500	76 억		6446699	N	N	0	N	00	N
125	20240308	130544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9300	-20	5	-0.21	783817030	85065	61.00	9190	9370	9020	12110	6530	9320	9214.33	42.14	0	-18125	9706	9512	9296	9102	8886	9405	8995	76	2790	500	6710	10	1	15296603	1423	7.02	1.34	12	0.56	1324.00	6946.00	9900	20230331	-6.06	5370	20231031	73.18	9500	-2.11	20240306	6180	50.49	20240102	9900	-6.06	20230331	5370	73.18	20231031	4.88	N	071280	500	76 억		6446699	N	N	0	N	00	N
126	20240308	120545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9340	20	2	0.21	718571960	78051	55.97	9190	9370	9020	12110	6530	9320	9206.44	42.14	0	-17306	9706	9512	9296	9102	8886	9405	8995	76	2790	500	6710	10	1	15296603	1429	7.05	1.34	12	0.51	1324.00	6946.00	9900	20230331	-5.66	5370	20231031	73.93	9500	-1.68	20240306	6180	51.13	20240102	9900	-5.66	20230331	5370	73.93	20231031	4.88	N	071280	500	76 억		6446699	N	N	0	N	00	N
127	20240308	110545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9320	0	3	0.00	440612450	48242	34.59	9190	9320	9020	12110	6530	9320	9133.38	42.14	0	-14265	9706	9512	9296	9102	8886	9405	8995	76	2790	500	6710	10	1	15296603	1426	7.04	1.34	12	0.32	1324.00	6946.00	9900	20230331	-5.86	5370	20231031	73.56	9500	-1.89	20240306	6180	50.81	20240102	9900	-5.86	20230331	5370	73.56	20231031	4.88	N	071280	500	76 억		6446699	N	N	0	N	00	N
128	20240308	100541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9160	-160	5	-1.72	300258720	33001	23.66	9190	9290	9020	12110	6530	9320	9098.47	42.14	0	-12941	9706	9512	9296	9102	8886	9405	8995	76	2790	500	6710	10	1	15296603	1401	6.92	1.32	12	0.22	1324.00	6946.00	9900	20230331	-7.47	5370	20231031	70.58	9500	-3.58	20240306	6180	48.22	20240102	9900	-7.47	20230331	5370	70.58	20231031	4.88	N	071280	500	76 억		6446699	N	N	0	N	00	N
129	20240308	090540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9240	-80	5	-0.86	18423760	2003	1.44	9190	9290	9170	12110	6530	9320	9198.08	42.14	0	-344	9706	9512	9296	9102	8886	9405	8995	76	2790	500	6710	10	1	15296603	1413	6.98	1.33	12	0.01	1324.00	6946.00	9900	20230331	-6.67	5370	20231031	72.07	9500	-2.74	20240306	6180	49.51	20240102	9900	-6.67	20230331	5370	72.07	20231031	4.88	N	071280	500	76 억		6446699	N	N	0	N	00	N
130	20240307	160541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9320	-110	5	-1.17	1286834070	139418	184.49	9450	9490	9080	12250	6610	9430	9230.04	42.16	0	-2346	9670	9550	9380	9260	9090	9610	9320	76	2820	500	6780	10	1	15296603	1426	7.04	1.34	12	0.91	1324.00	6946.00	9900	20230331	-5.86	5370	20231031	73.56	9500	-1.89	20240306	6180	50.81	20240102	9900	-5.86	20230331	5370	73.56	20231031	4.98	N	071280	500	76 억		6449163	N	N	0	N	00	N
131	20240307	150524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9170	-260	5	-2.76	1185978490	128479	170.01	9450	9490	9080	12250	6610	9430	9230.91	42.16	0	894	9670	9550	9380	9260	9090	9610	9320	76	2820	500	6780	10	1	15296603	1403	6.93	1.32	12	0.84	1324.00	6946.00	9900	20230331	-7.37	5370	20231031	70.76	9500	-3.47	20240306	6180	48.38	20240102	9900	-7.37	20230331	5370	70.76	20231031	4.98	N	071280	500	76 억		6449163	N	N	0	N	00	N
132	20240307	140534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9220	-210	5	-2.23	1011394340	109427	144.80	9450	9490	9120	12250	6610	9430	9242.64	42.16	0	5903	9670	9550	9380	9260	9090	9610	9320	76	2820	500	6780	10	1	15296603	1410	6.96	1.33	12	0.72	1324.00	6946.00	9900	20230331	-6.87	5370	20231031	71.69	9500	-2.95	20240306	6180	49.19	20240102	9900	-6.87	20230331	5370	71.69	20231031	4.98	N	071280	500	76 억		6449163	N	N	0	N	00	N
133	20240307	130536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9210	-220	5	-2.33	890444140	96221	127.33	9450	9490	9120	12250	6610	9430	9254.16	42.16	0	4806	9670	9550	9380	9260	9090	9610	9320	76	2820	500	6780	10	1	15296603	1409	6.96	1.33	12	0.63	1324.00	6946.00	9900	20230331	-6.97	5370	20231031	71.51	9500	-3.05	20240306	6180	49.03	20240102	9900	-6.97	20230331	5370	71.51	20231031	4.98	N	071280	500	76 억		6449163	N	N	0	N	00	N
134	20240307	120537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9210	-220	5	-2.33	679740530	73446	97.19	9450	9490	9120	12250	6610	9430	9254.97	42.16	0	-2167	9670	9550	9380	9260	9090	9610	9320	76	2820	500	6780	10	1	15296603	1409	6.96	1.33	12	0.48	1324.00	6946.00	9900	20230331	-6.97	5370	20231031	71.51	9500	-3.05	20240306	6180	49.03	20240102	9900	-6.97	20230331	5370	71.51	20231031	4.98	N	071280	500	76 억		6449163	N	N	0	N	00	N
135	20240307	110542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9330	-100	5	-1.06	285041500	30380	40.20	9450	9490	9280	12250	6610	9430	9382.54	42.16	0	-6045	9670	9550	9380	9260	9090	9610	9320	76	2820	500	6780	10	1	15296603	1427	7.05	1.34	12	0.20	1324.00	6946.00	9900	20230331	-5.76	5370	20231031	73.74	9500	-1.79	20240306	6180	50.97	20240102	9900	-5.76	20230331	5370	73.74	20231031	4.98	N	071280	500	76 억		6449163	N	N	0	N	00	N
136	20240307	100538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9390	-40	5	-0.42	212594000	22620	29.93	9450	9490	9290	12250	6610	9430	9398.50	42.16	0	-1367	9670	9550	9380	9260	9090	9610	9320	76	2820	500	6780	10	1	15296603	1436	7.09	1.35	12	0.15	1324.00	6946.00	9900	20230331	-5.15	5370	20231031	74.86	9500	-1.16	20240306	6180	51.94	20240102	9900	-5.15	20230331	5370	74.86	20231031	4.98	N	071280	500	76 억		6449163	N	N	0	N	00	N
137	20240307	090539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9450	20	2	0.21	22698500	2406	3.18	9450	9450	9400	12250	6610	9430	9434.12	42.16	0	-1760	9670	9550	9380	9260	9090	9610	9320	76	2820	500	6780	10	1	15296603	1446	7.14	1.36	12	0.02	1324.00	6946.00	9900	20230331	-4.55	5370	20231031	75.98	9500	-0.53	20240306	6180	52.91	20240102	9900	-4.55	20230331	5370	75.98	20231031	4.98	N	071280	500	76 억		6449163	N	N	0	N	00	N
138	20240306	160537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9430	110	2	1.18	709848510	75564	69.77	9210	9500	9210	12110	6530	9320	9393.99	42.22	0	-8556	9633	9476	9273	9116	8913	9555	9195	76	2790	500	6710	10	1	15296603	1442	7.12	1.36	12	0.49	1324.00	6946.00	9900	20230331	-4.75	5370	20231031	75.61	9500	-0.74	20240306	6180	52.59	20240102	9900	-4.75	20230331	5370	75.61	20231031	5.08	N	071280	500	76 억		6458044	N	N	0	N	00	N
139	20240306	150537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9390	70	2	0.75	610108700	64951	59.97	9210	9500	9210	12110	6530	9320	9393.37	42.22	0	-4401	9633	9476	9273	9116	8913	9555	9195	76	2790	500	6710	10	1	15296603	1436	7.09	1.35	12	0.42	1324.00	6946.00	9900	20230331	-5.15	5370	20231031	74.86	9500	-1.16	20240306	6180	51.94	20240102	9900	-5.15	20230331	5370	74.86	20231031	5.08	N	071280	500	76 억		6458044	N	N	0	N	00	N
140	20240306	140538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9420	100	2	1.07	567310090	60378	55.75	9210	9500	9210	12110	6530	9320	9395.97	42.22	0	-4532	9633	9476	9273	9116	8913	9555	9195	76	2790	500	6710	10	1	15296603	1441	7.11	1.36	12	0.39	1324.00	6946.00	9900	20230331	-4.85	5370	20231031	75.42	9500	-0.84	20240306	6180	52.43	20240102	9900	-4.85	20230331	5370	75.42	20231031	5.08	N	071280	500	76 억		6458044	N	N	0	N	00	N
141	20240306	130539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9430	110	2	1.18	437949190	46616	43.04	9210	9500	9210	12110	6530	9320	9394.83	42.22	0	-281	9633	9476	9273	9116	8913	9555	9195	76	2790	500	6710	10	1	15296603	1442	7.12	1.36	12	0.30	1324.00	6946.00	9900	20230331	-4.75	5370	20231031	75.61	9500	-0.74	20240306	6180	52.59	20240102	9900	-4.75	20230331	5370	75.61	20231031	5.08	N	071280	500	76 억		6458044	N	N	0	N	00	N
142	20240306	120539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9450	130	2	1.39	422323050	44959	41.51	9210	9500	9210	12110	6530	9320	9393.52	42.22	0	612	9633	9476	9273	9116	8913	9555	9195	76	2790	500	6710	10	1	15296603	1446	7.14	1.36	12	0.29	1324.00	6946.00	9900	20230331	-4.55	5370	20231031	75.98	9500	-0.53	20240306	6180	52.91	20240102	9900	-4.55	20230331	5370	75.98	20231031	5.08	N	071280	500	76 억		6458044	N	N	0	N	00	N
143	20240306	110536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9420	100	2	1.07	364762690	38859	35.88	9210	9500	9210	12110	6530	9320	9386.83	42.22	0	2082	9633	9476	9273	9116	8913	9555	9195	76	2790	500	6710	10	1	15296603	1441	7.11	1.36	12	0.25	1324.00	6946.00	9900	20230331	-4.85	5370	20231031	75.42	9500	-0.84	20240306	6180	52.43	20240102	9900	-4.85	20230331	5370	75.42	20231031	5.08	N	071280	500	76 억		6458044	N	N	0	N	00	N
144	20240306	100528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9370	50	2	0.54	233706200	24946	23.03	9210	9500	9210	12110	6530	9320	9368.48	42.22	0	204	9633	9476	9273	9116	8913	9555	9195	76	2790	500	6710	10	1	15296603	1433	7.08	1.35	12	0.16	1324.00	6946.00	9900	20230331	-5.35	5370	20231031	74.49	9500	-1.37	20240306	6180	51.62	20240102	9900	-5.35	20230331	5370	74.49	20231031	5.08	N	071280	500	76 억		6458044	N	N	0	N	00	N
145	20240306	090536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9250	-70	5	-0.75	4757300	515	0.48	9210	9300	9210	12110	6530	9320	9237.48	42.22	0	94	9633	9476	9273	9116	8913	9555	9195	76	2790	500	6710	10	1	15296603	1415	6.99	1.33	12	0.00	1324.00	6946.00	9900	20230331	-6.57	5370	20231031	72.25	9430	-1.91	20240305	6180	49.68	20240102	9900	-6.57	20230331	5370	72.25	20231031	5.08	N	071280	500	76 억		6458044	N	N	0	N	00	N
146	20240305	160532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9320	160	2	1.75	1005587270	108309	42.42	9230	9430	9070	11900	6420	9160	9284.42	42.16	0	9553	9733	9446	8973	8686	8213	9590	8830	76	2740	500	6590	10	1	15296603	1426	7.04	1.34	12	0.71	1324.00	6946.00	9900	20230331	-5.86	5370	20231031	73.56	9430	-1.17	20240305	6180	50.81	20240102	9900	-5.86	20230331	5370	73.56	20231031	5.23	N	071280	500	76 억		6448495	N	N	0	N	00	N
147	20240305	150533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9320	160	2	1.75	945412920	101832	39.89	9230	9430	9070	11900	6420	9160	9284.05	42.16	0	6957	9733	9446	8973	8686	8213	9590	8830	76	2740	500	6590	10	1	15296603	1426	7.04	1.34	12	0.67	1324.00	6946.00	9900	20230331	-5.86	5370	20231031	73.56	9430	-1.17	20240305	6180	50.81	20240102	9900	-5.86	20230331	5370	73.56	20231031	5.23	N	071280	500	76 억		6448495	N	N	0	N	00	N
148	20240305	140528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9420	260	2	2.84	803621710	86711	33.96	9230	9430	9070	11900	6420	9160	9267.82	42.16	0	8308	9733	9446	8973	8686	8213	9590	8830	76	2740	500	6590	10	1	15296603	1441	7.11	1.36	12	0.57	1324.00	6946.00	9900	20230331	-4.85	5370	20231031	75.42	9430	-0.11	20240305	6180	52.43	20240102	9900	-4.85	20230331	5370	75.42	20231031	5.23	N	071280	500	76 억		6448495	N	N	0	N	00	N
149	20240305	130532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9250	90	2	0.98	630289790	68218	26.72	9230	9370	9070	11900	6420	9160	9239.35	42.16	0	459	9733	9446	8973	8686	8213	9590	8830	76	2740	500	6590	10	1	15296603	1415	6.99	1.33	12	0.45	1324.00	6946.00	9900	20230331	-6.57	5370	20231031	72.25	9370	-1.28	20240305	6180	49.68	20240102	9900	-6.57	20230331	5370	72.25	20231031	5.23	N	071280	500	76 억		6448495	N	N	0	N	00	N
150	20240305	120530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9270	110	2	1.20	613661820	66423	26.02	9230	9370	9070	11900	6420	9160	9238.69	42.16	0	1022	9733	9446	8973	8686	8213	9590	8830	76	2740	500	6590	10	1	15296603	1418	7.00	1.33	12	0.43	1324.00	6946.00	9900	20230331	-6.36	5370	20231031	72.63	9370	-1.07	20240305	6180	50.00	20240102	9900	-6.36	20230331	5370	72.63	20231031	5.23	N	071280	500	76 억		6448495	N	N	0	N	00	N
151	20240305	110530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9320	160	2	1.75	493015140	53491	20.95	9230	9330	9070	11900	6420	9160	9216.79	42.16	0	2916	9733	9446	8973	8686	8213	9590	8830	76	2740	500	6590	10	1	15296603	1426	7.04	1.34	12	0.35	1324.00	6946.00	9900	20230331	-5.86	5370	20231031	73.56	9330	-0.11	20240305	6180	50.81	20240102	9900	-5.86	20230331	5370	73.56	20231031	5.23	N	071280	500	76 억		6448495	N	N	0	N	00	N
152	20240305	100526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9160	0	3	0.00	241405910	26341	10.32	9230	9270	9070	11900	6420	9160	9164.64	42.16	0	-10682	9733	9446	8973	8686	8213	9590	8830	76	2740	500	6590	10	1	15296603	1401	6.92	1.32	12	0.17	1324.00	6946.00	9900	20230331	-7.47	5370	20231031	70.58	9270	-1.19	20240305	6180	48.22	20240102	9900	-7.47	20230331	5370	70.58	20231031	5.23	N	071280	500	76 억		6448495	N	N	0	N	00	N
153	20240305	090528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9240	80	2	0.87	37737490	4118	1.61	9230	9240	9070	11900	6420	9160	9164.03	42.16	0	-2454	9733	9446	8973	8686	8213	9590	8830	76	2740	500	6590	10	1	15296603	1413	6.98	1.33	12	0.03	1324.00	6946.00	9900	20230331	-6.67	5370	20231031	72.07	9260	-0.22	20240304	6180	49.51	20240102	9900	-6.67	20230331	5370	72.07	20231031	5.23	N	071280	500	76 억		6448495	N	N	0	N	00	N
154	20240304	160529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9160	280	2	3.15	1674614350	185300	125.73	8830	9260	8500	11540	6220	8880	9037.31	41.81	0	51573	9273	9076	8913	8716	8553	8995	8635	76	2660	500	6390	10	1	15296603	1401	6.92	1.32	12	1.21	1324.00	6946.00	9900	20230331	-7.47	5370	20231031	70.58	9260	-1.08	20240304	6180	48.22	20240102	9900	-7.47	20230331	5370	70.58	20231031	5.32	N	071280	500	76 억		6395575	N	N	0	N	00	N
155	20240304	150526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9180	300	2	3.38	1481034440	164207	111.42	8830	9250	8500	11540	6220	8880	9019.31	41.81	0	52564	9273	9076	8913	8716	8553	8995	8635	76	2660	500	6390	10	1	15296603	1404	6.93	1.32	12	1.07	1324.00	6946.00	9900	20230331	-7.27	5370	20231031	70.95	9250	-0.76	20240304	6180	48.54	20240102	9900	-7.27	20230331	5370	70.95	20231031	5.32	N	071280	500	76 억		6395575	N	N	0	N	00	N
156	20240304	140455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9230	350	2	3.94	1325943700	147353	99.98	8830	9250	8500	11540	6220	8880	8998.42	41.81	0	54292	9273	9076	8913	8716	8553	8995	8635	76	2660	500	6390	10	1	15296603	1412	6.97	1.33	12	0.96	1324.00	6946.00	9900	20230331	-6.77	5370	20231031	71.88	9250	-0.22	20240304	6180	49.35	20240102	9900	-6.77	20230331	5370	71.88	20231031	5.32	N	071280	500	76 억		6395575	N	N	0	N	00	N
157	20240304	130522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9110	230	2	2.59	1004848650	112334	76.22	8830	9130	8500	11540	6220	8880	8945.19	41.81	0	37816	9273	9076	8913	8716	8553	8995	8635	76	2660	500	6390	10	1	15296603	1394	6.88	1.31	12	0.73	1324.00	6946.00	9900	20230331	-7.98	5370	20231031	69.65	9130	-0.22	20240304	6180	47.41	20240102	9900	-7.98	20230331	5370	69.65	20231031	5.32	N	071280	500	76 억		6395575	N	N	0	N	00	N
158	20240304	120459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9040	160	2	1.80	864467770	96895	65.74	8830	9100	8500	11540	6220	8880	8921.70	41.81	0	24789	9273	9076	8913	8716	8553	8995	8635	76	2660	500	6390	10	1	15296603	1383	6.83	1.30	12	0.63	1324.00	6946.00	9900	20230331	-8.69	5370	20231031	68.34	9110	-0.77	20240229	6180	46.28	20240102	9900	-8.69	20230331	5370	68.34	20231031	5.32	N	071280	500	76 억		6395575	N	N	0	N	00	N
159	20240304	110518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9050	170	2	1.91	683712200	76912	52.19	8830	9050	8500	11540	6220	8880	8889.54	41.81	0	13317	9273	9076	8913	8716	8553	8995	8635	76	2660	500	6390	10	1	15296603	1384	6.84	1.30	12	0.50	1324.00	6946.00	9900	20230331	-8.59	5370	20231031	68.53	9110	-0.66	20240229	6180	46.44	20240102	9900	-8.59	20230331	5370	68.53	20231031	5.32	N	071280	500	76 억		6395575	N	N	0	N	00	N
160	20240304	100519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8890	10	2	0.11	335383230	38111	25.86	8830	8960	8500	11540	6220	8880	8800.17	41.81	0	-6215	9273	9076	8913	8716	8553	8995	8635	76	2660	500	6390	10	1	15296603	1360	6.71	1.28	12	0.25	1324.00	6946.00	9900	20230331	-10.20	5370	20231031	65.55	9110	-2.41	20240229	6180	43.85	20240102	9900	-10.20	20230331	5370	65.55	20231031	5.32	N	071280	500	76 억		6395575	N	N	0	N	00	N
161	20240304	090520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8960	80	2	0.90	35913040	4062	2.76	8830	8960	8830	11540	6220	8880	8841.22	41.81	0	235	9273	9076	8913	8716	8553	8995	8635	76	2660	500	6390	10	1	15296603	1371	6.77	1.29	12	0.03	1324.00	6946.00	9900	20230331	-9.49	5370	20231031	66.85	9110	-1.65	20240229	6180	44.98	20240102	9900	-9.49	20230331	5370	66.85	20231031	5.32	N	071280	500	76 억		6395575	N	N	0	N	00	N