KissMeData/187870/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	160907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-80	5	-0.51	120216720	7714	90.86	15600	15700	15510	20250	10920	15600	15584.23	1.37	0	409	15833	15716	15583	15466	15333	15725	15475	35	4650	500	10600	10	1	7036609	1092	15.17	0.77	12	0.11	1023.00	20221.00	20800	20230330	-25.38	12200	20231010	27.21	15920	-2.51	20240314	13750	12.87	20240131	20800	-25.38	20230330	12200	27.21	20231010	1.13	N	187870	500	35 억		96632	N	N	0	N	00	N
3	20240329	150909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	50	2	0.32	112940950	7246	85.35	15600	15700	15510	20250	10920	15600	15586.66	1.37	0	437	15833	15716	15583	15466	15333	15725	15475	35	4650	500	10600	10	1	7036609	1101	15.30	0.77	12	0.10	1023.00	20221.00	20800	20230330	-24.76	12200	20231010	28.28	15920	-1.70	20240314	13750	13.82	20240131	20800	-24.76	20230330	12200	28.28	20231010	1.13	N	187870	500	35 억		96632	N	N	0	N	00	N
4	20240329	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	50	2	0.32	83069070	5334	62.83	15600	15700	15510	20250	10920	15600	15573.50	1.37	0	304	15833	15716	15583	15466	15333	15725	15475	35	4650	500	10600	10	1	7036609	1101	15.30	0.77	12	0.08	1023.00	20221.00	20800	20230330	-24.76	12200	20231010	28.28	15920	-1.70	20240314	13750	13.82	20240131	20800	-24.76	20230330	12200	28.28	20231010	1.13	N	187870	500	35 억		96632	N	N	0	N	00	N
5	20240329	130851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	0	3	0.00	69090290	4439	52.29	15600	15700	15510	20250	10920	15600	15564.38	1.37	0	-260	15833	15716	15583	15466	15333	15725	15475	35	4650	500	10600	10	1	7036609	1098	15.25	0.77	12	0.06	1023.00	20221.00	20800	20230330	-25.00	12200	20231010	27.87	15920	-2.01	20240314	13750	13.45	20240131	20800	-25.00	20230330	12200	27.87	20231010	1.13	N	187870	500	35 억		96632	N	N	0	N	00	N
6	20240329	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15580	-20	5	-0.13	61279970	3938	46.38	15600	15700	15510	20250	10920	15600	15561.19	1.37	0	-295	15833	15716	15583	15466	15333	15725	15475	35	4650	500	10600	10	1	7036609	1096	15.23	0.77	12	0.06	1023.00	20221.00	20800	20230330	-25.10	12200	20231010	27.70	15920	-2.14	20240314	13750	13.31	20240131	20800	-25.10	20230330	12200	27.70	20231010	1.13	N	187870	500	35 억		96632	N	N	0	N	00	N
7	20240329	110850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	0	3	0.00	30413060	1952	22.99	15600	15700	15510	20250	10920	15600	15580.46	1.37	0	-673	15833	15716	15583	15466	15333	15725	15475	35	4650	500	10600	10	1	7036609	1098	15.25	0.77	12	0.03	1023.00	20221.00	20800	20230330	-25.00	12200	20231010	27.87	15920	-2.01	20240314	13750	13.45	20240131	20800	-25.00	20230330	12200	27.87	20231010	1.13	N	187870	500	35 억		96632	N	N	0	N	00	N
8	20240329	100850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15580	-20	5	-0.13	19104820	1225	14.43	15600	15700	15570	20250	10920	15600	15595.77	1.37	0	-561	15833	15716	15583	15466	15333	15725	15475	35	4650	500	10600	10	1	7036609	1096	15.23	0.77	12	0.02	1023.00	20221.00	20800	20230330	-25.10	12200	20231010	27.70	15920	-2.14	20240314	13750	13.31	20240131	20800	-25.10	20230330	12200	27.70	20231010	1.13	N	187870	500	35 억		96632	N	N	0	N	00	N
9	20240329	090851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15690	90	2	0.58	3527640	226	2.66	15600	15700	15600	20250	10920	15600	15609.03	1.37	0	0	15833	15716	15583	15466	15333	15725	15475	35	4650	500	10600	10	1	7036609	1104	15.34	0.78	12	0.00	1023.00	20221.00	20800	20230330	-24.57	12200	20231010	28.61	15920	-1.44	20240314	13750	14.11	20240131	20800	-24.57	20230330	12200	28.61	20231010	1.13	N	187870	500	35 억		96632	N	N	0	N	00	N
10	20240328	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-40	5	-0.26	131707910	8490	45.38	15600	15700	15450	20300	10950	15640	15513.30	1.36	0	596	16006	15822	15466	15282	14926	15915	15375	35	4660	500	10630	10	1	7036609	1098	15.25	0.77	12	0.12	1023.00	20221.00	20800	20230330	-25.00	12200	20231010	27.87	15920	-2.01	20240314	13750	13.45	20240131	20800	-25.00	20230330	12200	27.87	20231010	1.12	N	187870	500	35 억		96009	N	N	0	N	00	N
11	20240328	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	40	2	0.26	128623510	8293	44.32	15600	15700	15450	20300	10950	15640	15509.89	1.36	0	624	16006	15822	15466	15282	14926	15915	15375	35	4660	500	10630	10	1	7036609	1103	15.33	0.78	12	0.12	1023.00	20221.00	20800	20230330	-24.62	12200	20231010	28.52	15920	-1.51	20240314	13750	14.04	20240131	20800	-24.62	20230330	12200	28.52	20231010	1.12	N	187870	500	35 억		96009	N	N	0	N	00	N
12	20240328	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15590	-50	5	-0.32	104327490	6735	36.00	15600	15600	15450	20300	10950	15640	15490.35	1.36	0	314	16006	15822	15466	15282	14926	15915	15375	35	4660	500	10630	10	1	7036609	1097	15.24	0.77	12	0.10	1023.00	20221.00	20800	20230330	-25.05	12200	20231010	27.79	15920	-2.07	20240314	13750	13.38	20240131	20800	-25.05	20230330	12200	27.79	20231010	1.12	N	187870	500	35 억		96009	N	N	0	N	00	N
13	20240328	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-130	5	-0.83	71831260	4639	24.79	15600	15600	15450	20300	10950	15640	15484.21	1.36	0	593	16006	15822	15466	15282	14926	15915	15375	35	4660	500	10630	10	1	7036609	1091	15.16	0.77	12	0.07	1023.00	20221.00	20800	20230330	-25.43	12200	20231010	27.13	15920	-2.58	20240314	13750	12.80	20240131	20800	-25.43	20230330	12200	27.13	20231010	1.12	N	187870	500	35 억		96009	N	N	0	N	00	N
14	20240328	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-180	5	-1.15	68328610	4413	23.59	15600	15600	15450	20300	10950	15640	15483.48	1.36	0	616	16006	15822	15466	15282	14926	15915	15375	35	4660	500	10630	10	1	7036609	1088	15.11	0.76	12	0.06	1023.00	20221.00	20800	20230330	-25.67	12200	20231010	26.72	15920	-2.89	20240314	13750	12.44	20240131	20800	-25.67	20230330	12200	26.72	20231010	1.12	N	187870	500	35 억		96009	N	N	0	N	00	N
15	20240328	110851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-180	5	-1.15	53428180	3449	18.43	15600	15600	15450	20300	10950	15640	15490.92	1.36	0	396	16006	15822	15466	15282	14926	15915	15375	35	4660	500	10630	10	1	7036609	1088	15.11	0.76	12	0.05	1023.00	20221.00	20800	20230330	-25.67	12200	20231010	26.72	15920	-2.89	20240314	13750	12.44	20240131	20800	-25.67	20230330	12200	26.72	20231010	1.12	N	187870	500	35 억		96009	N	N	0	N	00	N
16	20240328	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-90	5	-0.58	25349940	1634	8.73	15600	15600	15450	20300	10950	15640	15514.04	1.36	0	383	16006	15822	15466	15282	14926	15915	15375	35	4660	500	10630	10	1	7036609	1094	15.20	0.77	12	0.02	1023.00	20221.00	20800	20230330	-25.24	12200	20231010	27.46	15920	-2.32	20240314	13750	13.09	20240131	20800	-25.24	20230330	12200	27.46	20231010	1.12	N	187870	500	35 억		96009	N	N	0	N	00	N
17	20240328	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	-70	5	-0.45	717240	46	0.25	15600	15600	15570	20300	10950	15640	15592.17	1.36	0	-20	16006	15822	15466	15282	14926	15915	15375	35	4660	500	10630	10	1	7036609	1096	15.22	0.77	12	0.00	1023.00	20221.00	20800	20230330	-25.14	12200	20231010	27.62	15920	-2.20	20240314	13750	13.24	20240131	20800	-25.14	20230330	12200	27.62	20231010	1.12	N	187870	500	35 억		96009	N	N	0	N	00	N
18	20240327	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15640	490	2	3.23	283928210	18632	204.10	15250	15650	15110	19690	10610	15150	15238.72	1.33	0	2764	15550	15350	15250	15050	14950	15300	15000	35	4540	500	10300	10	1	7036609	1101	15.29	0.77	12	0.26	1023.00	20221.00	20800	20230330	-24.81	12200	20231010	28.20	15920	-1.76	20240314	13750	13.75	20240131	20800	-24.81	20230330	12200	28.20	20231010	1.14	N	187870	500	35 억		93270	N	N	0	N	00	N
19	20240327	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	370	2	2.44	271227960	17816	195.16	15250	15650	15110	19690	10610	15150	15223.84	1.33	0	2440	15550	15350	15250	15050	14950	15300	15000	35	4540	500	10300	10	1	7036609	1092	15.17	0.77	12	0.25	1023.00	20221.00	20800	20230330	-25.38	12200	20231010	27.21	15920	-2.51	20240314	13750	12.87	20240131	20800	-25.38	20230330	12200	27.21	20231010	1.14	N	187870	500	35 억		93270	N	N	0	N	00	N
20	20240327	140901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	110	2	0.73	220815650	14553	159.42	15250	15350	15110	19690	10610	15150	15173.20	1.33	0	1688	15550	15350	15250	15050	14950	15300	15000	35	4540	500	10300	10	1	7036609	1074	14.92	0.75	12	0.21	1023.00	20221.00	20800	20230330	-26.63	12200	20231010	25.08	15920	-4.15	20240314	13750	10.98	20240131	20800	-26.63	20230330	12200	25.08	20231010	1.14	N	187870	500	35 억		93270	N	N	0	N	00	N
21	20240327	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	100	2	0.66	207174000	13658	149.61	15250	15350	15110	19690	10610	15150	15168.69	1.33	0	1188	15550	15350	15250	15050	14950	15300	15000	35	4540	500	10300	10	1	7036609	1073	14.91	0.75	12	0.19	1023.00	20221.00	20800	20230330	-26.68	12200	20231010	25.00	15920	-4.21	20240314	13750	10.91	20240131	20800	-26.68	20230330	12200	25.00	20231010	1.14	N	187870	500	35 억		93270	N	N	0	N	00	N
22	20240327	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	60	2	0.40	192689510	12707	139.19	15250	15350	15110	19690	10610	15150	15164.04	1.33	0	779	15550	15350	15250	15050	14950	15300	15000	35	4540	500	10300	10	1	7036609	1070	14.87	0.75	12	0.18	1023.00	20221.00	20800	20230330	-26.88	12200	20231010	24.67	15920	-4.46	20240314	13750	10.62	20240131	20800	-26.88	20230330	12200	24.67	20231010	1.14	N	187870	500	35 억		93270	N	N	0	N	00	N
23	20240327	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	10	2	0.07	170671150	11257	123.31	15250	15350	15110	19690	10610	15150	15161.34	1.33	0	85	15550	15350	15250	15050	14950	15300	15000	35	4540	500	10300	10	1	7036609	1067	14.82	0.75	12	0.16	1023.00	20221.00	20800	20230330	-27.12	12200	20231010	24.26	15920	-4.77	20240314	13750	10.25	20240131	20800	-27.12	20230330	12200	24.26	20231010	1.14	N	187870	500	35 억		93270	N	N	0	N	00	N
24	20240327	100855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	60	2	0.40	106572260	7026	76.96	15250	15350	15140	19690	10610	15150	15168.27	1.33	0	-360	15550	15350	15250	15050	14950	15300	15000	35	4540	500	10300	10	1	7036609	1070	14.87	0.75	12	0.10	1023.00	20221.00	20800	20230330	-26.88	12200	20231010	24.67	15920	-4.46	20240314	13750	10.62	20240131	20800	-26.88	20230330	12200	24.67	20231010	1.14	N	187870	500	35 억		93270	N	N	0	N	00	N
25	20240327	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	180	2	1.19	5151700	339	3.71	15250	15350	15140	19690	10610	15150	15196.76	1.33	0	-75	15550	15350	15250	15050	14950	15300	15000	35	4540	500	10300	10	1	7036609	1079	14.99	0.76	12	0.00	1023.00	20221.00	20800	20230330	-26.30	12200	20231010	25.66	15920	-3.71	20240314	13750	11.49	20240131	20800	-26.30	20230330	12200	25.66	20231010	1.14	N	187870	500	35 억		93270	N	N	0	N	00	N
26	20240326	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-350	5	-2.26	139321660	9128	74.99	15450	15450	15150	20150	10850	15500	15263.11	1.38	0	-3663	15786	15642	15356	15212	14926	15715	15285	35	4650	500	10540	10	1	7036609	1066	14.81	0.75	12	0.13	1023.00	20221.00	20800	20230330	-27.16	12200	20231010	24.18	15920	-4.84	20240314	13750	10.18	20240131	20800	-27.16	20230330	12200	24.18	20231010	1.15	N	187870	500	35 억		96901	N	N	0	N	00	N
27	20240326	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	-250	5	-1.61	110987890	7260	59.64	15450	15450	15210	20150	10850	15500	15287.59	1.38	0	-3292	15786	15642	15356	15212	14926	15715	15285	35	4650	500	10540	10	1	7036609	1073	14.91	0.75	12	0.10	1023.00	20221.00	20800	20230330	-26.68	12200	20231010	25.00	15920	-4.21	20240314	13750	10.91	20240131	20800	-26.68	20230330	12200	25.00	20231010	1.15	N	187870	500	35 억		96901	N	N	0	N	00	N
28	20240326	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-230	5	-1.48	75337560	4921	40.43	15450	15450	15250	20150	10850	15500	15309.40	1.38	0	-1512	15786	15642	15356	15212	14926	15715	15285	35	4650	500	10540	10	1	7036609	1074	14.93	0.76	12	0.07	1023.00	20221.00	20800	20230330	-26.59	12200	20231010	25.16	15920	-4.08	20240314	13750	11.05	20240131	20800	-26.59	20230330	12200	25.16	20231010	1.15	N	187870	500	35 억		96901	N	N	0	N	00	N
29	20240326	130842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	-210	5	-1.35	62586420	4086	33.57	15450	15450	15250	20150	10850	15500	15317.28	1.38	0	-1368	15786	15642	15356	15212	14926	15715	15285	35	4650	500	10540	10	1	7036609	1076	14.95	0.76	12	0.06	1023.00	20221.00	20800	20230330	-26.49	12200	20231010	25.33	15920	-3.96	20240314	13750	11.20	20240131	20800	-26.49	20230330	12200	25.33	20231010	1.15	N	187870	500	35 억		96901	N	N	0	N	00	N
30	20240326	120843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15320	-180	5	-1.16	56355220	3679	30.22	15450	15450	15250	20150	10850	15500	15318.08	1.38	0	-1010	15786	15642	15356	15212	14926	15715	15285	35	4650	500	10540	10	1	7036609	1078	14.98	0.76	12	0.05	1023.00	20221.00	20800	20230330	-26.35	12200	20231010	25.57	15920	-3.77	20240314	13750	11.42	20240131	20800	-26.35	20230330	12200	25.57	20231010	1.15	N	187870	500	35 억		96901	N	N	0	N	00	N
31	20240326	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	-170	5	-1.10	39092610	2552	20.96	15450	15450	15250	20150	10850	15500	15318.42	1.38	0	-746	15786	15642	15356	15212	14926	15715	15285	35	4650	500	10540	10	1	7036609	1079	14.99	0.76	12	0.04	1023.00	20221.00	20800	20230330	-26.30	12200	20231010	25.66	15920	-3.71	20240314	13750	11.49	20240131	20800	-26.30	20230330	12200	25.66	20231010	1.15	N	187870	500	35 억		96901	N	N	0	N	00	N
32	20240326	100849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	-190	5	-1.23	21604420	1410	11.58	15450	15450	15250	20150	10850	15500	15322.28	1.38	0	-520	15786	15642	15356	15212	14926	15715	15285	35	4650	500	10540	10	1	7036609	1077	14.97	0.76	12	0.02	1023.00	20221.00	20800	20230330	-26.39	12200	20231010	25.49	15920	-3.83	20240314	13750	11.35	20240131	20800	-26.39	20230330	12200	25.49	20231010	1.15	N	187870	500	35 억		96901	N	N	0	N	00	N
33	20240326	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15350	-150	5	-0.97	4923950	320	2.63	15450	15450	15350	20150	10850	15500	15387.34	1.38	0	-201	15786	15642	15356	15212	14926	15715	15285	35	4650	500	10540	10	1	7036609	1080	15.00	0.76	12	0.00	1023.00	20221.00	20800	20230330	-26.20	12200	20231010	25.82	15920	-3.58	20240314	13750	11.64	20240131	20800	-26.20	20230330	12200	25.82	20231010	1.15	N	187870	500	35 억		96901	N	N	0	N	00	N
34	20240325	160918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	260	2	1.71	184929590	12171	201.51	15070	15500	15070	19810	10670	15240	15193.47	1.34	0	2448	15420	15330	15230	15140	15040	15280	15090	35	4570	500	10360	10	1	7036609	1091	15.15	0.77	12	0.17	1023.00	20221.00	20800	20230330	-25.48	12200	20231010	27.05	15920	-2.64	20240314	13750	12.73	20240131	20800	-25.48	20230330	12200	27.05	20231010	1.16	N	187870	500	35 억		94485	N	N	0	N	00	N
35	20240325	150920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	0	3	0.00	160466380	10585	175.25	15070	15300	15070	19810	10670	15240	15159.79	1.34	0	2328	15420	15330	15230	15140	15040	15280	15090	35	4570	500	10360	10	1	7036609	1072	14.90	0.75	12	0.15	1023.00	20221.00	20800	20230330	-26.73	12200	20231010	24.92	15920	-4.27	20240314	13750	10.84	20240131	20800	-26.73	20230330	12200	24.92	20231010	1.16	N	187870	500	35 억		94485	N	N	0	N	00	N
36	20240325	140917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	-20	5	-0.13	141137520	9313	154.19	15070	15300	15070	19810	10670	15240	15154.89	1.34	0	2329	15420	15330	15230	15140	15040	15280	15090	35	4570	500	10360	10	1	7036609	1071	14.88	0.75	12	0.13	1023.00	20221.00	20800	20230330	-26.83	12200	20231010	24.75	15920	-4.40	20240314	13750	10.69	20240131	20800	-26.83	20230330	12200	24.75	20231010	1.16	N	187870	500	35 억		94485	N	N	0	N	00	N
37	20240325	130918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-40	5	-0.26	113466540	7488	123.97	15070	15300	15070	19810	10670	15240	15153.12	1.34	0	2329	15420	15330	15230	15140	15040	15280	15090	35	4570	500	10360	10	1	7036609	1070	14.86	0.75	12	0.11	1023.00	20221.00	20800	20230330	-26.92	12200	20231010	24.59	15920	-4.52	20240314	13750	10.55	20240131	20800	-26.92	20230330	12200	24.59	20231010	1.16	N	187870	500	35 억		94485	N	N	0	N	00	N
38	20240325	120921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	-30	5	-0.20	110654470	7303	120.91	15070	15300	15070	19810	10670	15240	15151.92	1.34	0	2329	15420	15330	15230	15140	15040	15280	15090	35	4570	500	10360	10	1	7036609	1070	14.87	0.75	12	0.10	1023.00	20221.00	20800	20230330	-26.88	12200	20231010	24.67	15920	-4.46	20240314	13750	10.62	20240131	20800	-26.88	20230330	12200	24.67	20231010	1.16	N	187870	500	35 억		94485	N	N	0	N	00	N
39	20240325	110919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	-60	5	-0.39	106322670	7018	116.19	15070	15300	15070	19810	10670	15240	15150.00	1.34	0	2293	15420	15330	15230	15140	15040	15280	15090	35	4570	500	10360	10	1	7036609	1068	14.84	0.75	12	0.10	1023.00	20221.00	20800	20230330	-27.02	12200	20231010	24.43	15920	-4.65	20240314	13750	10.40	20240131	20800	-27.02	20230330	12200	24.43	20231010	1.16	N	187870	500	35 억		94485	N	N	0	N	00	N
40	20240325	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	10	2	0.07	82162800	5425	89.82	15070	15300	15070	19810	10670	15240	15145.22	1.34	0	1701	15420	15330	15230	15140	15040	15280	15090	35	4570	500	10360	10	1	7036609	1073	14.91	0.75	12	0.08	1023.00	20221.00	20800	20230330	-26.68	12200	20231010	25.00	15920	-4.21	20240314	13750	10.91	20240131	20800	-26.68	20230330	12200	25.00	20231010	1.16	N	187870	500	35 억		94485	N	N	0	N	00	N
41	20240325	090922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-50	5	-0.33	31554330	2092	34.64	15070	15240	15070	19810	10670	15240	15083.33	1.34	0	163	15420	15330	15230	15140	15040	15280	15090	35	4570	500	10360	10	1	7036609	1069	14.85	0.75	12	0.03	1023.00	20221.00	20800	20230330	-26.97	12200	20231010	24.51	15920	-4.59	20240314	13750	10.47	20240131	20800	-26.97	20230330	12200	24.51	20231010	1.16	N	187870	500	35 억		94485	N	N	0	N	00	N
42	20240322	160921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	-80	5	-0.52	87758590	5766	46.39	15320	15320	15130	19910	10730	15320	15220.01	1.33	0	623	15933	15626	15393	15086	14853	15510	14970	35	4590	500	10410	10	1	7036609	1072	9.93	0.78	12	0.08	1535.00	19416.00	20800	20230330	-26.73	12200	20231010	24.92	15920	-4.27	20240314	13750	10.84	20240131	20800	-26.73	20230330	12200	24.92	20231010	1.15	N	187870	500	35 억		93862	N	N	0	N	00	N
43	20240322	150921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15230	-90	5	-0.59	85809390	5638	45.36	15320	15320	15130	19910	10730	15320	15219.83	1.33	0	639	15933	15626	15393	15086	14853	15510	14970	35	4590	500	10410	10	1	7036609	1072	9.92	0.78	12	0.08	1535.00	19416.00	20800	20230330	-26.78	12200	20231010	24.84	15920	-4.33	20240314	13750	10.76	20240131	20800	-26.78	20230330	12200	24.84	20231010	1.15	N	187870	500	35 억		93862	N	N	0	N	00	N
44	20240322	140911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	-40	5	-0.26	83388570	5479	44.08	15320	15320	15130	19910	10730	15320	15219.67	1.33	0	699	15933	15626	15393	15086	14853	15510	14970	35	4590	500	10410	10	1	7036609	1075	9.95	0.79	12	0.08	1535.00	19416.00	20800	20230330	-26.54	12200	20231010	25.25	15920	-4.02	20240314	13750	11.13	20240131	20800	-26.54	20230330	12200	25.25	20231010	1.15	N	187870	500	35 억		93862	N	N	0	N	00	N
45	20240322	130916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	-110	5	-0.72	71122680	4673	37.59	15320	15320	15130	19910	10730	15320	15219.92	1.33	0	625	15933	15626	15393	15086	14853	15510	14970	35	4590	500	10410	10	1	7036609	1070	9.91	0.78	12	0.07	1535.00	19416.00	20800	20230330	-26.88	12200	20231010	24.67	15920	-4.46	20240314	13750	10.62	20240131	20800	-26.88	20230330	12200	24.67	20231010	1.15	N	187870	500	35 억		93862	N	N	0	N	00	N
46	20240322	120912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	-110	5	-0.72	64276480	4221	33.96	15320	15320	15150	19910	10730	15320	15227.78	1.33	0	651	15933	15626	15393	15086	14853	15510	14970	35	4590	500	10410	10	1	7036609	1070	9.91	0.78	12	0.06	1535.00	19416.00	20800	20230330	-26.88	12200	20231010	24.67	15920	-4.46	20240314	13750	10.62	20240131	20800	-26.88	20230330	12200	24.67	20231010	1.15	N	187870	500	35 억		93862	N	N	0	N	00	N
47	20240322	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	-110	5	-0.72	57721920	3789	30.48	15320	15320	15150	19910	10730	15320	15234.08	1.33	0	651	15933	15626	15393	15086	14853	15510	14970	35	4590	500	10410	10	1	7036609	1070	9.91	0.78	12	0.05	1535.00	19416.00	20800	20230330	-26.88	12200	20231010	24.67	15920	-4.46	20240314	13750	10.62	20240131	20800	-26.88	20230330	12200	24.67	20231010	1.15	N	187870	500	35 억		93862	N	N	0	N	00	N
48	20240322	100912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	-100	5	-0.65	39367410	2583	20.78	15320	15320	15150	19910	10730	15320	15240.96	1.33	0	449	15933	15626	15393	15086	14853	15510	14970	35	4590	500	10410	10	1	7036609	1071	9.92	0.78	12	0.04	1535.00	19416.00	20800	20230330	-26.83	12200	20231010	24.75	15920	-4.40	20240314	13750	10.69	20240131	20800	-26.83	20230330	12200	24.75	20231010	1.15	N	187870	500	35 억		93862	N	N	0	N	00	N
49	20240322	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	-30	5	-0.20	10881720	712	5.73	15320	15320	15200	19910	10730	15320	15283.31	1.33	0	10	15933	15626	15393	15086	14853	15510	14970	35	4590	500	10410	10	1	7036609	1076	9.96	0.79	12	0.01	1535.00	19416.00	20800	20230330	-26.49	12200	20231010	25.33	15920	-3.96	20240314	13750	11.20	20240131	20800	-26.49	20230330	12200	25.33	20231010	1.15	N	187870	500	35 억		93862	N	N	0	N	00	N
50	20240321	160917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15320	230	2	1.52	191437760	12427	207.77	15390	15700	15160	19610	10570	15090	15404.99	1.29	0	2898	15396	15242	15116	14962	14836	15320	15040	35	4520	500	10260	10	1	7036609	1078	9.98	0.79	12	0.18	1535.00	19416.00	20800	20230330	-26.35	12200	20231010	25.57	15920	-3.77	20240314	13750	11.42	20240131	20800	-26.35	20230330	12200	25.57	20231010	1.17	N	187870	500	35 억		90964	N	N	0	N	00	N
51	20240321	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	270	2	1.79	174543850	11325	189.35	15390	15700	15160	19610	10570	15090	15412.26	1.29	0	2740	15396	15242	15116	14962	14836	15320	15040	35	4520	500	10260	10	1	7036609	1081	10.01	0.79	12	0.16	1535.00	19416.00	20800	20230330	-26.15	12200	20231010	25.90	15920	-3.52	20240314	13750	11.71	20240131	20800	-26.15	20230330	12200	25.90	20231010	1.17	N	187870	500	35 억		90964	N	N	0	N	00	N
52	20240321	140913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	310	2	2.05	156423030	10146	169.64	15390	15700	15160	19610	10570	15090	15417.21	1.29	0	2788	15396	15242	15116	14962	14836	15320	15040	35	4520	500	10260	10	1	7036609	1084	10.03	0.79	12	0.14	1535.00	19416.00	20800	20230330	-25.96	12200	20231010	26.23	15920	-3.27	20240314	13750	12.00	20240131	20800	-25.96	20230330	12200	26.23	20231010	1.17	N	187870	500	35 억		90964	N	N	0	N	00	N
53	20240321	130901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15380	290	2	1.92	152936570	9919	165.84	15390	15700	15160	19610	10570	15090	15418.55	1.29	0	2788	15396	15242	15116	14962	14836	15320	15040	35	4520	500	10260	10	1	7036609	1082	10.02	0.79	12	0.14	1535.00	19416.00	20800	20230330	-26.06	12200	20231010	26.07	15920	-3.39	20240314	13750	11.85	20240131	20800	-26.06	20230330	12200	26.07	20231010	1.17	N	187870	500	35 억		90964	N	N	0	N	00	N
54	20240321	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15480	390	2	2.58	150165850	9739	162.83	15390	15700	15160	19610	10570	15090	15419.02	1.29	0	2762	15396	15242	15116	14962	14836	15320	15040	35	4520	500	10260	10	1	7036609	1089	10.08	0.80	12	0.14	1535.00	19416.00	20800	20230330	-25.58	12200	20231010	26.89	15920	-2.76	20240314	13750	12.58	20240131	20800	-25.58	20230330	12200	26.89	20231010	1.17	N	187870	500	35 억		90964	N	N	0	N	00	N
55	20240321	110912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	300	2	1.99	147285870	9552	159.71	15390	15700	15160	19610	10570	15090	15419.38	1.29	0	2716	15396	15242	15116	14962	14836	15320	15040	35	4520	500	10260	10	1	7036609	1083	10.03	0.79	12	0.14	1535.00	19416.00	20800	20230330	-26.01	12200	20231010	26.15	15920	-3.33	20240314	13750	11.93	20240131	20800	-26.01	20230330	12200	26.15	20231010	1.17	N	187870	500	35 억		90964	N	N	0	N	00	N
56	20240321	100916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	400	2	2.65	116089920	7526	125.83	15390	15700	15160	19610	10570	15090	15425.18	1.29	0	2679	15396	15242	15116	14962	14836	15320	15040	35	4520	500	10260	10	1	7036609	1090	10.09	0.80	12	0.11	1535.00	19416.00	20800	20230330	-25.53	12200	20231010	26.97	15920	-2.70	20240314	13750	12.65	20240131	20800	-25.53	20230330	12200	26.97	20231010	1.17	N	187870	500	35 억		90964	N	N	0	N	00	N
57	20240321	090919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	220	2	1.46	20764960	1358	22.71	15390	15420	15160	19610	10570	15090	15290.84	1.29	0	885	15396	15242	15116	14962	14836	15320	15040	35	4520	500	10260	10	1	7036609	1077	9.97	0.79	12	0.02	1535.00	19416.00	20800	20230330	-26.39	12200	20231010	25.49	15920	-3.83	20240314	13750	11.35	20240131	20800	-26.39	20230330	12200	25.49	20231010	1.17	N	187870	500	35 억		90964	N	N	0	N	00	N
58	20240320	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	30	2	0.20	89766390	5959	48.15	15060	15270	14990	19570	10550	15060	15064.00	1.29	0	539	15240	15150	15050	14960	14860	15195	15005	35	4510	500	10240	10	1	7036609	1062	9.83	0.78	12	0.08	1535.00	19416.00	20800	20230330	-27.45	12200	20231010	23.69	15920	-5.21	20240314	13750	9.75	20240131	20800	-27.45	20230330	12200	23.69	20231010	1.18	N	187870	500	35 억		90425	N	N	0	N	00	N
59	20240320	150907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	10	2	0.07	86991110	5775	46.66	15060	15270	14990	19570	10550	15060	15063.40	1.29	0	539	15240	15150	15050	14960	14860	15195	15005	35	4510	500	10240	10	1	7036609	1060	9.82	0.78	12	0.08	1535.00	19416.00	20800	20230330	-27.55	12200	20231010	23.52	15920	-5.34	20240314	13750	9.60	20240131	20800	-27.55	20230330	12200	23.52	20231010	1.18	N	187870	500	35 억		90425	N	N	0	N	00	N
60	20240320	140911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	10	2	0.07	75023980	4981	40.25	15060	15270	14990	19570	10550	15060	15062.03	1.29	0	550	15240	15150	15050	14960	14860	15195	15005	35	4510	500	10240	10	1	7036609	1060	9.82	0.78	12	0.07	1535.00	19416.00	20800	20230330	-27.55	12200	20231010	23.52	15920	-5.34	20240314	13750	9.60	20240131	20800	-27.55	20230330	12200	23.52	20231010	1.18	N	187870	500	35 억		90425	N	N	0	N	00	N
61	20240320	130911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	0	3	0.00	56023760	3719	30.05	15060	15270	14990	19570	10550	15060	15064.20	1.29	0	605	15240	15150	15050	14960	14860	15195	15005	35	4510	500	10240	10	1	7036609	1060	9.81	0.78	12	0.05	1535.00	19416.00	20800	20230330	-27.60	12200	20231010	23.44	15920	-5.40	20240314	13750	9.53	20240131	20800	-27.60	20230330	12200	23.44	20231010	1.18	N	187870	500	35 억		90425	N	N	0	N	00	N
62	20240320	120905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	-10	5	-0.07	44744480	2970	24.00	15060	15270	14990	19570	10550	15060	15065.48	1.29	0	711	15240	15150	15050	14960	14860	15195	15005	35	4510	500	10240	10	1	7036609	1059	9.80	0.78	12	0.04	1535.00	19416.00	20800	20230330	-27.64	12200	20231010	23.36	15920	-5.46	20240314	13750	9.45	20240131	20800	-27.64	20230330	12200	23.36	20231010	1.18	N	187870	500	35 억		90425	N	N	0	N	00	N
63	20240320	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	0	3	0.00	37992600	2521	20.37	15060	15270	14990	19570	10550	15060	15070.45	1.29	0	658	15240	15150	15050	14960	14860	15195	15005	35	4510	500	10240	10	1	7036609	1060	9.81	0.78	12	0.04	1535.00	19416.00	20800	20230330	-27.60	12200	20231010	23.44	15920	-5.40	20240314	13750	9.53	20240131	20800	-27.60	20230330	12200	23.44	20231010	1.18	N	187870	500	35 억		90425	N	N	0	N	00	N
64	20240320	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	-30	5	-0.20	27058000	1794	14.50	15060	15270	14990	19570	10550	15060	15082.50	1.29	0	289	15240	15150	15050	14960	14860	15195	15005	35	4510	500	10240	10	1	7036609	1058	9.79	0.77	12	0.03	1535.00	19416.00	20800	20230330	-27.74	12200	20231010	23.20	15920	-5.59	20240314	13750	9.31	20240131	20800	-27.74	20230330	12200	23.20	20231010	1.18	N	187870	500	35 억		90425	N	N	0	N	00	N
65	20240320	090905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	-70	5	-0.46	12915980	859	6.94	15060	15090	14990	19570	10550	15060	15036.07	1.29	0	260	15240	15150	15050	14960	14860	15195	15005	35	4510	500	10240	10	1	7036609	1055	9.77	0.77	12	0.01	1535.00	19416.00	20800	20230330	-27.93	12200	20231010	22.87	15920	-5.84	20240314	13750	9.02	20240131	20800	-27.93	20230330	12200	22.87	20231010	1.18	N	187870	500	35 억		90425	N	N	0	N	00	N
66	20240319	160855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	-90	5	-0.59	185605410	12376	41.45	14980	15140	14950	19690	10610	15150	14997.21	1.32	0	-2660	15463	15306	15133	14976	14803	15220	14890	35	4540	500	10300	10	1	7036609	1060	9.81	0.78	12	0.18	1535.00	19416.00	20800	20230330	-27.60	12200	20231010	23.44	15920	-5.40	20240314	13750	9.53	20240131	20800	-27.60	20230330	12200	23.44	20231010	1.18	N	187870	500	35 억		93085	N	N	0	N	00	N
67	20240319	150906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	-80	5	-0.53	116614200	7778	26.05	14980	15140	14950	19690	10610	15150	14992.83	1.32	0	-2747	15463	15306	15133	14976	14803	15220	14890	35	4540	500	10300	10	1	7036609	1060	9.82	0.78	12	0.11	1535.00	19416.00	20800	20230330	-27.55	12200	20231010	23.52	15920	-5.34	20240314	13750	9.60	20240131	20800	-27.55	20230330	12200	23.52	20231010	1.18	N	187870	500	35 억		93085	N	N	0	N	00	N
68	20240319	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-150	5	-0.99	110203370	7351	24.62	14980	15140	14950	19690	10610	15150	14991.62	1.32	0	-2565	15463	15306	15133	14976	14803	15220	14890	35	4540	500	10300	10	1	7036609	1055	9.77	0.77	12	0.10	1535.00	19416.00	20800	20230330	-27.88	12200	20231010	22.95	15920	-5.78	20240314	13750	9.09	20240131	20800	-27.88	20230330	12200	22.95	20231010	1.18	N	187870	500	35 억		93085	N	N	0	N	00	N
69	20240319	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	-90	5	-0.59	109014740	7272	24.35	14980	15140	14950	19690	10610	15150	14991.03	1.32	0	-2554	15463	15306	15133	14976	14803	15220	14890	35	4540	500	10300	10	1	7036609	1060	9.81	0.78	12	0.10	1535.00	19416.00	20800	20230330	-27.60	12200	20231010	23.44	15920	-5.40	20240314	13750	9.53	20240131	20800	-27.60	20230330	12200	23.44	20231010	1.18	N	187870	500	35 억		93085	N	N	0	N	00	N
70	20240319	120900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-150	5	-0.99	60220240	4014	13.44	14980	15140	14960	19690	10610	15150	15002.55	1.32	0	-1238	15463	15306	15133	14976	14803	15220	14890	35	4540	500	10300	10	1	7036609	1055	9.77	0.77	12	0.06	1535.00	19416.00	20800	20230330	-27.88	12200	20231010	22.95	15920	-5.78	20240314	13750	9.09	20240131	20800	-27.88	20230330	12200	22.95	20231010	1.18	N	187870	500	35 억		93085	N	N	0	N	00	N
71	20240319	110901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	-170	5	-1.12	49187750	3279	10.98	14980	15140	14960	19690	10610	15150	15000.84	1.32	0	-976	15463	15306	15133	14976	14803	15220	14890	35	4540	500	10300	10	1	7036609	1054	9.76	0.77	12	0.05	1535.00	19416.00	20800	20230330	-27.98	12200	20231010	22.79	15920	-5.90	20240314	13750	8.95	20240131	20800	-27.98	20230330	12200	22.79	20231010	1.18	N	187870	500	35 억		93085	N	N	0	N	00	N
72	20240319	100904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-150	5	-0.99	21532850	1433	4.80	14980	15140	14970	19690	10610	15150	15026.41	1.32	0	-241	15463	15306	15133	14976	14803	15220	14890	35	4540	500	10300	10	1	7036609	1055	9.77	0.77	12	0.02	1535.00	19416.00	20800	20230330	-27.88	12200	20231010	22.95	15920	-5.78	20240314	13750	9.09	20240131	20800	-27.88	20230330	12200	22.95	20231010	1.18	N	187870	500	35 억		93085	N	N	0	N	00	N
73	20240319	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	-20	5	-0.13	4425550	294	0.98	14980	15140	14970	19690	10610	15150	15052.89	1.32	0	-105	15463	15306	15133	14976	14803	15220	14890	35	4540	500	10300	10	1	7036609	1065	9.86	0.78	12	0.00	1535.00	19416.00	20800	20230330	-27.26	12200	20231010	24.02	15920	-4.96	20240314	13750	10.04	20240131	20800	-27.26	20230330	12200	24.02	20231010	1.18	N	187870	500	35 억		93085	N	N	0	N	00	N
74	20240318	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-100	5	-0.66	450144040	29859	128.71	15230	15290	14960	19820	10680	15250	15075.54	1.24	0	6147	15963	15606	15343	14986	14723	15475	14855	35	4570	500	10370	10	1	7036609	1066	9.87	0.78	12	0.42	1535.00	19416.00	20800	20230330	-27.16	12200	20231010	24.18	15920	-4.84	20240314	13750	10.18	20240131	20800	-27.16	20230330	12200	24.18	20231010	1.20	N	187870	500	35 억		86906	N	N	0	N	00	N
75	20240318	150858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	-140	5	-0.92	429624240	28504	122.87	15230	15290	14960	19820	10680	15250	15072.29	1.24	0	5891	15963	15606	15343	14986	14723	15475	14855	35	4570	500	10370	10	1	7036609	1063	9.84	0.78	12	0.41	1535.00	19416.00	20800	20230330	-27.36	12200	20231010	23.85	15920	-5.09	20240314	13750	9.89	20240131	20800	-27.36	20230330	12200	23.85	20231010	1.20	N	187870	500	35 억		86906	N	N	0	N	00	N
76	20240318	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	-90	5	-0.59	396124140	26290	113.33	15230	15290	14960	19820	10680	15250	15067.34	1.24	0	6687	15963	15606	15343	14986	14723	15475	14855	35	4570	500	10370	10	1	7036609	1067	9.88	0.78	12	0.37	1535.00	19416.00	20800	20230330	-27.12	12200	20231010	24.26	15920	-4.77	20240314	13750	10.25	20240131	20800	-27.12	20230330	12200	24.26	20231010	1.20	N	187870	500	35 억		86906	N	N	0	N	00	N
77	20240318	130857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	-80	5	-0.52	388665930	25798	111.21	15230	15290	14960	19820	10680	15250	15065.60	1.24	0	6685	15963	15606	15343	14986	14723	15475	14855	35	4570	500	10370	10	1	7036609	1067	9.88	0.78	12	0.37	1535.00	19416.00	20800	20230330	-27.07	12200	20231010	24.34	15920	-4.71	20240314	13750	10.33	20240131	20800	-27.07	20230330	12200	24.34	20231010	1.20	N	187870	500	35 억		86906	N	N	0	N	00	N
78	20240318	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-130	5	-0.85	380534600	25261	108.89	15230	15290	14960	19820	10680	15250	15063.97	1.24	0	6697	15963	15606	15343	14986	14723	15475	14855	35	4570	500	10370	10	1	7036609	1064	9.85	0.78	12	0.36	1535.00	19416.00	20800	20230330	-27.31	12200	20231010	23.93	15920	-5.03	20240314	13750	9.96	20240131	20800	-27.31	20230330	12200	23.93	20231010	1.20	N	187870	500	35 억		86906	N	N	0	N	00	N
79	20240318	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15080	-170	5	-1.11	275298580	18289	78.84	15230	15290	14960	19820	10680	15250	15052.47	1.24	0	2814	15963	15606	15343	14986	14723	15475	14855	35	4570	500	10370	10	1	7036609	1061	9.82	0.78	12	0.26	1535.00	19416.00	20800	20230330	-27.50	12200	20231010	23.61	15920	-5.28	20240314	13750	9.67	20240131	20800	-27.50	20230330	12200	23.61	20231010	1.20	N	187870	500	35 억		86906	N	N	0	N	00	N
80	20240318	100857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	-90	5	-0.59	70115960	4634	19.98	15230	15290	15050	19820	10680	15250	15130.25	1.24	0	530	15963	15606	15343	14986	14723	15475	14855	35	4570	500	10370	10	1	7036609	1067	9.88	0.78	12	0.07	1535.00	19416.00	20800	20230330	-27.12	12200	20231010	24.26	15920	-4.77	20240314	13750	10.25	20240131	20800	-27.12	20230330	12200	24.26	20231010	1.20	N	187870	500	35 억		86906	N	N	0	N	00	N
81	20240318	090857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	-140	5	-0.92	26511370	1754	7.56	15230	15230	15050	19820	10680	15250	15113.25	1.24	0	837	15963	15606	15343	14986	14723	15475	14855	35	4570	500	10370	10	1	7036609	1063	9.84	0.78	12	0.02	1535.00	19416.00	20800	20230330	-27.36	12200	20231010	23.85	15920	-5.09	20240314	13750	9.89	20240131	20800	-27.36	20230330	12200	23.85	20231010	1.20	N	187870	500	35 억		86906	N	N	0	N	00	N
82	20240315	160849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	-450	5	-2.87	347557950	22736	72.39	15700	15700	15080	20400	10990	15700	15286.68	1.31	0	-5300	16233	15966	15653	15386	15073	16100	15520	35	4700	500	10670	10	1	7036609	1073	9.93	0.79	12	0.32	1535.00	19416.00	20800	20230330	-26.68	12200	20231010	25.00	15920	-4.21	20240314	13750	10.91	20240131	20800	-26.68	20230330	12200	25.00	20231010	1.20	N	187870	500	35 억		92188	N	N	0	N	00	N
83	20240315	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	-420	5	-2.68	282712470	18494	58.89	15700	15700	15080	20400	10990	15700	15286.71	1.31	0	-5240	16233	15966	15653	15386	15073	16100	15520	35	4700	500	10670	10	1	7036609	1075	9.95	0.79	12	0.26	1535.00	19416.00	20800	20230330	-26.54	12200	20231010	25.25	15920	-4.02	20240314	13750	11.13	20240131	20800	-26.54	20230330	12200	25.25	20231010	1.20	N	187870	500	35 억		92188	N	N	0	N	00	N
84	20240315	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-500	5	-3.18	174953470	11392	36.27	15700	15700	15130	20400	10990	15700	15357.57	1.31	0	-5371	16233	15966	15653	15386	15073	16100	15520	35	4700	500	10670	10	1	7036609	1070	9.90	0.78	12	0.16	1535.00	19416.00	20800	20230330	-26.92	12200	20231010	24.59	15920	-4.52	20240314	13750	10.55	20240131	20800	-26.92	20230330	12200	24.59	20231010	1.20	N	187870	500	35 억		92188	N	N	0	N	00	N
85	20240315	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15340	-360	5	-2.29	98173450	6367	20.27	15700	15700	15300	20400	10990	15700	15419.11	1.31	0	-2443	16233	15966	15653	15386	15073	16100	15520	35	4700	500	10670	10	1	7036609	1079	9.99	0.79	12	0.09	1535.00	19416.00	20800	20230330	-26.25	12200	20231010	25.74	15920	-3.64	20240314	13750	11.56	20240131	20800	-26.25	20230330	12200	25.74	20231010	1.20	N	187870	500	35 억		92188	N	N	0	N	00	N
86	20240315	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	-310	5	-1.97	86434840	5602	17.84	15700	15700	15300	20400	10990	15700	15429.28	1.31	0	-1994	16233	15966	15653	15386	15073	16100	15520	35	4700	500	10670	10	1	7036609	1083	10.03	0.79	12	0.08	1535.00	19416.00	20800	20230330	-26.01	12200	20231010	26.15	15920	-3.33	20240314	13750	11.93	20240131	20800	-26.01	20230330	12200	26.15	20231010	1.20	N	187870	500	35 억		92188	N	N	0	N	00	N
87	20240315	110846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-240	5	-1.53	68181420	4416	14.06	15700	15700	15300	20400	10990	15700	15439.63	1.31	0	-1756	16233	15966	15653	15386	15073	16100	15520	35	4700	500	10670	10	1	7036609	1088	10.07	0.80	12	0.06	1535.00	19416.00	20800	20230330	-25.67	12200	20231010	26.72	15920	-2.89	20240314	13750	12.44	20240131	20800	-25.67	20230330	12200	26.72	20231010	1.20	N	187870	500	35 억		92188	N	N	0	N	00	N
88	20240315	100848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-240	5	-1.53	51544070	3339	10.63	15700	15700	15300	20400	10990	15700	15436.98	1.31	0	-1335	16233	15966	15653	15386	15073	16100	15520	35	4700	500	10670	10	1	7036609	1088	10.07	0.80	12	0.05	1535.00	19416.00	20800	20230330	-25.67	12200	20231010	26.72	15920	-2.89	20240314	13750	12.44	20240131	20800	-25.67	20230330	12200	26.72	20231010	1.20	N	187870	500	35 억		92188	N	N	0	N	00	N
89	20240315	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-150	5	-0.96	6362070	412	1.31	15700	15700	15300	20400	10990	15700	15441.92	1.31	0	-116	16233	15966	15653	15386	15073	16100	15520	35	4700	500	10670	10	1	7036609	1094	10.13	0.80	12	0.01	1535.00	19416.00	20800	20230330	-25.24	12200	20231010	27.46	15920	-2.32	20240314	13750	13.09	20240131	20800	-25.24	20230330	12200	27.46	20231010	1.20	N	187870	500	35 억		92188	N	N	0	N	00	N
90	20240314	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	230	2	1.49	490223740	31401	95.23	15470	15920	15340	20100	10830	15470	15611.72	1.33	0	-1358	15796	15632	15416	15252	15036	15715	15335	35	4630	500	10510	10	1	7036609	1105	10.23	0.81	12	0.45	1535.00	19416.00	20800	20230330	-24.52	12200	20231010	28.69	15920	-1.38	20240314	13750	14.18	20240131	20800	-24.52	20230330	12200	28.69	20231010	1.21	N	187870	500	35 억		93383	N	N	0	N	00	N
91	20240314	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	180	2	1.16	462080670	29608	89.79	15470	15920	15340	20100	10830	15470	15606.62	1.33	0	-1095	15796	15632	15416	15252	15036	15715	15335	35	4630	500	10510	10	1	7036609	1101	10.20	0.81	12	0.42	1535.00	19416.00	20800	20230330	-24.76	12200	20231010	28.28	15920	-1.70	20240314	13750	13.82	20240131	20800	-24.76	20230330	12200	28.28	20231010	1.21	N	187870	500	35 억		93383	N	N	0	N	00	N
92	20240314	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	210	2	1.36	432368600	27704	84.02	15470	15920	15340	20100	10830	15470	15606.72	1.33	0	-1183	15796	15632	15416	15252	15036	15715	15335	35	4630	500	10510	10	1	7036609	1103	10.21	0.81	12	0.39	1535.00	19416.00	20800	20230330	-24.62	12200	20231010	28.52	15920	-1.51	20240314	13750	14.04	20240131	20800	-24.62	20230330	12200	28.52	20231010	1.21	N	187870	500	35 억		93383	N	N	0	N	00	N
93	20240314	130839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15630	160	2	1.03	380129560	24359	73.88	15470	15920	15340	20100	10830	15470	15605.30	1.33	0	-2233	15796	15632	15416	15252	15036	15715	15335	35	4630	500	10510	10	1	7036609	1100	10.18	0.81	12	0.35	1535.00	19416.00	20800	20230330	-24.86	12200	20231010	28.11	15920	-1.82	20240314	13750	13.67	20240131	20800	-24.86	20230330	12200	28.11	20231010	1.21	N	187870	500	35 억		93383	N	N	0	N	00	N
94	20240314	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15750	280	2	1.81	350311570	22461	68.12	15470	15920	15340	20100	10830	15470	15596.44	1.33	0	-2216	15796	15632	15416	15252	15036	15715	15335	35	4630	500	10510	10	1	7036609	1108	10.26	0.81	12	0.32	1535.00	19416.00	20800	20230330	-24.28	12200	20231010	29.10	15920	-1.07	20240314	13750	14.55	20240131	20800	-24.28	20230330	12200	29.10	20231010	1.21	N	187870	500	35 억		93383	N	N	0	N	00	N
95	20240314	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	-110	5	-0.71	118413060	7690	23.32	15470	15600	15340	20100	10830	15470	15398.32	1.33	0	-5039	15796	15632	15416	15252	15036	15715	15335	35	4630	500	10510	10	1	7036609	1081	10.01	0.79	12	0.11	1535.00	19416.00	20800	20230330	-26.15	12200	20231010	25.90	15780	-2.66	20240125	13750	11.71	20240131	20800	-26.15	20230330	12200	25.90	20231010	1.21	N	187870	500	35 억		93383	N	N	0	N	00	N
96	20240314	100848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	-110	5	-0.71	71714230	4648	14.10	15470	15600	15340	20100	10830	15470	15429.05	1.33	0	-3069	15796	15632	15416	15252	15036	15715	15335	35	4630	500	10510	10	1	7036609	1081	10.01	0.79	12	0.07	1535.00	19416.00	20800	20230330	-26.15	12200	20231010	25.90	15780	-2.66	20240125	13750	11.71	20240131	20800	-26.15	20230330	12200	25.90	20231010	1.21	N	187870	500	35 억		93383	N	N	0	N	00	N
97	20240314	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	80	2	0.52	15292280	984	2.98	15470	15600	15350	20100	10830	15470	15540.93	1.33	0	-597	15796	15632	15416	15252	15036	15715	15335	35	4630	500	10510	10	1	7036609	1094	10.13	0.80	12	0.01	1535.00	19416.00	20800	20230330	-25.24	12200	20231010	27.46	15780	-1.46	20240125	13750	13.09	20240131	20800	-25.24	20230330	12200	27.46	20231010	1.21	N	187870	500	35 억		93383	N	N	0	N	00	N
98	20240313	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15470	310	2	2.04	504748830	32780	381.43	15270	15580	15200	19700	10620	15160	15398.07	1.32	0	1632	15333	15246	15073	14986	14813	15290	15030	35	4540	500	10300	10	1	7036609	1089	10.08	0.80	12	0.47	1535.00	19416.00	20800	20230330	-25.62	12200	20231010	26.80	15780	-1.96	20240125	13750	12.51	20240131	20800	-25.62	20230330	12200	26.80	20231010	1.21	N	187870	500	35 억		93074	N	N	0	N	00	N
99	20240313	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15480	320	2	2.11	477548120	31021	360.96	15270	15580	15200	19700	10620	15160	15394.35	1.32	0	1526	15333	15246	15073	14986	14813	15290	15030	35	4540	500	10300	10	1	7036609	1089	10.08	0.80	12	0.44	1535.00	19416.00	20800	20230330	-25.58	12200	20231010	26.89	15780	-1.90	20240125	13750	12.58	20240131	20800	-25.58	20230330	12200	26.89	20231010	1.21	N	187870	500	35 억		93074	N	N	0	N	00	N
100	20240313	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	230	2	1.52	348099140	22632	263.35	15270	15580	15200	19700	10620	15160	15380.84	1.32	0	2528	15333	15246	15073	14986	14813	15290	15030	35	4540	500	10300	10	1	7036609	1083	10.03	0.79	12	0.32	1535.00	19416.00	20800	20230330	-26.01	12200	20231010	26.15	15780	-2.47	20240125	13750	11.93	20240131	20800	-26.01	20230330	12200	26.15	20231010	1.21	N	187870	500	35 억		93074	N	N	0	N	00	N
101	20240313	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	290	2	1.91	332126050	21593	251.26	15270	15580	15200	19700	10620	15160	15381.19	1.32	0	2327	15333	15246	15073	14986	14813	15290	15030	35	4540	500	10300	10	1	7036609	1087	10.07	0.80	12	0.31	1535.00	19416.00	20800	20230330	-25.72	12200	20231010	26.64	15780	-2.09	20240125	13750	12.36	20240131	20800	-25.72	20230330	12200	26.64	20231010	1.21	N	187870	500	35 억		93074	N	N	0	N	00	N
102	20240313	120836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	240	2	1.58	285156240	18555	215.91	15270	15580	15200	19700	10620	15160	15368.16	1.32	0	717	15333	15246	15073	14986	14813	15290	15030	35	4540	500	10300	10	1	7036609	1084	10.03	0.79	12	0.26	1535.00	19416.00	20800	20230330	-25.96	12200	20231010	26.23	15780	-2.41	20240125	13750	12.00	20240131	20800	-25.96	20230330	12200	26.23	20231010	1.21	N	187870	500	35 억		93074	N	N	0	N	00	N
103	20240313	110833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15410	250	2	1.65	185322540	12063	140.37	15270	15580	15200	19700	10620	15160	15362.89	1.32	0	1205	15333	15246	15073	14986	14813	15290	15030	35	4540	500	10300	10	1	7036609	1084	10.04	0.79	12	0.17	1535.00	19416.00	20800	20230330	-25.91	12200	20231010	26.31	15780	-2.34	20240125	13750	12.07	20240131	20800	-25.91	20230330	12200	26.31	20231010	1.21	N	187870	500	35 억		93074	N	N	0	N	00	N
104	20240313	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	130	2	0.86	72873520	4775	55.56	15270	15330	15200	19700	10620	15160	15261.47	1.32	0	-251	15333	15246	15073	14986	14813	15290	15030	35	4540	500	10300	10	1	7036609	1076	9.96	0.79	12	0.07	1535.00	19416.00	20800	20230330	-26.49	12200	20231010	25.33	15780	-3.11	20240125	13750	11.20	20240131	20800	-26.49	20230330	12200	25.33	20231010	1.21	N	187870	500	35 억		93074	N	N	0	N	00	N
105	20240313	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	50	2	0.33	12785230	839	9.76	15270	15300	15210	19700	10620	15160	15238.65	1.32	0	-139	15333	15246	15073	14986	14813	15290	15030	35	4540	500	10300	10	1	7036609	1070	9.91	0.78	12	0.01	1535.00	19416.00	20800	20230330	-26.88	12200	20231010	24.67	15780	-3.61	20240125	13750	10.62	20240131	20800	-26.88	20230330	12200	24.67	20231010	1.21	N	187870	500	35 억		93074	N	N	0	N	00	N
106	20240312	160823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	240	2	1.61	129212210	8577	139.74	14920	15160	14900	19390	10450	14920	15064.85	1.29	0	2362	15140	15030	14920	14810	14700	15030	14810	35	4470	500	10140	10	1	7036609	1067	9.88	0.78	12	0.12	1535.00	19416.00	20800	20230330	-27.12	12200	20231010	24.26	15780	-3.93	20240125	13750	10.25	20240131	20800	-27.12	20230330	12200	24.26	20231010	1.21	N	187870	500	35 억		90737	N	N	0	N	00	N
107	20240312	150823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	140	2	0.94	111049590	7369	120.06	14920	15160	14900	19390	10450	14920	15069.83	1.29	0	1938	15140	15030	14920	14810	14700	15030	14810	35	4470	500	10140	10	1	7036609	1060	9.81	0.78	12	0.10	1535.00	19416.00	20800	20230330	-27.60	12200	20231010	23.44	15780	-4.56	20240125	13750	9.53	20240131	20800	-27.60	20230330	12200	23.44	20231010	1.21	N	187870	500	35 억		90737	N	N	0	N	00	N
108	20240312	140814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	230	2	1.54	89453510	5938	96.74	14920	15160	14900	19390	10450	14920	15064.59	1.29	0	1770	15140	15030	14920	14810	14700	15030	14810	35	4470	500	10140	10	1	7036609	1066	9.87	0.78	12	0.08	1535.00	19416.00	20800	20230330	-27.16	12200	20231010	24.18	15780	-3.99	20240125	13750	10.18	20240131	20800	-27.16	20230330	12200	24.18	20231010	1.21	N	187870	500	35 억		90737	N	N	0	N	00	N
109	20240312	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	230	2	1.54	82365420	5470	89.12	14920	15160	14900	19390	10450	14920	15057.66	1.29	0	1729	15140	15030	14920	14810	14700	15030	14810	35	4470	500	10140	10	1	7036609	1066	9.87	0.78	12	0.08	1535.00	19416.00	20800	20230330	-27.16	12200	20231010	24.18	15780	-3.99	20240125	13750	10.18	20240131	20800	-27.16	20230330	12200	24.18	20231010	1.21	N	187870	500	35 억		90737	N	N	0	N	00	N
110	20240312	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	180	2	1.21	46658050	3108	50.64	14920	15130	14900	19390	10450	14920	15012.24	1.29	0	383	15140	15030	14920	14810	14700	15030	14810	35	4470	500	10140	10	1	7036609	1063	9.84	0.78	12	0.04	1535.00	19416.00	20800	20230330	-27.40	12200	20231010	23.77	15780	-4.31	20240125	13750	9.82	20240131	20800	-27.40	20230330	12200	23.77	20231010	1.21	N	187870	500	35 억		90737	N	N	0	N	00	N
111	20240312	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	200	2	1.34	27614300	1846	30.07	14920	15130	14900	19390	10450	14920	14958.99	1.29	0	239	15140	15030	14920	14810	14700	15030	14810	35	4470	500	10140	10	1	7036609	1064	9.85	0.78	12	0.03	1535.00	19416.00	20800	20230330	-27.31	12200	20231010	23.93	15780	-4.18	20240125	13750	9.96	20240131	20800	-27.31	20230330	12200	23.93	20231010	1.21	N	187870	500	35 억		90737	N	N	0	N	00	N
112	20240312	100825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14920	0	3	0.00	6340120	424	6.91	14920	14990	14900	19390	10450	14920	14953.11	1.29	0	-26	15140	15030	14920	14810	14700	15030	14810	35	4470	500	10140	10	1	7036609	1050	9.72	0.77	12	0.01	1535.00	19416.00	20800	20230330	-28.27	12200	20231010	22.30	15780	-5.45	20240125	13750	8.51	20240131	20800	-28.27	20230330	12200	22.30	20231010	1.21	N	187870	500	35 억		90737	N	N	0	N	00	N
113	20240312	090823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	70	2	0.47	164590	11	0.18	14920	14990	14920	19390	10450	14920	14962.73	1.29	0	0	15140	15030	14920	14810	14700	15030	14810	35	4470	500	10140	10	1	7036609	1055	9.77	0.77	12	0.00	1535.00	19416.00	20800	20230330	-27.93	12200	20231010	22.87	15780	-5.01	20240125	13750	9.02	20240131	20800	-27.93	20230330	12200	22.87	20231010	1.21	N	187870	500	35 억		90737	N	N	0	N	00	N
114	20240311	160821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14920	-90	5	-0.60	90746470	6100	53.39	14920	15030	14810	19510	10510	15010	14876.43	1.30	0	-782	15443	15226	15083	14866	14723	15335	14975	35	4500	500	10200	10	1	7036609	1050	9.72	0.77	12	0.09	1535.00	19416.00	20800	20230330	-28.27	12200	20231010	22.30	15780	-5.45	20240125	13750	8.51	20240131	20800	-28.27	20230330	12200	22.30	20231010	1.21	N	187870	500	35 억		91495	N	N	0	N	00	N
115	20240311	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14900	-110	5	-0.73	84260000	5665	49.58	14920	15030	14810	19510	10510	15010	14873.79	1.30	0	-751	15443	15226	15083	14866	14723	15335	14975	35	4500	500	10200	10	1	7036609	1048	9.71	0.77	12	0.08	1535.00	19416.00	20800	20230330	-28.37	12200	20231010	22.13	15780	-5.58	20240125	13750	8.36	20240131	20800	-28.37	20230330	12200	22.13	20231010	1.21	N	187870	500	35 억		91495	N	N	0	N	00	N
116	20240311	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	-130	5	-0.87	81026740	5448	47.68	14920	15030	14810	19510	10510	15010	14872.75	1.30	0	-761	15443	15226	15083	14866	14723	15335	14975	35	4500	500	10200	10	1	7036609	1047	9.69	0.77	12	0.08	1535.00	19416.00	20800	20230330	-28.46	12200	20231010	21.97	15780	-5.70	20240125	13750	8.22	20240131	20800	-28.46	20230330	12200	21.97	20231010	1.21	N	187870	500	35 억		91495	N	N	0	N	00	N
117	20240311	130819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-60	5	-0.40	74785900	5029	44.01	14920	15030	14810	19510	10510	15010	14870.93	1.30	0	-751	15443	15226	15083	14866	14723	15335	14975	35	4500	500	10200	10	1	7036609	1052	9.74	0.77	12	0.07	1535.00	19416.00	20800	20230330	-28.12	12200	20231010	22.54	15780	-5.26	20240125	13750	8.73	20240131	20800	-28.12	20230330	12200	22.54	20231010	1.21	N	187870	500	35 억		91495	N	N	0	N	00	N
118	20240311	120820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	-100	5	-0.67	43686650	2937	25.70	14920	15030	14810	19510	10510	15010	14874.58	1.30	0	-808	15443	15226	15083	14866	14723	15335	14975	35	4500	500	10200	10	1	7036609	1049	9.71	0.77	12	0.04	1535.00	19416.00	20800	20230330	-28.32	12200	20231010	22.21	15780	-5.51	20240125	13750	8.44	20240131	20800	-28.32	20230330	12200	22.21	20231010	1.21	N	187870	500	35 억		91495	N	N	0	N	00	N
119	20240311	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	-130	5	-0.87	37918850	2552	22.34	14920	14970	14810	19510	10510	15010	14858.48	1.30	0	-776	15443	15226	15083	14866	14723	15335	14975	35	4500	500	10200	10	1	7036609	1047	9.69	0.77	12	0.04	1535.00	19416.00	20800	20230330	-28.46	12200	20231010	21.97	15780	-5.70	20240125	13750	8.22	20240131	20800	-28.46	20230330	12200	21.97	20231010	1.21	N	187870	500	35 억		91495	N	N	0	N	00	N
120	20240311	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	-170	5	-1.13	24451930	1646	14.41	14920	14970	14810	19510	10510	15010	14855.36	1.30	0	-726	15443	15226	15083	14866	14723	15335	14975	35	4500	500	10200	10	1	7036609	1044	9.67	0.76	12	0.02	1535.00	19416.00	20800	20230330	-28.65	12200	20231010	21.64	15780	-5.96	20240125	13750	7.93	20240131	20800	-28.65	20230330	12200	21.64	20231010	1.21	N	187870	500	35 억		91495	N	N	0	N	00	N
121	20240311	090812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	-140	5	-0.93	4721730	317	2.77	14920	14970	14850	19510	10510	15010	14895.05	1.30	0	-172	15443	15226	15083	14866	14723	15335	14975	35	4500	500	10200	10	1	7036609	1046	9.69	0.77	12	0.00	1535.00	19416.00	20800	20230330	-28.51	12200	20231010	21.89	15780	-5.77	20240125	13750	8.15	20240131	20800	-28.51	20230330	12200	21.89	20231010	1.21	N	187870	500	35 억		91495	N	N	0	N	00	N
122	20240308	160817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	100	2	0.67	172711950	11425	80.86	15000	15300	14940	19380	10440	14910	15117.02	1.25	0	3795	15236	15072	14936	14772	14636	15155	14855	35	4470	500	10130	10	1	7036609	1056	9.78	0.77	12	0.16	1535.00	19416.00	20800	20230330	-27.84	12200	20231010	23.03	15780	-4.88	20240125	13750	9.16	20240131	20800	-27.84	20230330	12200	23.03	20231010	1.20	N	187870	500	35 억		87724	N	N	0	N	00	N
123	20240308	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	100	2	0.67	166751780	11028	78.05	15000	15300	14940	19380	10440	14910	15120.76	1.25	0	3724	15236	15072	14936	14772	14636	15155	14855	35	4470	500	10130	10	1	7036609	1056	9.78	0.77	12	0.16	1535.00	19416.00	20800	20230330	-27.84	12200	20231010	23.03	15780	-4.88	20240125	13750	9.16	20240131	20800	-27.84	20230330	12200	23.03	20231010	1.20	N	187870	500	35 억		87724	N	N	0	N	00	N
124	20240308	140809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	190	2	1.27	151615740	10022	70.93	15000	15300	14940	19380	10440	14910	15128.29	1.25	0	3559	15236	15072	14936	14772	14636	15155	14855	35	4470	500	10130	10	1	7036609	1063	9.84	0.78	12	0.14	1535.00	19416.00	20800	20230330	-27.40	12200	20231010	23.77	15780	-4.31	20240125	13750	9.82	20240131	20800	-27.40	20230330	12200	23.77	20231010	1.20	N	187870	500	35 억		87724	N	N	0	N	00	N
125	20240308	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	150	2	1.01	142873980	9442	66.82	15000	15300	14940	19380	10440	14910	15131.75	1.25	0	3673	15236	15072	14936	14772	14636	15155	14855	35	4470	500	10130	10	1	7036609	1060	9.81	0.78	12	0.13	1535.00	19416.00	20800	20230330	-27.60	12200	20231010	23.44	15780	-4.56	20240125	13750	9.53	20240131	20800	-27.60	20230330	12200	23.44	20231010	1.20	N	187870	500	35 억		87724	N	N	0	N	00	N
126	20240308	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	200	2	1.34	138252300	9135	64.65	15000	15300	14960	19380	10440	14910	15134.35	1.25	0	3679	15236	15072	14936	14772	14636	15155	14855	35	4470	500	10130	10	1	7036609	1063	9.84	0.78	12	0.13	1535.00	19416.00	20800	20230330	-27.36	12200	20231010	23.85	15780	-4.25	20240125	13750	9.89	20240131	20800	-27.36	20230330	12200	23.85	20231010	1.20	N	187870	500	35 억		87724	N	N	0	N	00	N
127	20240308	110810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	380	2	2.55	106745560	7056	49.94	15000	15300	14960	19380	10440	14910	15128.34	1.25	0	3787	15236	15072	14936	14772	14636	15155	14855	35	4470	500	10130	10	1	7036609	1076	9.96	0.79	12	0.10	1535.00	19416.00	20800	20230330	-26.49	12200	20231010	25.33	15780	-3.11	20240125	13750	11.20	20240131	20800	-26.49	20230330	12200	25.33	20231010	1.20	N	187870	500	35 억		87724	N	N	0	N	00	N
128	20240308	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	70	2	0.47	31350910	2087	14.77	15000	15120	14970	19380	10440	14910	15022.00	1.25	0	1302	15236	15072	14936	14772	14636	15155	14855	35	4470	500	10130	10	1	7036609	1054	9.76	0.77	12	0.03	1535.00	19416.00	20800	20230330	-27.98	12200	20231010	22.79	15780	-5.07	20240125	13750	8.95	20240131	20800	-27.98	20230330	12200	22.79	20231010	1.20	N	187870	500	35 억		87724	N	N	0	N	00	N
129	20240308	090806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	190	2	1.27	13074190	871	6.16	15000	15100	15000	19380	10440	14910	15010.55	1.25	0	778	15236	15072	14936	14772	14636	15155	14855	35	4470	500	10130	10	1	7036609	1063	9.84	0.78	12	0.01	1535.00	19416.00	20800	20230330	-27.40	12200	20231010	23.77	15780	-4.31	20240125	13750	9.82	20240131	20800	-27.40	20230330	12200	23.77	20231010	1.20	N	187870	500	35 억		87724	N	N	0	N	00	N
130	20240307	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	-40	5	-0.27	210271260	14097	285.08	14900	15100	14800	19430	10470	14950	14916.03	1.19	0	3638	15350	15150	14980	14780	14610	15250	14880	35	4480	500	10160	10	1	7036609	1049	9.71	0.77	12	0.20	1535.00	19416.00	20800	20230330	-28.32	12200	20231010	22.21	15780	-5.51	20240125	13750	8.44	20240131	20800	-28.32	20230330	12200	22.21	20231010	1.21	N	187870	500	35 억		83816	N	N	0	N	00	N
131	20240307	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	0	3	0.00	199729890	13391	270.80	14900	15100	14800	19430	10470	14950	14915.23	1.19	0	3571	15350	15150	14980	14780	14610	15250	14880	35	4480	500	10160	10	1	7036609	1052	9.74	0.77	12	0.19	1535.00	19416.00	20800	20230330	-28.12	12200	20231010	22.54	15780	-5.26	20240125	13750	8.73	20240131	20800	-28.12	20230330	12200	22.54	20231010	1.21	N	187870	500	35 억		83816	N	N	0	N	00	N
132	20240307	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	30	2	0.20	178603070	11976	242.18	14900	15100	14800	19430	10470	14950	14913.42	1.19	0	3553	15350	15150	14980	14780	14610	15250	14880	35	4480	500	10160	10	1	7036609	1054	9.76	0.77	12	0.17	1535.00	19416.00	20800	20230330	-27.98	12200	20231010	22.79	15780	-5.07	20240125	13750	8.95	20240131	20800	-27.98	20230330	12200	22.79	20231010	1.21	N	187870	500	35 억		83816	N	N	0	N	00	N
133	20240307	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14900	-50	5	-0.33	147494670	9895	200.10	14900	15100	14800	19430	10470	14950	14905.98	1.19	0	3402	15350	15150	14980	14780	14610	15250	14880	35	4480	500	10160	10	1	7036609	1048	9.71	0.77	12	0.14	1535.00	19416.00	20800	20230330	-28.37	12200	20231010	22.13	15780	-5.58	20240125	13750	8.36	20240131	20800	-28.37	20230330	12200	22.13	20231010	1.21	N	187870	500	35 억		83816	N	N	0	N	00	N
134	20240307	120800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14820	-130	5	-0.87	145825970	9783	197.84	14900	15100	14800	19430	10470	14950	14906.06	1.19	0	3406	15350	15150	14980	14780	14610	15250	14880	35	4480	500	10160	10	1	7036609	1043	9.65	0.76	12	0.14	1535.00	19416.00	20800	20230330	-28.75	12200	20231010	21.48	15780	-6.08	20240125	13750	7.78	20240131	20800	-28.75	20230330	12200	21.48	20231010	1.21	N	187870	500	35 억		83816	N	N	0	N	00	N
135	20240307	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	-40	5	-0.27	141641640	9502	192.15	14900	15100	14800	19430	10470	14950	14906.51	1.19	0	3521	15350	15150	14980	14780	14610	15250	14880	35	4480	500	10160	10	1	7036609	1049	9.71	0.77	12	0.14	1535.00	19416.00	20800	20230330	-28.32	12200	20231010	22.21	15780	-5.51	20240125	13750	8.44	20240131	20800	-28.32	20230330	12200	22.21	20231010	1.21	N	187870	500	35 억		83816	N	N	0	N	00	N
136	20240307	100800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	150	2	1.00	52582620	3507	70.92	14900	15100	14900	19430	10470	14950	14993.62	1.19	0	1737	15350	15150	14980	14780	14610	15250	14880	35	4480	500	10160	10	1	7036609	1063	9.84	0.78	12	0.05	1535.00	19416.00	20800	20230330	-27.40	12200	20231010	23.77	15780	-4.31	20240125	13750	9.82	20240131	20800	-27.40	20230330	12200	23.77	20231010	1.21	N	187870	500	35 억		83816	N	N	0	N	00	N
137	20240307	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	50	2	0.33	3984300	266	5.38	14900	15010	14900	19430	10470	14950	14978.57	1.19	0	-9	15350	15150	14980	14780	14610	15250	14880	35	4480	500	10160	10	1	7036609	1055	9.77	0.77	12	0.00	1535.00	19416.00	20800	20230330	-27.88	12200	20231010	22.95	15780	-4.94	20240125	13750	9.09	20240131	20800	-27.88	20230330	12200	22.95	20231010	1.21	N	187870	500	35 억		83816	N	N	0	N	00	N
138	20240306	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-110	5	-0.73	74004330	4942	38.44	14810	15180	14810	19570	10550	15060	14974.57	1.17	0	1198	15326	15192	14996	14862	14666	15260	14930	35	4510	500	10240	10	1	7036609	1052	9.74	0.77	12	0.07	1535.00	19416.00	20800	20230330	-28.12	12200	20231010	22.54	15780	-5.26	20240125	13750	8.73	20240131	20800	-28.12	20230330	12200	22.54	20231010	1.21	N	187870	500	35 억		82618	N	N	0	N	00	N
139	20240306	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	-120	5	-0.80	71283710	4760	37.02	14810	15180	14810	19570	10550	15060	14975.57	1.17	0	1229	15326	15192	14996	14862	14666	15260	14930	35	4510	500	10240	10	1	7036609	1051	9.73	0.77	12	0.07	1535.00	19416.00	20800	20230330	-28.17	12200	20231010	22.46	15780	-5.32	20240125	13750	8.65	20240131	20800	-28.17	20230330	12200	22.46	20231010	1.21	N	187870	500	35 억		82618	N	N	0	N	00	N
140	20240306	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	-120	5	-0.80	60942030	4067	31.63	14810	15180	14810	19570	10550	15060	14984.52	1.17	0	1244	15326	15192	14996	14862	14666	15260	14930	35	4510	500	10240	10	1	7036609	1051	9.73	0.77	12	0.06	1535.00	19416.00	20800	20230330	-28.17	12200	20231010	22.46	15780	-5.32	20240125	13750	8.65	20240131	20800	-28.17	20230330	12200	22.46	20231010	1.21	N	187870	500	35 억		82618	N	N	0	N	00	N
141	20240306	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-110	5	-0.73	56111620	3744	29.12	14810	15180	14810	19570	10550	15060	14987.08	1.17	0	1274	15326	15192	14996	14862	14666	15260	14930	35	4510	500	10240	10	1	7036609	1052	9.74	0.77	12	0.05	1535.00	19416.00	20800	20230330	-28.12	12200	20231010	22.54	15780	-5.26	20240125	13750	8.73	20240131	20800	-28.12	20230330	12200	22.54	20231010	1.21	N	187870	500	35 억		82618	N	N	0	N	00	N
142	20240306	120800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	-40	5	-0.27	54271290	3621	28.16	14810	15180	14810	19570	10550	15060	14987.93	1.17	0	1280	15326	15192	14996	14862	14666	15260	14930	35	4510	500	10240	10	1	7036609	1057	9.79	0.77	12	0.05	1535.00	19416.00	20800	20230330	-27.79	12200	20231010	23.11	15780	-4.82	20240125	13750	9.24	20240131	20800	-27.79	20230330	12200	23.11	20231010	1.21	N	187870	500	35 억		82618	N	N	0	N	00	N
143	20240306	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-60	5	-0.40	41260300	2751	21.40	14810	15180	14810	19570	10550	15060	14998.29	1.17	0	1056	15326	15192	14996	14862	14666	15260	14930	35	4510	500	10240	10	1	7036609	1055	9.77	0.77	12	0.04	1535.00	19416.00	20800	20230330	-27.88	12200	20231010	22.95	15780	-4.94	20240125	13750	9.09	20240131	20800	-27.88	20230330	12200	22.95	20231010	1.21	N	187870	500	35 억		82618	N	N	0	N	00	N
144	20240306	100742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	120	2	0.80	32211300	2150	16.72	14810	15180	14810	19570	10550	15060	14982.00	1.17	0	965	15326	15192	14996	14862	14666	15260	14930	35	4510	500	10240	10	1	7036609	1068	9.89	0.78	12	0.03	1535.00	19416.00	20800	20230330	-27.02	12200	20231010	24.43	15780	-3.80	20240125	13750	10.40	20240131	20800	-27.02	20230330	12200	24.43	20231010	1.21	N	187870	500	35 억		82618	N	N	0	N	00	N
145	20240306	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14960	-100	5	-0.66	5735560	387	3.01	14810	15040	14810	19570	10550	15060	14820.57	1.17	0	24	15326	15192	14996	14862	14666	15260	14930	35	4510	500	10240	10	1	7036609	1053	9.75	0.77	12	0.01	1535.00	19416.00	20800	20230330	-28.08	12200	20231010	22.62	15780	-5.20	20240125	13750	8.80	20240131	20800	-28.08	20230330	12200	22.62	20231010	1.21	N	187870	500	35 억		82618	N	N	0	N	00	N
146	20240305	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	120	2	0.80	193135340	12857	117.82	14900	15130	14800	19420	10460	14940	15021.80	1.18	0	-639	15406	15172	15016	14782	14626	15135	14745	35	4480	500	10150	10	1	7036609	1060	9.81	0.78	12	0.18	1535.00	19416.00	20800	20230330	-27.60	12200	20231010	23.44	15780	-4.56	20240125	13750	9.53	20240131	20800	-27.60	20230330	12200	23.44	20231010	1.22	N	187870	500	35 억		83236	N	N	0	N	00	N
147	20240305	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	90	2	0.60	190260020	12665	116.06	14900	15130	14800	19420	10460	14940	15022.50	1.18	0	-641	15406	15172	15016	14782	14626	15135	14745	35	4480	500	10150	10	1	7036609	1058	9.79	0.77	12	0.18	1535.00	19416.00	20800	20230330	-27.74	12200	20231010	23.20	15780	-4.75	20240125	13750	9.31	20240131	20800	-27.74	20230330	12200	23.20	20231010	1.22	N	187870	500	35 억		83236	N	N	0	N	00	N
148	20240305	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	110	2	0.74	149386110	9958	91.26	14900	15120	14800	19420	10460	14940	15001.62	1.18	0	-304	15406	15172	15016	14782	14626	15135	14745	35	4480	500	10150	10	1	7036609	1059	9.80	0.78	12	0.14	1535.00	19416.00	20800	20230330	-27.64	12200	20231010	23.36	15780	-4.63	20240125	13750	9.45	20240131	20800	-27.64	20230330	12200	23.36	20231010	1.22	N	187870	500	35 억		83236	N	N	0	N	00	N
149	20240305	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	120	2	0.80	145560110	9704	88.93	14900	15120	14800	19420	10460	14940	15000.01	1.18	0	-346	15406	15172	15016	14782	14626	15135	14745	35	4480	500	10150	10	1	7036609	1060	9.81	0.78	12	0.14	1535.00	19416.00	20800	20230330	-27.60	12200	20231010	23.44	15780	-4.56	20240125	13750	9.53	20240131	20800	-27.60	20230330	12200	23.44	20231010	1.22	N	187870	500	35 억		83236	N	N	0	N	00	N
150	20240305	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-10	5	-0.07	63584930	4259	39.03	14900	15100	14800	19420	10460	14940	14929.54	1.18	0	-772	15406	15172	15016	14782	14626	15135	14745	35	4480	500	10150	10	1	7036609	1051	9.73	0.77	12	0.06	1535.00	19416.00	20800	20230330	-28.22	12200	20231010	22.38	15780	-5.39	20240125	13750	8.58	20240131	20800	-28.22	20230330	12200	22.38	20231010	1.22	N	187870	500	35 억		83236	N	N	0	N	00	N
151	20240305	110747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	40	2	0.27	28640530	1910	17.50	14900	15100	14900	19420	10460	14940	14995.04	1.18	0	-171	15406	15172	15016	14782	14626	15135	14745	35	4480	500	10150	10	1	7036609	1054	9.76	0.77	12	0.03	1535.00	19416.00	20800	20230330	-27.98	12200	20231010	22.79	15780	-5.07	20240125	13750	8.95	20240131	20800	-27.98	20230330	12200	22.79	20231010	1.22	N	187870	500	35 억		83236	N	N	0	N	00	N
152	20240305	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	130	2	0.87	23677490	1579	14.47	14900	15100	14900	19420	10460	14940	14995.24	1.18	0	5	15406	15172	15016	14782	14626	15135	14745	35	4480	500	10150	10	1	7036609	1060	9.82	0.78	12	0.02	1535.00	19416.00	20800	20230330	-27.55	12200	20231010	23.52	15780	-4.50	20240125	13750	9.60	20240131	20800	-27.55	20230330	12200	23.52	20231010	1.22	N	187870	500	35 억		83236	N	N	0	N	00	N
153	20240305	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	150	2	1.00	9526670	638	5.85	14900	15090	14900	19420	10460	14940	14932.08	1.18	0	119	15406	15172	15016	14782	14626	15135	14745	35	4480	500	10150	10	1	7036609	1062	9.83	0.78	12	0.01	1535.00	19416.00	20800	20230330	-27.45	12200	20231010	23.69	15780	-4.37	20240125	13750	9.75	20240131	20800	-27.45	20230330	12200	23.69	20231010	1.22	N	187870	500	35 억		83236	N	N	0	N	00	N
154	20240304	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	0	3	0.00	161964910	10811	84.95	14940	15250	14860	19420	10460	14940	14981.50	1.16	0	1677	15646	15292	14956	14602	14266	15470	14780	35	4480	500	10150	10	1	7036609	1051	9.73	0.77	12	0.15	1535.00	19416.00	20800	20230330	-28.17	12200	20231010	22.46	15780	-5.32	20240125	13750	8.65	20240131	20800	-28.17	20230330	12200	22.46	20231010	1.22	N	187870	500	35 억		81549	N	N	0	N	00	N
155	20240304	150741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-10	5	-0.07	154978820	10344	81.28	14940	15250	14860	19420	10460	14940	14982.48	1.16	0	1453	15646	15292	14956	14602	14266	15470	14780	35	4480	500	10150	10	1	7036609	1051	9.73	0.77	12	0.15	1535.00	19416.00	20800	20230330	-28.22	12200	20231010	22.38	15780	-5.39	20240125	13750	8.58	20240131	20800	-28.22	20230330	12200	22.38	20231010	1.22	N	187870	500	35 억		81549	N	N	0	N	00	N
156	20240304	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15040	100	2	0.67	86094540	5746	45.15	14940	15250	14860	19420	10460	14940	14983.39	1.16	0	843	15646	15292	14956	14602	14266	15470	14780	35	4480	500	10150	10	1	7036609	1058	9.80	0.77	12	0.08	1535.00	19416.00	20800	20230330	-27.69	12200	20231010	23.28	15780	-4.69	20240125	13750	9.38	20240131	20800	-27.69	20230330	12200	23.28	20231010	1.22	N	187870	500	35 억		81549	N	N	0	N	00	N
157	20240304	130736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	60	2	0.40	69784820	4659	36.61	14940	15250	14860	19420	10460	14940	14978.50	1.16	0	500	15646	15292	14956	14602	14266	15470	14780	35	4480	500	10150	10	1	7036609	1055	9.77	0.77	12	0.07	1535.00	19416.00	20800	20230330	-27.88	12200	20231010	22.95	15780	-4.94	20240125	13750	9.09	20240131	20800	-27.88	20230330	12200	22.95	20231010	1.22	N	187870	500	35 억		81549	N	N	0	N	00	N
158	20240304	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	50	2	0.33	54489540	3639	28.60	14940	15250	14860	19420	10460	14940	14973.77	1.16	0	415	15646	15292	14956	14602	14266	15470	14780	35	4480	500	10150	10	1	7036609	1055	9.77	0.77	12	0.05	1535.00	19416.00	20800	20230330	-27.93	12200	20231010	22.87	15780	-5.01	20240125	13750	9.02	20240131	20800	-27.93	20230330	12200	22.87	20231010	1.22	N	187870	500	35 억		81549	N	N	0	N	00	N
159	20240304	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	50	2	0.33	49095590	3278	25.76	14940	15250	14860	19420	10460	14940	14977.30	1.16	0	502	15646	15292	14956	14602	14266	15470	14780	35	4480	500	10150	10	1	7036609	1055	9.77	0.77	12	0.05	1535.00	19416.00	20800	20230330	-27.93	12200	20231010	22.87	15780	-5.01	20240125	13750	9.02	20240131	20800	-27.93	20230330	12200	22.87	20231010	1.22	N	187870	500	35 억		81549	N	N	0	N	00	N
160	20240304	100730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	60	2	0.40	33626280	2243	17.63	14940	15250	14880	19420	10460	14940	14991.65	1.16	0	521	15646	15292	14956	14602	14266	15470	14780	35	4480	500	10150	10	1	7036609	1055	9.77	0.77	12	0.03	1535.00	19416.00	20800	20230330	-27.88	12200	20231010	22.95	15780	-4.94	20240125	13750	9.09	20240131	20800	-27.88	20230330	12200	22.95	20231010	1.22	N	187870	500	35 억		81549	N	N	0	N	00	N
161	20240304	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	110	2	0.74	4274200	286	2.25	14940	15050	14940	19420	10460	14940	14944.76	1.16	0	-71	15646	15292	14956	14602	14266	15470	14780	35	4480	500	10150	10	1	7036609	1059	9.80	0.78	12	0.00	1535.00	19416.00	20800	20230330	-27.64	12200	20231010	23.36	15780	-4.63	20240125	13750	9.45	20240131	20800	-27.64	20230330	12200	23.36	20231010	1.22	N	187870	500	35 억		81549	N	N	0	N	00	N