KissMeData/253590/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	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	-90	5	-0.65	19013615040	1373838	48.77	14000	14110	13540	17880	9640	13760	13839.97	0.00	0	-11390	14700	14230	13970	13500	13240	14100	13370	44	4120	100	8800	10	1	43784562	5985	71.57	6.44	12	3.14	191.00	2123.00	17150	20240307	-20.29	2880	20230517	374.65	17150	-20.29	20240307	7660	78.46	20240102	17150	-20.29	20240307	2880	374.65	20230517	4.90	N	253590	100	43 억		0	N	N	206	N	00	N
3	20240329	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-120	5	-0.87	18035591460	1302308	46.23	14000	14110	13540	17880	9640	13760	13848.95	0.00	0	-3930	14700	14230	13970	13500	13240	14100	13370	44	4120	100	8800	10	1	43784562	5972	71.41	6.42	12	2.97	191.00	2123.00	17150	20240307	-20.47	2880	20230517	373.61	17150	-20.47	20240307	7660	78.07	20240102	17150	-20.47	20240307	2880	373.61	20230517	4.90	N	253590	100	43 억		0	N	N	916	N	00	N
4	20240329	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	-20	5	-0.15	14461266500	1041089	36.96	14000	14110	13740	17880	9640	13760	13890.53	0.00	0	22290	14700	14230	13970	13500	13240	14100	13370	44	4120	100	8800	10	1	43784562	6016	71.94	6.47	12	2.38	191.00	2123.00	17150	20240307	-19.88	2880	20230517	377.08	17150	-19.88	20240307	7660	79.37	20240102	17150	-19.88	20240307	2880	377.08	20230517	4.90	N	253590	100	43 억		0	N	N	916	N	00	N
5	20240329	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	40	2	0.29	12936405280	930327	33.03	14000	14110	13760	17880	9640	13760	13905.23	0.00	0	28484	14700	14230	13970	13500	13240	14100	13370	44	4120	100	8800	10	1	43784562	6042	72.25	6.50	12	2.12	191.00	2123.00	17150	20240307	-19.53	2880	20230517	379.17	17150	-19.53	20240307	7660	80.16	20240102	17150	-19.53	20240307	2880	379.17	20230517	4.90	N	253590	100	43 억		0	N	N	916	N	00	N
6	20240329	121013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	50	2	0.36	12017641020	863764	30.66	14000	14110	13760	17880	9640	13760	13913.12	0.00	0	35506	14700	14230	13970	13500	13240	14100	13370	44	4120	100	8800	10	1	43784562	6047	72.30	6.50	12	1.97	191.00	2123.00	17150	20240307	-19.48	2880	20230517	379.51	17150	-19.48	20240307	7660	80.29	20240102	17150	-19.48	20240307	2880	379.51	20230517	4.90	N	253590	100	43 억		0	N	N	916	N	00	N
7	20240329	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	110	2	0.80	10394085830	746508	26.50	14000	14110	13760	17880	9640	13760	13923.62	0.00	0	43454	14700	14230	13970	13500	13240	14100	13370	44	4120	100	8800	10	1	43784562	6073	72.62	6.53	12	1.70	191.00	2123.00	17150	20240307	-19.13	2880	20230517	381.60	17150	-19.13	20240307	7660	81.07	20240102	17150	-19.13	20240307	2880	381.60	20230517	4.90	N	253590	100	43 억		0	N	N	916	N	00	N
8	20240329	101002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	130	2	0.94	7185736480	516801	18.35	14000	14110	13760	17880	9640	13760	13904.28	0.00	0	39964	14700	14230	13970	13500	13240	14100	13370	44	4120	100	8800	10	1	43784562	6082	72.72	6.54	12	1.18	191.00	2123.00	17150	20240307	-19.01	2880	20230517	382.29	17150	-19.01	20240307	7660	81.33	20240102	17150	-19.01	20240307	2880	382.29	20230517	4.90	N	253590	100	43 억		0	N	N	916	N	00	N
9	20240329	091002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	90	2	0.65	3032016910	216787	7.70	14000	14110	13820	17880	9640	13760	13986.21	0.00	0	10354	14700	14230	13970	13500	13240	14100	13370	44	4120	100	8800	10	1	43784562	6064	72.51	6.52	12	0.50	191.00	2123.00	17150	20240307	-19.24	2880	20230517	380.90	17150	-19.24	20240307	7660	80.81	20240102	17150	-19.24	20240307	2880	380.90	20230517	4.90	N	253590	100	43 억		0	N	N	916	N	00	N
10	20240328	161009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	130	2	0.95	38586203890	2748921	109.15	14180	14440	13710	17710	9550	13630	14037.09	0.00	0	-48881	14750	14190	13740	13180	12730	13965	12955	44	4080	100	8720	10	1	43784562	6025	72.04	6.48	12	6.28	191.00	2123.00	17150	20240307	-19.77	2880	20230517	377.78	17150	-19.77	20240307	7660	79.63	20240102	17150	-19.77	20240307	2880	377.78	20230517	4.92	N	253590	100	43 억		0	N	N	916	N	00	N
11	20240328	151008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	130	2	0.95	37506995400	2670525	106.04	14180	14440	13710	17710	9550	13630	14044.80	0.00	0	-50189	14750	14190	13740	13180	12730	13965	12955	44	4080	100	8720	10	1	43784562	6025	72.04	6.48	12	6.10	191.00	2123.00	17150	20240307	-19.77	2880	20230517	377.78	17150	-19.77	20240307	7660	79.63	20240102	17150	-19.77	20240307	2880	377.78	20230517	4.92	N	253590	100	43 억		0	N	N	3803	N	00	N
12	20240328	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	340	2	2.49	34310186710	2439685	96.87	14180	14440	13710	17710	9550	13630	14063.37	0.00	0	-26290	14750	14190	13740	13180	12730	13965	12955	44	4080	100	8720	10	1	43784562	6117	73.14	6.58	12	5.57	191.00	2123.00	17150	20240307	-18.54	2880	20230517	385.07	17150	-18.54	20240307	7660	82.38	20240102	17150	-18.54	20240307	2880	385.07	20230517	4.92	N	253590	100	43 억		0	N	N	3803	N	00	N
13	20240328	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	310	2	2.27	31318877230	2225462	88.37	14180	14440	13710	17710	9550	13630	14072.98	0.00	0	-21022	14750	14190	13740	13180	12730	13965	12955	44	4080	100	8720	10	1	43784562	6104	72.98	6.57	12	5.08	191.00	2123.00	17150	20240307	-18.72	2880	20230517	384.03	17150	-18.72	20240307	7660	81.98	20240102	17150	-18.72	20240307	2880	384.03	20230517	4.92	N	253590	100	43 억		0	N	N	3803	N	00	N
14	20240328	121001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13860	230	2	1.69	28854993660	2048892	81.36	14180	14440	13710	17710	9550	13630	14083.22	0.00	0	-15814	14750	14190	13740	13180	12730	13965	12955	44	4080	100	8720	10	1	43784562	6069	72.57	6.53	12	4.68	191.00	2123.00	17150	20240307	-19.18	2880	20230517	381.25	17150	-19.18	20240307	7660	80.94	20240102	17150	-19.18	20240307	2880	381.25	20230517	4.92	N	253590	100	43 억		0	N	N	3803	N	00	N
15	20240328	111004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	190	2	1.39	26570896470	1884056	74.81	14180	14440	13710	17710	9550	13630	14103.03	0.00	0	-22979	14750	14190	13740	13180	12730	13965	12955	44	4080	100	8720	10	1	43784562	6051	72.36	6.51	12	4.30	191.00	2123.00	17150	20240307	-19.42	2880	20230517	379.86	17150	-19.42	20240307	7660	80.42	20240102	17150	-19.42	20240307	2880	379.86	20230517	4.92	N	253590	100	43 억		0	N	N	3803	N	00	N
16	20240328	101017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	170	2	1.25	22922852910	1620899	64.36	14180	14440	13710	17710	9550	13630	14142.06	0.00	0	-30178	14750	14190	13740	13180	12730	13965	12955	44	4080	100	8720	10	1	43784562	6042	72.25	6.50	12	3.70	191.00	2123.00	17150	20240307	-19.53	2880	20230517	379.17	17150	-19.53	20240307	7660	80.16	20240102	17150	-19.53	20240307	2880	379.17	20230517	4.92	N	253590	100	43 억		0	N	N	3803	N	00	N
17	20240328	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	520	2	3.82	12963026570	907299	36.03	14180	14440	14110	17710	9550	13630	14287.49	0.00	0	914	14750	14190	13740	13180	12730	13965	12955	44	4080	100	8720	10	1	43784562	6196	74.08	6.67	12	2.07	191.00	2123.00	17150	20240307	-17.49	2880	20230517	391.32	17150	-17.49	20240307	7660	84.73	20240102	17150	-17.49	20240307	2880	391.32	20230517	4.92	N	253590	100	43 억		0	N	N	3803	N	00	N
18	20240327	161012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	-720	5	-5.02	31926741040	2340057	46.69	14300	14300	13290	18650	10050	14350	13642.76	0.00	0	-192261	15596	14972	14476	13852	13356	15285	14165	44	4300	100	9180	10	1	43784562	5968	71.36	6.42	12	5.34	191.00	2123.00	17150	20240307	-20.52	2880	20230517	373.26	17150	-20.52	20240307	7660	77.94	20240102	17150	-20.52	20240307	2880	373.26	20230517	4.82	N	253590	100	43 억		0	N	N	3803	N	00	N
19	20240327	151013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	-680	5	-4.74	30641815050	2245872	44.81	14300	14300	13290	18650	10050	14350	13642.73	0.00	0	-184263	15596	14972	14476	13852	13356	15285	14165	44	4300	100	9180	10	1	43784562	5985	71.57	6.44	12	5.13	191.00	2123.00	17150	20240307	-20.29	2880	20230517	374.65	17150	-20.29	20240307	7660	78.46	20240102	17150	-20.29	20240307	2880	374.65	20230517	4.82	N	253590	100	43 억		0	N	N	3605	N	00	N
20	20240327	141014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-770	5	-5.37	27867596940	2042845	40.76	14300	14300	13290	18650	10050	14350	13640.58	0.00	0	-169998	15596	14972	14476	13852	13356	15285	14165	44	4300	100	9180	10	1	43784562	5946	71.10	6.40	12	4.67	191.00	2123.00	17150	20240307	-20.82	2880	20230517	371.53	17150	-20.82	20240307	7660	77.28	20240102	17150	-20.82	20240307	2880	371.53	20230517	4.82	N	253590	100	43 억		0	N	N	3605	N	00	N
21	20240327	131011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-810	5	-5.64	26346665190	1930752	38.52	14300	14300	13290	18650	10050	14350	13644.77	0.00	0	-173491	15596	14972	14476	13852	13356	15285	14165	44	4300	100	9180	10	1	43784562	5928	70.89	6.38	12	4.41	191.00	2123.00	17150	20240307	-21.05	2880	20230517	370.14	17150	-21.05	20240307	7660	76.76	20240102	17150	-21.05	20240307	2880	370.14	20230517	4.82	N	253590	100	43 억		0	N	N	3605	N	00	N
22	20240327	121010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-850	5	-5.92	24430808400	1788341	35.68	14300	14300	13290	18650	10050	14350	13660.07	0.00	0	-178481	15596	14972	14476	13852	13356	15285	14165	44	4300	100	9180	10	1	43784562	5911	70.68	6.36	12	4.08	191.00	2123.00	17150	20240307	-21.28	2880	20230517	368.75	17150	-21.28	20240307	7660	76.24	20240102	17150	-21.28	20240307	2880	368.75	20230517	4.82	N	253590	100	43 억		0	N	N	3605	N	00	N
23	20240327	111012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-1010	5	-7.04	21573324470	1574996	31.42	14300	14300	13300	18650	10050	14350	13696.21	0.00	0	-158877	15596	14972	14476	13852	13356	15285	14165	44	4300	100	9180	10	1	43784562	5841	69.84	6.28	12	3.60	191.00	2123.00	17150	20240307	-22.22	2880	20230517	363.19	17150	-22.22	20240307	7660	74.15	20240102	17150	-22.22	20240307	2880	363.19	20230517	4.82	N	253590	100	43 억		0	N	N	3605	N	00	N
24	20240327	101007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	-630	5	-4.39	13122026180	951182	18.98	14300	14300	13680	18650	10050	14350	13793.85	0.00	0	-122146	15596	14972	14476	13852	13356	15285	14165	44	4300	100	9180	10	1	43784562	6007	71.83	6.46	12	2.17	191.00	2123.00	17150	20240307	-20.00	2880	20230517	376.39	17150	-20.00	20240307	7660	79.11	20240102	17150	-20.00	20240307	2880	376.39	20230517	4.82	N	253590	100	43 억		0	N	N	3605	N	00	N
25	20240327	091014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	-630	5	-4.39	5061725560	363991	7.26	14300	14300	13700	18650	10050	14350	13902.72	0.00	0	-57190	15596	14972	14476	13852	13356	15285	14165	44	4300	100	9180	10	1	43784562	6007	71.83	6.46	12	0.83	191.00	2123.00	17150	20240307	-20.00	2880	20230517	376.39	17150	-20.00	20240307	7660	79.11	20240102	17150	-20.00	20240307	2880	376.39	20230517	4.82	N	253590	100	43 억		0	N	N	3605	N	00	N
26	20240326	160906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	520	2	3.76	72581379170	4952772	233.25	14000	15100	13980	17970	9690	13830	14656.10	0.00	0	211440	15203	14516	14143	13456	13083	14330	13270	44	4140	100	8850	10	1	43784562	6283	75.13	6.76	12	11.31	191.00	2123.00	17150	20240307	-16.33	2880	20230517	398.26	17150	-16.33	20240307	7660	87.34	20240102	17150	-16.33	20240307	2880	398.26	20230517	5.24	N	253590	100	43 억		0	N	N	3228	N	00	N
27	20240326	151000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	500	2	3.62	71088806920	4848856	228.36	14000	15100	13980	17970	9690	13830	14662.12	0.00	0	192431	15203	14516	14143	13456	13083	14330	13270	44	4140	100	8850	10	1	43784562	6274	75.03	6.75	12	11.07	191.00	2123.00	17150	20240307	-16.44	2880	20230517	397.57	17150	-16.44	20240307	7660	87.08	20240102	17150	-16.44	20240307	2880	397.57	20230517	5.24	N	253590	100	43 억		0	N	N	0	N	00	N
28	20240326	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	590	2	4.27	67770980000	4618039	217.49	14000	15100	13980	17970	9690	13830	14676.53	0.00	0	215714	15203	14516	14143	13456	13083	14330	13270	44	4140	100	8850	10	1	43784562	6314	75.50	6.79	12	10.55	191.00	2123.00	17150	20240307	-15.92	2880	20230517	400.69	17150	-15.92	20240307	7660	88.25	20240102	17150	-15.92	20240307	2880	400.69	20230517	5.24	N	253590	100	43 억		0	N	N	0	N	00	N
29	20240326	130953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	400	2	2.89	64449344040	4385927	206.56	14000	15100	13980	17970	9690	13830	14695.93	0.00	0	196431	15203	14516	14143	13456	13083	14330	13270	44	4140	100	8850	10	1	43784562	6231	74.50	6.70	12	10.02	191.00	2123.00	17150	20240307	-17.03	2880	20230517	394.10	17150	-17.03	20240307	7660	85.77	20240102	17150	-17.03	20240307	2880	394.10	20230517	5.24	N	253590	100	43 억		0	N	N	0	N	00	N
30	20240326	120952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	670	2	4.84	59455218260	4036340	190.09	14000	15100	13980	17970	9690	13830	14731.51	0.00	0	218830	15203	14516	14143	13456	13083	14330	13270	44	4140	100	8850	10	1	43784562	6349	75.92	6.83	12	9.22	191.00	2123.00	17150	20240307	-15.45	2880	20230517	403.47	17150	-15.45	20240307	7660	89.30	20240102	17150	-15.45	20240307	2880	403.47	20230517	5.24	N	253590	100	43 억		0	N	N	0	N	00	N
31	20240326	110949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	670	2	4.84	55671598800	3775326	177.80	14000	15100	13980	17970	9690	13830	14747.84	0.00	0	219842	15203	14516	14143	13456	13083	14330	13270	44	4140	100	8850	10	1	43784562	6349	75.92	6.83	12	8.62	191.00	2123.00	17150	20240307	-15.45	2880	20230517	403.47	17150	-15.45	20240307	7660	89.30	20240102	17150	-15.45	20240307	2880	403.47	20230517	5.24	N	253590	100	43 억		0	N	N	0	N	00	N
32	20240326	101002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14790	960	2	6.94	46361947280	3138771	147.82	14000	15100	13980	17970	9690	13830	14772.79	0.00	0	231407	15203	14516	14143	13456	13083	14330	13270	44	4140	100	8850	10	1	43784562	6476	77.43	6.97	12	7.17	191.00	2123.00	17150	20240307	-13.76	2880	20230517	413.54	17150	-13.76	20240307	7660	93.08	20240102	17150	-13.76	20240307	2880	413.54	20230517	5.24	N	253590	100	43 억		0	N	N	0	N	00	N
33	20240326	091001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	1010	2	7.30	9954818190	690192	32.51	14000	14840	13980	17970	9690	13830	14429.22	0.00	0	108942	15203	14516	14143	13456	13083	14330	13270	44	4140	100	8850	10	1	43784562	6498	77.70	6.99	12	1.58	191.00	2123.00	17150	20240307	-13.47	2880	20230517	415.28	17150	-13.47	20240307	7660	93.73	20240102	17150	-13.47	20240307	2880	415.28	20230517	5.24	N	253590	100	43 억		0	N	N	0	N	00	N
34	20240325	161033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13830	-470	5	-3.29	29413101880	2061559	62.48	14060	14830	13770	18590	10010	14300	14268.78	0.00	0	-3918	16073	15186	14743	13856	13413	14965	13635	44	4290	100	9150	10	1	43784562	6055	72.41	6.51	12	4.71	191.00	2123.00	17150	20240307	-19.36	2880	20230517	380.21	17150	-19.36	20240307	7660	80.55	20240102	17150	-19.36	20240307	2880	380.21	20230517	4.96	N	253590	100	43 억		0	N	N	0	N	00	N
35	20240325	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-450	5	-3.15	27293331250	1908128	57.83	14060	14830	13840	18590	10010	14300	14303.73	0.00	0	-4477	16073	15186	14743	13856	13413	14965	13635	44	4290	100	9150	10	1	43784562	6064	72.51	6.52	12	4.36	191.00	2123.00	17150	20240307	-19.24	2880	20230517	380.90	17150	-19.24	20240307	7660	80.81	20240102	17150	-19.24	20240307	2880	380.90	20230517	4.96	N	253590	100	43 억		0	N	N	0	N	00	N
36	20240325	141034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	-390	5	-2.73	23852175010	1661099	50.34	14060	14830	13840	18590	10010	14300	14359.42	0.00	0	2678	16073	15186	14743	13856	13413	14965	13635	44	4290	100	9150	10	1	43784562	6090	72.83	6.55	12	3.79	191.00	2123.00	17150	20240307	-18.89	2880	20230517	382.99	17150	-18.89	20240307	7660	81.59	20240102	17150	-18.89	20240307	2880	382.99	20230517	4.96	N	253590	100	43 억		0	N	N	0	N	00	N
37	20240325	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	-120	5	-0.84	18234198080	1259053	38.16	14060	14830	14050	18590	10010	14300	14483.05	0.00	0	5526	16073	15186	14743	13856	13413	14965	13635	44	4290	100	9150	10	1	43784562	6209	74.24	6.68	12	2.88	191.00	2123.00	17150	20240307	-17.32	2880	20230517	392.36	17150	-17.32	20240307	7660	85.12	20240102	17150	-17.32	20240307	2880	392.36	20230517	4.96	N	253590	100	43 억		0	N	N	0	N	00	N
38	20240325	121037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	40	2	0.28	15319150590	1053914	31.94	14060	14830	14050	18590	10010	14300	14536.38	0.00	0	9020	16073	15186	14743	13856	13413	14965	13635	44	4290	100	9150	10	1	43784562	6279	75.08	6.75	12	2.41	191.00	2123.00	17150	20240307	-16.38	2880	20230517	397.92	17150	-16.38	20240307	7660	87.21	20240102	17150	-16.38	20240307	2880	397.92	20230517	4.96	N	253590	100	43 억		0	N	N	0	N	00	N
39	20240325	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	130	2	0.91	14434805940	992385	30.08	14060	14830	14050	18590	10010	14300	14546.56	0.00	0	15722	16073	15186	14743	13856	13413	14965	13635	44	4290	100	9150	10	1	43784562	6318	75.55	6.80	12	2.27	191.00	2123.00	17150	20240307	-15.86	2880	20230517	401.04	17150	-15.86	20240307	7660	88.38	20240102	17150	-15.86	20240307	2880	401.04	20230517	4.96	N	253590	100	43 억		0	N	N	0	N	00	N
40	20240325	101035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	110	2	0.77	12037926350	826064	25.03	14060	14830	14050	18590	10010	14300	14573.96	0.00	0	17428	16073	15186	14743	13856	13413	14965	13635	44	4290	100	9150	10	1	43784562	6309	75.45	6.79	12	1.89	191.00	2123.00	17150	20240307	-15.98	2880	20230517	400.35	17150	-15.98	20240307	7660	88.12	20240102	17150	-15.98	20240307	2880	400.35	20230517	4.96	N	253590	100	43 억		0	N	N	0	N	00	N
41	20240325	091038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	230	2	1.61	3978257480	275533	8.35	14060	14630	14050	18590	10010	14300	14440.45	0.00	0	35250	16073	15186	14743	13856	13413	14965	13635	44	4290	100	9150	10	1	43784562	6362	76.07	6.84	12	0.63	191.00	2123.00	17150	20240307	-15.28	2880	20230517	404.51	17150	-15.28	20240307	7660	89.69	20240102	17150	-15.28	20240307	2880	404.51	20230517	4.96	N	253590	100	43 억		0	N	N	0	N	00	N
42	20240322	161036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	-770	5	-5.11	48556719070	3229048	106.16	15300	15630	14300	19590	10550	15070	15043.28	0.00	0	-17230	16470	15770	15420	14720	14370	15595	14545	44	4520	100	9640	10	1	43784562	6261	55.00	8.12	12	7.37	260.00	1761.00	17150	20240307	-16.62	2880	20230517	396.53	17150	-16.62	20240307	7660	86.68	20240102	17150	-16.62	20240307	2880	396.53	20230517	5.03	N	253590	100	43 억		0	N	N	0	N	00	N
43	20240322	151039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14610	-460	5	-3.05	44220068480	2929007	96.30	15300	15630	14600	19590	10550	15070	15097.29	0.00	0	-22903	16470	15770	15420	14720	14370	15595	14545	44	4520	100	9640	10	1	43784562	6397	56.19	8.30	12	6.69	260.00	1761.00	17150	20240307	-14.81	2880	20230517	407.29	17150	-14.81	20240307	7660	90.73	20240102	17150	-14.81	20240307	2880	407.29	20230517	5.03	N	253590	100	43 억		0	N	N	0	N	00	N
44	20240322	141026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	-390	5	-2.59	40843632190	2698822	88.73	15300	15630	14600	19590	10550	15070	15133.88	0.00	0	-11842	16470	15770	15420	14720	14370	15595	14545	44	4520	100	9640	10	1	43784562	6428	56.46	8.34	12	6.16	260.00	1761.00	17150	20240307	-14.40	2880	20230517	409.72	17150	-14.40	20240307	7660	91.64	20240102	17150	-14.40	20240307	2880	409.72	20230517	5.03	N	253590	100	43 억		0	N	N	0	N	00	N
45	20240322	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	-420	5	-2.79	37557908480	2475041	81.37	15300	15630	14610	19590	10550	15070	15174.66	0.00	0	-10655	16470	15770	15420	14720	14370	15595	14545	44	4520	100	9640	10	1	43784562	6414	56.35	8.32	12	5.65	260.00	1761.00	17150	20240307	-14.58	2880	20230517	408.68	17150	-14.58	20240307	7660	91.25	20240102	17150	-14.58	20240307	2880	408.68	20230517	5.03	N	253590	100	43 억		0	N	N	0	N	00	N
46	20240322	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	-290	5	-1.92	34414305180	2261246	74.34	15300	15630	14650	19590	10550	15070	15219.18	0.00	0	-11074	16470	15770	15420	14720	14370	15595	14545	44	4520	100	9640	10	1	43784562	6471	56.85	8.39	12	5.16	260.00	1761.00	17150	20240307	-13.82	2880	20230517	413.19	17150	-13.82	20240307	7660	92.95	20240102	17150	-13.82	20240307	2880	413.19	20230517	5.03	N	253590	100	43 억		0	N	N	0	N	00	N
47	20240322	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	-100	5	-0.66	29879517310	1954373	64.25	15300	15630	14820	19590	10550	15070	15288.55	0.00	0	-19665	16470	15770	15420	14720	14370	15595	14545	44	4520	100	9640	10	1	43784562	6555	57.58	8.50	12	4.46	260.00	1761.00	17150	20240307	-12.71	2880	20230517	419.79	17150	-12.71	20240307	7660	95.43	20240102	17150	-12.71	20240307	2880	419.79	20230517	5.03	N	253590	100	43 억		0	N	N	0	N	00	N
48	20240322	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	130	2	0.86	21468208320	1394682	45.85	15300	15630	15110	19590	10550	15070	15392.92	0.00	0	17821	16470	15770	15420	14720	14370	15595	14545	44	4520	100	9640	10	1	43784562	6655	58.46	8.63	12	3.19	260.00	1761.00	17150	20240307	-11.37	2880	20230517	427.78	17150	-11.37	20240307	7660	98.43	20240102	17150	-11.37	20240307	2880	427.78	20230517	5.03	N	253590	100	43 억		0	N	N	0	N	00	N
49	20240322	091027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15430	360	2	2.39	8380595370	542435	17.83	15300	15600	15210	19590	10550	15070	15450.00	0.00	0	-3581	16470	15770	15420	14720	14370	15595	14545	44	4520	100	9640	10	1	43784562	6756	59.35	8.76	12	1.24	260.00	1761.00	17150	20240307	-10.03	2880	20230517	435.76	17150	-10.03	20240307	7660	101.44	20240102	17150	-10.03	20240307	2880	435.76	20230517	5.03	N	253590	100	43 억		0	N	N	0	N	00	N
50	20240321	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	-740	5	-4.68	44353573200	2857157	40.58	16000	16120	15070	20550	11070	15810	15527.18	0.00	0	-138453	16716	16262	15686	15232	14656	16490	15460	44	4740	100	10110	10	1	43784562	6598	57.96	8.56	12	6.53	260.00	1761.00	17150	20240307	-12.13	2880	20230517	423.26	17150	-12.13	20240307	7660	96.74	20240102	17150	-12.13	20240307	2880	423.26	20230517	5.02	N	253590	100	43 억		0	N	N	0	N	00	N
51	20240321	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	-600	5	-3.80	40122855580	2577362	36.61	16000	16120	15200	20550	11070	15810	15566.95	0.00	0	-119205	16716	16262	15686	15232	14656	16490	15460	44	4740	100	10110	10	1	43784562	6660	58.50	8.64	12	5.89	260.00	1761.00	17150	20240307	-11.31	2880	20230517	428.12	17150	-11.31	20240307	7660	98.56	20240102	17150	-11.31	20240307	2880	428.12	20230517	5.02	N	253590	100	43 억		0	N	N	0	N	00	N
52	20240321	141028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15440	-370	5	-2.34	34825087730	2232061	31.71	16000	16120	15400	20550	11070	15810	15601.76	0.00	0	-67985	16716	16262	15686	15232	14656	16490	15460	44	4740	100	10110	10	1	43784562	6760	59.38	8.77	12	5.10	260.00	1761.00	17150	20240307	-9.97	2880	20230517	436.11	17150	-9.97	20240307	7660	101.57	20240102	17150	-9.97	20240307	2880	436.11	20230517	5.02	N	253590	100	43 억		0	N	N	0	N	00	N
53	20240321	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	-320	5	-2.02	31537229890	2019120	28.68	16000	16120	15430	20550	11070	15810	15618.83	0.00	0	-53940	16716	16262	15686	15232	14656	16490	15460	44	4740	100	10110	10	1	43784562	6782	59.58	8.80	12	4.61	260.00	1761.00	17150	20240307	-9.68	2880	20230517	437.85	17150	-9.68	20240307	7660	102.22	20240102	17150	-9.68	20240307	2880	437.85	20230517	5.02	N	253590	100	43 억		0	N	N	0	N	00	N
54	20240321	121030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-300	5	-1.90	29433870860	1883513	26.75	16000	16120	15430	20550	11070	15810	15626.64	0.00	0	-49754	16716	16262	15686	15232	14656	16490	15460	44	4740	100	10110	10	1	43784562	6791	59.65	8.81	12	4.30	260.00	1761.00	17150	20240307	-9.56	2880	20230517	438.54	17150	-9.56	20240307	7660	102.48	20240102	17150	-9.56	20240307	2880	438.54	20230517	5.02	N	253590	100	43 억		0	N	N	0	N	00	N
55	20240321	111027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15470	-340	5	-2.15	26712856660	1708024	24.26	16000	16120	15430	20550	11070	15810	15639.14	0.00	0	-76142	16716	16262	15686	15232	14656	16490	15460	44	4740	100	10110	10	1	43784562	6773	59.50	8.78	12	3.90	260.00	1761.00	17150	20240307	-9.80	2880	20230517	437.15	17150	-9.80	20240307	7660	101.96	20240102	17150	-9.80	20240307	2880	437.15	20230517	5.02	N	253590	100	43 억		0	N	N	0	N	00	N
56	20240321	101031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	-310	5	-1.96	22497654850	1435868	20.40	16000	16120	15430	20550	11070	15810	15667.85	0.00	0	-80618	16716	16262	15686	15232	14656	16490	15460	44	4740	100	10110	10	1	43784562	6787	59.62	8.80	12	3.28	260.00	1761.00	17150	20240307	-9.62	2880	20230517	438.19	17150	-9.62	20240307	7660	102.35	20240102	17150	-9.62	20240307	2880	438.19	20230517	5.02	N	253590	100	43 억		0	N	N	0	N	00	N
57	20240321	091036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15640	-170	5	-1.08	10175181250	642183	9.12	16000	16120	15630	20550	11070	15810	15844.94	0.00	0	-47234	16716	16262	15686	15232	14656	16490	15460	44	4740	100	10110	10	1	43784562	6848	60.15	8.88	12	1.47	260.00	1761.00	17150	20240307	-8.80	2880	20230517	443.06	17150	-8.80	20240307	7660	104.18	20240102	17150	-8.80	20240307	2880	443.06	20230517	5.02	N	253590	100	43 억		0	N	N	0	N	00	N
58	20240320	161017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15810	540	2	3.54	108992198410	6904250	288.93	15340	16140	15110	19850	10690	15270	15786.44	0.00	0	155650	16003	15636	15443	15076	14883	15540	14980	44	4580	100	9770	10	1	43784562	6922	60.81	8.98	12	15.77	260.00	1761.00	17150	20240307	-7.81	2880	20230517	448.96	17150	-7.81	20240307	7660	106.40	20240102	17150	-7.81	20240307	2880	448.96	20230517	4.64	N	253590	100	43 억		0	N	N	6029	N	00	N
59	20240320	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	580	2	3.80	106022830450	6716472	281.07	15340	16140	15110	19850	10690	15270	15785.72	0.00	0	155522	16003	15636	15443	15076	14883	15540	14980	44	4580	100	9770	10	1	43784562	6940	60.96	9.00	12	15.34	260.00	1761.00	17150	20240307	-7.58	2880	20230517	450.35	17150	-7.58	20240307	7660	106.92	20240102	17150	-7.58	20240307	2880	450.35	20230517	4.64	N	253590	100	43 억		0	N	N	6029	N	00	N
60	20240320	141026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15710	440	2	2.88	98902691600	6266575	262.24	15340	16140	15110	19850	10690	15270	15782.82	0.00	0	86966	16003	15636	15443	15076	14883	15540	14980	44	4580	100	9770	10	1	43784562	6879	60.42	8.92	12	14.31	260.00	1761.00	17150	20240307	-8.40	2880	20230517	445.49	17150	-8.40	20240307	7660	105.09	20240102	17150	-8.40	20240307	2880	445.49	20230517	4.64	N	253590	100	43 억		0	N	N	6029	N	00	N
61	20240320	131026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	380	2	2.49	88075470590	5583622	233.66	15340	16140	15110	19850	10690	15270	15774.16	0.00	0	32735	16003	15636	15443	15076	14883	15540	14980	44	4580	100	9770	10	1	43784562	6852	60.19	8.89	12	12.75	260.00	1761.00	17150	20240307	-8.75	2880	20230517	443.40	17150	-8.75	20240307	7660	104.31	20240102	17150	-8.75	20240307	2880	443.40	20230517	4.64	N	253590	100	43 억		0	N	N	6029	N	00	N
62	20240320	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	430	2	2.82	80849127770	5120478	214.28	15340	16140	15110	19850	10690	15270	15789.67	0.00	0	601	16003	15636	15443	15076	14883	15540	14980	44	4580	100	9770	10	1	43784562	6874	60.38	8.92	12	11.69	260.00	1761.00	17150	20240307	-8.45	2880	20230517	445.14	17150	-8.45	20240307	7660	104.96	20240102	17150	-8.45	20240307	2880	445.14	20230517	4.64	N	253590	100	43 억		0	N	N	6029	N	00	N
63	20240320	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	390	2	2.55	55086204890	3505676	146.71	15340	16100	15110	19850	10690	15270	15713.80	0.00	0	-12156	16003	15636	15443	15076	14883	15540	14980	44	4580	100	9770	10	1	43784562	6857	60.23	8.89	12	8.01	260.00	1761.00	17150	20240307	-8.69	2880	20230517	443.75	17150	-8.69	20240307	7660	104.44	20240102	17150	-8.69	20240307	2880	443.75	20230517	4.64	N	253590	100	43 억		0	N	N	6029	N	00	N
64	20240320	101015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	-50	5	-0.33	9341401400	609849	25.52	15340	15540	15110	19850	10690	15270	15317.79	0.00	0	26480	16003	15636	15443	15076	14883	15540	14980	44	4580	100	9770	10	1	43784562	6664	58.54	8.64	12	1.39	260.00	1761.00	17150	20240307	-11.25	2880	20230517	428.47	17150	-11.25	20240307	7660	98.69	20240102	17150	-11.25	20240307	2880	428.47	20230517	4.64	N	253590	100	43 억		0	N	N	6029	N	00	N
65	20240320	091020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15470	200	2	1.31	3122892290	202178	8.46	15340	15540	15340	19850	10690	15270	15448.85	0.00	0	30055	16003	15636	15443	15076	14883	15540	14980	44	4580	100	9770	10	1	43784562	6773	59.50	8.78	12	0.46	260.00	1761.00	17150	20240307	-9.80	2880	20230517	437.15	17150	-9.80	20240307	7660	101.96	20240102	17150	-9.80	20240307	2880	437.15	20230517	4.64	N	253590	100	43 억		0	N	N	6029	N	00	N
66	20240319	161007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-910	5	-5.62	35554954950	2299473	57.01	15750	15810	15250	21000	11330	16180	15461.18	0.00	0	-193488	16586	16382	16026	15822	15466	16485	15925	44	4820	100	10350	10	1	43784562	6686	58.73	8.67	12	5.25	260.00	1761.00	17150	20240307	-10.96	2880	20230517	430.21	17150	-10.96	20240307	7660	99.35	20240102	17150	-10.96	20240307	2880	430.21	20230517	4.67	N	253590	100	43 억		0	N	N	6029	N	00	N
67	20240319	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	-870	5	-5.38	33326446750	2153733	53.40	15750	15810	15250	21000	11330	16180	15472.12	0.00	0	-170653	16586	16382	16026	15822	15466	16485	15925	44	4820	100	10350	10	1	43784562	6703	58.88	8.69	12	4.92	260.00	1761.00	17150	20240307	-10.73	2880	20230517	431.60	17150	-10.73	20240307	7660	99.87	20240102	17150	-10.73	20240307	2880	431.60	20230517	4.67	N	253590	100	43 억		0	N	N	0	N	00	N
68	20240319	141019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	-790	5	-4.88	29737334270	1919798	47.60	15750	15810	15250	21000	11330	16180	15487.98	0.00	0	-170053	16586	16382	16026	15822	15466	16485	15925	44	4820	100	10350	10	1	43784562	6738	59.19	8.74	12	4.38	260.00	1761.00	17150	20240307	-10.26	2880	20230517	434.38	17150	-10.26	20240307	7660	100.91	20240102	17150	-10.26	20240307	2880	434.38	20230517	4.67	N	253590	100	43 억		0	N	N	0	N	00	N
69	20240319	130947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-720	5	-4.45	27859769710	1798383	44.59	15750	15810	15250	21000	11330	16180	15489.60	0.00	0	-155672	16586	16382	16026	15822	15466	16485	15925	44	4820	100	10350	10	1	43784562	6769	59.46	8.78	12	4.11	260.00	1761.00	17150	20240307	-9.85	2880	20230517	436.81	17150	-9.85	20240307	7660	101.83	20240102	17150	-9.85	20240307	2880	436.81	20230517	4.67	N	253590	100	43 억		0	N	N	0	N	00	N
70	20240319	121010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15380	-800	5	-4.94	25647231440	1654557	41.02	15750	15810	15250	21000	11330	16180	15498.86	0.00	0	-169720	16586	16382	16026	15822	15466	16485	15925	44	4820	100	10350	10	1	43784562	6734	59.15	8.73	12	3.78	260.00	1761.00	17150	20240307	-10.32	2880	20230517	434.03	17150	-10.32	20240307	7660	100.78	20240102	17150	-10.32	20240307	2880	434.03	20230517	4.67	N	253590	100	43 억		0	N	N	0	N	00	N
71	20240319	111016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	-820	5	-5.07	24015619660	1548749	38.40	15750	15810	15250	21000	11330	16180	15504.23	0.00	0	-169954	16586	16382	16026	15822	15466	16485	15925	44	4820	100	10350	10	1	43784562	6725	59.08	8.72	12	3.54	260.00	1761.00	17150	20240307	-10.44	2880	20230517	433.33	17150	-10.44	20240307	7660	100.52	20240102	17150	-10.44	20240307	2880	433.33	20230517	4.67	N	253590	100	43 억		0	N	N	0	N	00	N
72	20240319	101018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15420	-760	5	-4.70	20729930570	1334804	33.10	15750	15810	15250	21000	11330	16180	15527.82	0.00	0	-141948	16586	16382	16026	15822	15466	16485	15925	44	4820	100	10350	10	1	43784562	6752	59.31	8.76	12	3.05	260.00	1761.00	17150	20240307	-10.09	2880	20230517	435.42	17150	-10.09	20240307	7660	101.31	20240102	17150	-10.09	20240307	2880	435.42	20230517	4.67	N	253590	100	43 억		0	N	N	0	N	00	N
73	20240319	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15790	-390	5	-2.41	7124474320	454230	11.26	15750	15810	15550	21000	11330	16180	15679.09	0.00	0	-8243	16586	16382	16026	15822	15466	16485	15925	44	4820	100	10350	10	1	43784562	6914	60.73	8.97	12	1.04	260.00	1761.00	17150	20240307	-7.93	2880	20230517	448.26	17150	-7.93	20240307	7660	106.14	20240102	17150	-7.93	20240307	2880	448.26	20230517	4.67	N	253590	100	43 억		0	N	N	0	N	00	N
74	20240318	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16180	130	2	0.81	59736026830	3746890	64.37	16100	16230	15670	20850	11240	16050	15940.37	0.00	0	-122303	17110	16580	15590	15060	14070	16845	15325	44	4800	100	10270	10	1	43784562	7084	62.23	9.19	12	8.56	260.00	1761.00	17150	20240307	-5.66	2880	20230517	461.81	17150	-5.66	20240307	7660	111.23	20240102	17150	-5.66	20240307	2880	461.81	20230517	4.73	N	253590	100	43 억		0	N	N	24802	N	00	N
75	20240318	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15970	-80	5	-0.50	53534680850	3361792	57.76	16100	16200	15670	20850	11240	16050	15922.74	0.00	0	-138310	17110	16580	15590	15060	14070	16845	15325	44	4800	100	10270	10	1	43784562	6992	61.42	9.07	12	7.68	260.00	1761.00	17150	20240307	-6.88	2880	20230517	454.51	17150	-6.88	20240307	7660	108.49	20240102	17150	-6.88	20240307	2880	454.51	20230517	4.73	N	253590	100	43 억		0	N	N	24802	N	00	N
76	20240318	141010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15990	-60	5	-0.37	48798917010	3064448	52.65	16100	16200	15670	20850	11240	16050	15922.33	0.00	0	-120368	17110	16580	15590	15060	14070	16845	15325	44	4800	100	10270	10	1	43784562	7001	61.50	9.08	12	7.00	260.00	1761.00	17150	20240307	-6.76	2880	20230517	455.21	17150	-6.76	20240307	7660	108.75	20240102	17150	-6.76	20240307	2880	455.21	20230517	4.73	N	253590	100	43 억		0	N	N	24802	N	00	N
77	20240318	131010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15980	-70	5	-0.44	44638219740	2803757	48.17	16100	16200	15670	20850	11240	16050	15918.74	0.00	0	-108517	17110	16580	15590	15060	14070	16845	15325	44	4800	100	10270	10	1	43784562	6997	61.46	9.07	12	6.40	260.00	1761.00	17150	20240307	-6.82	2880	20230517	454.86	17150	-6.82	20240307	7660	108.62	20240102	17150	-6.82	20240307	2880	454.86	20230517	4.73	N	253590	100	43 억		0	N	N	24802	N	00	N
78	20240318	121004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	-120	5	-0.75	41278280320	2592389	44.54	16100	16200	15670	20850	11240	16050	15920.62	0.00	0	-80427	17110	16580	15590	15060	14070	16845	15325	44	4800	100	10270	10	1	43784562	6975	61.27	9.05	12	5.92	260.00	1761.00	17150	20240307	-7.11	2880	20230517	453.12	17150	-7.11	20240307	7660	107.96	20240102	17150	-7.11	20240307	2880	453.12	20230517	4.73	N	253590	100	43 억		0	N	N	24802	N	00	N
79	20240318	111012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15980	-70	5	-0.44	37191492590	2336978	40.15	16100	16200	15670	20850	11240	16050	15911.68	0.00	0	-120676	17110	16580	15590	15060	14070	16845	15325	44	4800	100	10270	10	1	43784562	6997	61.46	9.07	12	5.34	260.00	1761.00	17150	20240307	-6.82	2880	20230517	454.86	17150	-6.82	20240307	7660	108.62	20240102	17150	-6.82	20240307	2880	454.86	20230517	4.73	N	253590	100	43 억		0	N	N	24802	N	00	N
80	20240318	101010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15870	-180	5	-1.12	23152837960	1459505	25.07	16100	16110	15670	20850	11240	16050	15857.53	0.00	0	-75554	17110	16580	15590	15060	14070	16845	15325	44	4800	100	10270	10	1	43784562	6949	61.04	9.01	12	3.33	260.00	1761.00	17150	20240307	-7.46	2880	20230517	451.04	17150	-7.46	20240307	7660	107.18	20240102	17150	-7.46	20240307	2880	451.04	20230517	4.73	N	253590	100	43 억		0	N	N	24802	N	00	N
81	20240318	091010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15920	-130	5	-0.81	10852522060	681828	11.71	16100	16110	15670	20850	11240	16050	15907.35	0.00	0	-75767	17110	16580	15590	15060	14070	16845	15325	44	4800	100	10270	10	1	43784562	6971	61.23	9.04	12	1.56	260.00	1761.00	17150	20240307	-7.17	2880	20230517	452.78	17150	-7.17	20240307	7660	107.83	20240102	17150	-7.17	20240307	2880	452.78	20230517	4.73	N	253590	100	43 억		0	N	N	24802	N	00	N
82	20240315	161000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16050	680	2	4.42	77798481850	5006078	177.70	14910	16120	14600	19980	10760	15370	15538.67	0.00	0	253797	16083	15726	15213	14856	14343	15905	15035	44	4610	100	9830	10	1	43784562	7027	61.73	9.11	12	11.43	260.00	1761.00	17150	20240307	-6.41	2880	20230517	457.29	17150	-6.41	20240307	7660	109.53	20240102	17150	-6.41	20240307	2880	457.29	20230517	4.32	N	253590	100	43 억		0	N	N	24802	N	00	N
83	20240315	150929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15770	400	2	2.60	62805122280	4068346	144.41	14910	15900	14600	19980	10760	15370	15437.52	0.00	0	226115	16083	15726	15213	14856	14343	15905	15035	44	4610	100	9830	10	1	43784562	6905	60.65	8.96	12	9.29	260.00	1761.00	17150	20240307	-8.05	2880	20230517	447.57	17150	-8.05	20240307	7660	105.87	20240102	17150	-8.05	20240307	2880	447.57	20230517	4.32	N	253590	100	43 억		0	N	N	0	N	00	N
84	20240315	140909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	90	2	0.59	50684236790	3296882	117.03	14910	15900	14600	19980	10760	15370	15373.39	0.00	0	72693	16083	15726	15213	14856	14343	15905	15035	44	4610	100	9830	10	1	43784562	6769	59.46	8.78	12	7.53	260.00	1761.00	17150	20240307	-9.85	2880	20230517	436.81	17150	-9.85	20240307	7660	101.83	20240102	17150	-9.85	20240307	2880	436.81	20230517	4.32	N	253590	100	43 억		0	N	N	0	N	00	N
85	20240315	131001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	190	2	1.24	33841909540	2223180	78.92	14910	15710	14600	19980	10760	15370	15222.25	0.00	0	72655	16083	15726	15213	14856	14343	15905	15035	44	4610	100	9830	10	1	43784562	6813	59.85	8.84	12	5.08	260.00	1761.00	17150	20240307	-9.27	2880	20230517	440.28	17150	-9.27	20240307	7660	103.13	20240102	17150	-9.27	20240307	2880	440.28	20230517	4.32	N	253590	100	43 억		0	N	N	0	N	00	N
86	20240315	121000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15640	270	2	1.76	27246216570	1799757	63.89	14910	15710	14600	19980	10760	15370	15138.73	0.00	0	55011	16083	15726	15213	14856	14343	15905	15035	44	4610	100	9830	10	1	43784562	6848	60.15	8.88	12	4.11	260.00	1761.00	17150	20240307	-8.80	2880	20230517	443.06	17150	-8.80	20240307	7660	104.18	20240102	17150	-8.80	20240307	2880	443.06	20230517	4.32	N	253590	100	43 억		0	N	N	0	N	00	N
87	20240315	110956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15230	-140	5	-0.91	19903877870	1326464	47.08	14910	15450	14600	19980	10760	15370	15005.00	0.00	0	-16143	16083	15726	15213	14856	14343	15905	15035	44	4610	100	9830	10	1	43784562	6668	58.58	8.65	12	3.03	260.00	1761.00	17150	20240307	-11.20	2880	20230517	428.82	17150	-11.20	20240307	7660	98.83	20240102	17150	-11.20	20240307	2880	428.82	20230517	4.32	N	253590	100	43 억		0	N	N	0	N	00	N
88	20240315	100959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	-280	5	-1.82	13527912470	909993	32.30	14910	15190	14600	19980	10760	15370	14865.53	0.00	0	19414	16083	15726	15213	14856	14343	15905	15035	44	4610	100	9830	10	1	43784562	6607	58.04	8.57	12	2.08	260.00	1761.00	17150	20240307	-12.01	2880	20230517	423.96	17150	-12.01	20240307	7660	97.00	20240102	17150	-12.01	20240307	2880	423.96	20230517	4.32	N	253590	100	43 억		0	N	N	0	N	00	N
89	20240315	091005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	-480	5	-3.12	3441042890	230247	8.17	14910	15190	14810	19980	10760	15370	14943.58	0.00	0	-19024	16083	15726	15213	14856	14343	15905	15035	44	4610	100	9830	10	1	43784562	6520	57.27	8.46	12	0.53	260.00	1761.00	17150	20240307	-13.18	2880	20230517	417.01	17150	-13.18	20240307	7660	94.39	20240102	17150	-13.18	20240307	2880	417.01	20230517	4.32	N	253590	100	43 억		0	N	N	0	N	00	N
90	20240314	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15370	400	2	2.67	41969117650	2761596	36.21	14810	15570	14700	19460	10480	14970	15196.40	0.00	0	-12999	17636	16302	15566	14232	13496	15935	13865	44	4490	100	9580	10	1	43784562	6730	59.12	8.73	12	6.31	260.00	1761.00	17150	20240307	-10.38	2880	20230517	433.68	17150	-10.38	20240307	7660	100.65	20240102	17150	-10.38	20240307	2880	433.68	20230517	4.51	N	253590	100	43 억		0	N	N	0	N	00	N
91	20240314	150954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	180	2	1.20	39396125360	2593236	34.00	14810	15570	14700	19460	10480	14970	15191.98	0.00	0	-390	17636	16302	15566	14232	13496	15935	13865	44	4490	100	9580	10	1	43784562	6633	58.27	8.60	12	5.92	260.00	1761.00	17150	20240307	-11.66	2880	20230517	426.04	17150	-11.66	20240307	7660	97.78	20240102	17150	-11.66	20240307	2880	426.04	20230517	4.51	N	253590	100	43 억		0	N	N	0	N	00	N
92	20240314	140953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	270	2	1.80	36234957620	2384640	31.27	14810	15570	14700	19460	10480	14970	15195.26	0.00	0	28821	17636	16302	15566	14232	13496	15935	13865	44	4490	100	9580	10	1	43784562	6673	58.62	8.65	12	5.45	260.00	1761.00	17150	20240307	-11.14	2880	20230517	429.17	17150	-11.14	20240307	7660	98.96	20240102	17150	-11.14	20240307	2880	429.17	20230517	4.51	N	253590	100	43 억		0	N	N	0	N	00	N
93	20240314	130951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	100	2	0.67	32067363390	2112177	27.69	14810	15570	14700	19460	10480	14970	15182.26	0.00	0	-3312	17636	16302	15566	14232	13496	15935	13865	44	4490	100	9580	10	1	43784562	6598	57.96	8.56	12	4.82	260.00	1761.00	17150	20240307	-12.13	2880	20230517	423.26	17150	-12.13	20240307	7660	96.74	20240102	17150	-12.13	20240307	2880	423.26	20230517	4.51	N	253590	100	43 억		0	N	N	0	N	00	N
94	20240314	120952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	220	2	1.47	29248674180	1926012	25.25	14810	15570	14700	19460	10480	14970	15186.27	0.00	0	5036	17636	16302	15566	14232	13496	15935	13865	44	4490	100	9580	10	1	43784562	6651	58.42	8.63	12	4.40	260.00	1761.00	17150	20240307	-11.43	2880	20230517	427.43	17150	-11.43	20240307	7660	98.30	20240102	17150	-11.43	20240307	2880	427.43	20230517	4.51	N	253590	100	43 억		0	N	N	0	N	00	N
95	20240314	110953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	140	2	0.94	22249480210	1469383	19.27	14810	15570	14700	19460	10480	14970	15142.20	0.00	0	-16926	17636	16302	15566	14232	13496	15935	13865	44	4490	100	9580	10	1	43784562	6616	58.12	8.58	12	3.36	260.00	1761.00	17150	20240307	-11.90	2880	20230517	424.65	17150	-11.90	20240307	7660	97.26	20240102	17150	-11.90	20240307	2880	424.65	20230517	4.51	N	253590	100	43 억		0	N	N	0	N	00	N
96	20240314	100959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	40	2	0.27	17788365230	1173917	15.39	14810	15570	14700	19460	10480	14970	15153.19	0.00	0	-28041	17636	16302	15566	14232	13496	15935	13865	44	4490	100	9580	10	1	43784562	6572	57.73	8.52	12	2.68	260.00	1761.00	17150	20240307	-12.48	2880	20230517	421.18	17150	-12.48	20240307	7660	95.95	20240102	17150	-12.48	20240307	2880	421.18	20230517	4.51	N	253590	100	43 억		0	N	N	0	N	00	N
97	20240314	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	360	2	2.40	4464355550	296478	3.89	14810	15380	14700	19460	10480	14970	15058.33	0.00	0	15027	17636	16302	15566	14232	13496	15935	13865	44	4490	100	9580	10	1	43784562	6712	58.96	8.71	12	0.68	260.00	1761.00	17150	20240307	-10.61	2880	20230517	432.29	17150	-10.61	20240307	7660	100.13	20240102	17150	-10.61	20240307	2880	432.29	20230517	4.51	N	253590	100	43 억		0	N	N	0	N	00	N
98	20240313	160941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	-830	5	-5.25	119158917100	7512248	68.49	16620	16900	14830	20500	11060	15800	15862.88	0.00	0	-273548	17000	16400	15200	14600	13400	16700	14900	44	4700	100	10110	10	1	43784562	6555	57.58	8.50	12	17.16	260.00	1761.00	17150	20240307	-12.71	2880	20230517	419.79	17150	-12.71	20240307	7660	95.43	20240102	17150	-12.71	20240307	2880	419.79	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
99	20240313	150943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	-740	5	-4.68	116221384180	7316726	66.70	16620	16900	14830	20500	11060	15800	15884.35	0.00	0	-279004	17000	16400	15200	14600	13400	16700	14900	44	4700	100	10110	10	1	43784562	6594	57.92	8.55	12	16.71	260.00	1761.00	17150	20240307	-12.19	2880	20230517	422.92	17150	-12.19	20240307	7660	96.61	20240102	17150	-12.19	20240307	2880	422.92	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
100	20240313	140942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	-620	5	-3.92	109475756570	6873604	62.67	16620	16900	14830	20500	11060	15800	15926.99	0.00	0	-293404	17000	16400	15200	14600	13400	16700	14900	44	4700	100	10110	10	1	43784562	6646	58.38	8.62	12	15.70	260.00	1761.00	17150	20240307	-11.49	2880	20230517	427.08	17150	-11.49	20240307	7660	98.17	20240102	17150	-11.49	20240307	2880	427.08	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
101	20240313	130950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	-710	5	-4.49	100964501450	6305961	57.49	16620	16900	15050	20500	11060	15800	16010.97	0.00	0	-295385	17000	16400	15200	14600	13400	16700	14900	44	4700	100	10110	10	1	43784562	6607	58.04	8.57	12	14.40	260.00	1761.00	17150	20240307	-12.01	2880	20230517	423.96	17150	-12.01	20240307	7660	97.00	20240102	17150	-12.01	20240307	2880	423.96	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
102	20240313	120945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	-490	5	-3.10	94034913820	5849369	53.33	16620	16900	15240	20500	11060	15800	16076.10	0.00	0	-297450	17000	16400	15200	14600	13400	16700	14900	44	4700	100	10110	10	1	43784562	6703	58.88	8.69	12	13.36	260.00	1761.00	17150	20240307	-10.73	2880	20230517	431.60	17150	-10.73	20240307	7660	99.87	20240102	17150	-10.73	20240307	2880	431.60	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
103	20240313	110942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-290	5	-1.84	86402237840	5352818	48.80	16620	16900	15410	20500	11060	15800	16141.47	0.00	0	-320144	17000	16400	15200	14600	13400	16700	14900	44	4700	100	10110	10	1	43784562	6791	59.65	8.81	12	12.23	260.00	1761.00	17150	20240307	-9.56	2880	20230517	438.54	17150	-9.56	20240307	7660	102.48	20240102	17150	-9.56	20240307	2880	438.54	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
104	20240313	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	-230	5	-1.46	75266695860	4636329	42.27	16620	16900	15550	20500	11060	15800	16234.15	0.00	0	-331044	17000	16400	15200	14600	13400	16700	14900	44	4700	100	10110	10	1	43784562	6817	59.88	8.84	12	10.59	260.00	1761.00	17150	20240307	-9.21	2880	20230517	440.62	17150	-9.21	20240307	7660	103.26	20240102	17150	-9.21	20240307	2880	440.62	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
105	20240313	090947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16160	360	2	2.28	41186746880	2497581	22.77	16620	16900	16080	20500	11060	15800	16490.75	0.00	0	-221692	17000	16400	15200	14600	13400	16700	14900	44	4700	100	10110	10	1	43784562	7076	62.15	9.18	12	5.70	260.00	1761.00	17150	20240307	-5.77	2880	20230517	461.11	17150	-5.77	20240307	7660	110.97	20240102	17150	-5.77	20240307	2880	461.11	20230517	4.41	N	253590	100	43 억		0	N	N	0	N	00	N
106	20240312	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	1460	2	10.18	148212834000	9831409	384.38	14110	15800	14000	18640	10040	14340	15073.32	0.00	0	63615	14880	14610	14310	14040	13740	14745	14175	44	4300	100	9170	10	1	43784562	6918	60.77	8.97	12	22.45	260.00	1761.00	17150	20240307	-7.87	2880	20230517	448.61	17150	-7.87	20240307	7660	106.27	20240102	17150	-7.87	20240307	2880	448.61	20230517	4.26	N	253590	100	43 억		0	N	N	0	N	00	N
107	20240312	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	1160	2	8.09	130516372080	8701750	340.21	14110	15740	14000	18640	10040	14340	14998.99	0.00	0	67808	14880	14610	14310	14040	13740	14745	14175	44	4300	100	9170	10	1	43784562	6787	59.62	8.80	12	19.87	260.00	1761.00	17150	20240307	-9.62	2880	20230517	438.19	17150	-9.62	20240307	7660	102.35	20240102	17150	-9.62	20240307	2880	438.19	20230517	4.26	N	253590	100	43 억		0	N	N	0	N	00	N
108	20240312	140921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	570	2	3.97	80859554470	5488210	214.57	14110	15270	14000	18640	10040	14340	14733.44	0.00	0	-205597	14880	14610	14310	14040	13740	14745	14175	44	4300	100	9170	10	1	43784562	6528	57.35	8.47	12	12.53	260.00	1761.00	17150	20240307	-13.06	2880	20230517	417.71	17150	-13.06	20240307	7660	94.65	20240102	17150	-13.06	20240307	2880	417.71	20230517	4.26	N	253590	100	43 억		0	N	N	0	N	00	N
109	20240312	130845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	640	2	4.46	51644727400	3547221	138.68	14110	15100	14000	18640	10040	14340	14559.31	0.00	0	-240726	14880	14610	14310	14040	13740	14745	14175	44	4300	100	9170	10	1	43784562	6559	57.62	8.51	12	8.10	260.00	1761.00	17150	20240307	-12.65	2880	20230517	420.14	17150	-12.65	20240307	7660	95.56	20240102	17150	-12.65	20240307	2880	420.14	20230517	4.26	N	253590	100	43 억		0	N	N	0	N	00	N
110	20240312	120934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	-10	5	-0.07	24604300700	1722652	67.35	14110	14620	14000	18640	10040	14340	14282.75	0.00	0	-124235	14880	14610	14310	14040	13740	14745	14175	44	4300	100	9170	10	1	43784562	6274	55.12	8.14	12	3.93	260.00	1761.00	17150	20240307	-16.44	2880	20230517	397.57	17150	-16.44	20240307	7660	87.08	20240102	17150	-16.44	20240307	2880	397.57	20230517	4.26	N	253590	100	43 억		0	N	N	0	N	00	N
111	20240312	110930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	50	2	0.35	21399447240	1499814	58.64	14110	14620	14000	18640	10040	14340	14267.99	0.00	0	-61664	14880	14610	14310	14040	13740	14745	14175	44	4300	100	9170	10	1	43784562	6301	55.35	8.17	12	3.43	260.00	1761.00	17150	20240307	-16.09	2880	20230517	399.65	17150	-16.09	20240307	7660	87.86	20240102	17150	-16.09	20240307	2880	399.65	20230517	4.26	N	253590	100	43 억		0	N	N	0	N	00	N
112	20240312	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	60	2	0.42	18126561430	1272202	49.74	14110	14620	14000	18640	10040	14340	14248.06	0.00	0	-85491	14880	14610	14310	14040	13740	14745	14175	44	4300	100	9170	10	1	43784562	6305	55.38	8.18	12	2.91	260.00	1761.00	17150	20240307	-16.03	2880	20230517	400.00	17150	-16.03	20240307	7660	87.99	20240102	17150	-16.03	20240307	2880	400.00	20230517	4.26	N	253590	100	43 억		0	N	N	0	N	00	N
113	20240312	090931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14120	-220	5	-1.53	4759572060	337551	13.20	14110	14310	14020	18640	10040	14340	14099.14	0.00	0	-10591	14880	14610	14310	14040	13740	14745	14175	44	4300	100	9170	10	1	43784562	6182	54.31	8.02	12	0.77	260.00	1761.00	17150	20240307	-17.67	2880	20230517	390.28	17150	-17.67	20240307	7660	84.33	20240102	17150	-17.67	20240307	2880	390.28	20230517	4.26	N	253590	100	43 억		0	N	N	0	N	00	N
114	20240311	160927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-400	5	-2.71	35509738420	2493364	44.92	14210	14580	14010	19160	10320	14740	14241.36	0.00	0	13024	16400	15570	15110	14280	13820	15340	14050	44	4420	100	9430	10	1	43784562	6279	55.15	8.14	12	5.69	260.00	1761.00	17150	20240307	-16.38	2880	20230517	397.92	17150	-16.38	20240307	7660	87.21	20240102	17150	-16.38	20240307	2880	397.92	20230517	4.03	N	253590	100	43 억		0	N	N	0	N	00	N
115	20240311	150925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	-350	5	-2.37	33150202750	2329860	41.97	14210	14580	14010	19160	10320	14740	14228.32	0.00	0	21482	16400	15570	15110	14280	13820	15340	14050	44	4420	100	9430	10	1	43784562	6301	55.35	8.17	12	5.32	260.00	1761.00	17150	20240307	-16.09	2880	20230517	399.65	17150	-16.09	20240307	7660	87.86	20240102	17150	-16.09	20240307	2880	399.65	20230517	4.03	N	253590	100	43 억		0	N	N	0	N	00	N
116	20240311	140924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-400	5	-2.71	29130081200	2051720	36.96	14210	14580	14010	19160	10320	14740	14197.78	0.00	0	38713	16400	15570	15110	14280	13820	15340	14050	44	4420	100	9430	10	1	43784562	6279	55.15	8.14	12	4.69	260.00	1761.00	17150	20240307	-16.38	2880	20230517	397.92	17150	-16.38	20240307	7660	87.21	20240102	17150	-16.38	20240307	2880	397.92	20230517	4.03	N	253590	100	43 억		0	N	N	0	N	00	N
117	20240311	130925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	-610	5	-4.14	24101229260	1702007	30.66	14210	14460	14010	19160	10320	14740	14160.34	0.00	0	-10522	16400	15570	15110	14280	13820	15340	14050	44	4420	100	9430	10	1	43784562	6187	54.35	8.02	12	3.89	260.00	1761.00	17150	20240307	-17.61	2880	20230517	390.62	17150	-17.61	20240307	7660	84.46	20240102	17150	-17.61	20240307	2880	390.62	20230517	4.03	N	253590	100	43 억		0	N	N	0	N	00	N
118	20240311	120927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	-510	5	-3.46	22386659650	1581121	28.48	14210	14460	14010	19160	10320	14740	14158.58	0.00	0	5904	16400	15570	15110	14280	13820	15340	14050	44	4420	100	9430	10	1	43784562	6231	54.73	8.08	12	3.61	260.00	1761.00	17150	20240307	-17.03	2880	20230517	394.10	17150	-17.03	20240307	7660	85.77	20240102	17150	-17.03	20240307	2880	394.10	20230517	4.03	N	253590	100	43 억		0	N	N	0	N	00	N
119	20240311	110923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	-660	5	-4.48	18812325450	1329634	23.95	14210	14460	14010	19160	10320	14740	14148.33	0.00	0	-56071	16400	15570	15110	14280	13820	15340	14050	44	4420	100	9430	10	1	43784562	6165	54.15	8.00	12	3.04	260.00	1761.00	17150	20240307	-17.90	2880	20230517	388.89	17150	-17.90	20240307	7660	83.81	20240102	17150	-17.90	20240307	2880	388.89	20230517	4.03	N	253590	100	43 억		0	N	N	0	N	00	N
120	20240311	100913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	-640	5	-4.34	14964710840	1056458	19.03	14210	14460	14020	19160	10320	14740	14164.77	0.00	0	-61698	16400	15570	15110	14280	13820	15340	14050	44	4420	100	9430	10	1	43784562	6174	54.23	8.01	12	2.41	260.00	1761.00	17150	20240307	-17.78	2880	20230517	389.58	17150	-17.78	20240307	7660	84.07	20240102	17150	-17.78	20240307	2880	389.58	20230517	4.03	N	253590	100	43 억		0	N	N	0	N	00	N
121	20240311	090918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-450	5	-3.05	6578833380	464168	8.36	14210	14400	14030	19160	10320	14740	14172.91	0.00	0	-374	16400	15570	15110	14280	13820	15340	14050	44	4420	100	9430	10	1	43784562	6257	54.96	8.11	12	1.06	260.00	1761.00	17150	20240307	-16.68	2880	20230517	396.18	17150	-16.68	20240307	7660	86.55	20240102	17150	-16.68	20240307	2880	396.18	20230517	4.03	N	253590	100	43 억		0	N	N	0	N	00	N
122	20240308	160924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14740	-650	5	-4.22	83360993580	5452628	21.89	15600	15940	14650	20000	10780	15390	15289.45	0.00	0	96794	17930	16660	15880	14610	13830	16270	14220	44	4610	100	9840	10	1	43784562	6454	56.69	8.37	12	12.45	260.00	1761.00	17150	20240307	-14.05	2880	20230517	411.81	17150	-14.05	20240307	7660	92.43	20240102	17150	-14.05	20240307	2880	411.81	20230517	3.96	N	253590	100	43 억		0	N	N	0	N	00	N
123	20240308	150922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	-580	5	-3.77	78881478750	5148622	20.67	15600	15940	14730	20000	10780	15390	15320.77	0.00	0	95721	17930	16660	15880	14610	13830	16270	14220	44	4610	100	9840	10	1	43784562	6484	56.96	8.41	12	11.76	260.00	1761.00	17150	20240307	-13.64	2880	20230517	414.24	17150	-13.64	20240307	7660	93.34	20240102	17150	-13.64	20240307	2880	414.24	20230517	3.96	N	253590	100	43 억		0	N	N	0	N	00	N
124	20240308	140914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	-420	5	-2.73	71609985120	4659136	18.70	15600	15940	14880	20000	10780	15390	15369.76	0.00	0	80761	17930	16660	15880	14610	13830	16270	14220	44	4610	100	9840	10	1	43784562	6555	57.58	8.50	12	10.64	260.00	1761.00	17150	20240307	-12.71	2880	20230517	419.79	17150	-12.71	20240307	7660	95.43	20240102	17150	-12.71	20240307	2880	419.79	20230517	3.96	N	253590	100	43 억		0	N	N	0	N	00	N
125	20240308	130912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-190	5	-1.23	65002782120	4218482	16.93	15600	15940	14920	20000	10780	15390	15409.09	0.00	0	107497	17930	16660	15880	14610	13830	16270	14220	44	4610	100	9840	10	1	43784562	6655	58.46	8.63	12	9.63	260.00	1761.00	17150	20240307	-11.37	2880	20230517	427.78	17150	-11.37	20240307	7660	98.43	20240102	17150	-11.37	20240307	2880	427.78	20230517	3.96	N	253590	100	43 억		0	N	N	0	N	00	N
126	20240308	120914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	-170	5	-1.10	55723131930	3604664	14.47	15600	15940	15170	20000	10780	15390	15458.79	0.00	0	94300	17930	16660	15880	14610	13830	16270	14220	44	4610	100	9840	10	1	43784562	6664	58.54	8.64	12	8.23	260.00	1761.00	17150	20240307	-11.25	2880	20230517	428.47	17150	-11.25	20240307	7660	98.69	20240102	17150	-11.25	20240307	2880	428.47	20230517	3.96	N	253590	100	43 억		0	N	N	0	N	00	N
127	20240308	110916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	0	3	0.00	48260913360	3117941	12.52	15600	15940	15170	20000	10780	15390	15478.71	0.00	0	169191	17930	16660	15880	14610	13830	16270	14220	44	4610	100	9840	10	1	43784562	6738	59.19	8.74	12	7.12	260.00	1761.00	17150	20240307	-10.26	2880	20230517	434.38	17150	-10.26	20240307	7660	100.91	20240102	17150	-10.26	20240307	2880	434.38	20230517	3.96	N	253590	100	43 억		0	N	N	0	N	00	N
128	20240308	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15350	-40	5	-0.26	34302600490	2216943	8.90	15600	15940	15170	20000	10780	15390	15473.26	0.00	0	65923	17930	16660	15880	14610	13830	16270	14220	44	4610	100	9840	10	1	43784562	6721	59.04	8.72	12	5.06	260.00	1761.00	17150	20240307	-10.50	2880	20230517	432.99	17150	-10.50	20240307	7660	100.39	20240102	17150	-10.50	20240307	2880	432.99	20230517	3.96	N	253590	100	43 억		0	N	N	0	N	00	N
129	20240308	090912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15530	140	2	0.91	12490313970	798401	3.20	15600	15940	15400	20000	10780	15390	15647.05	0.00	0	-72582	17930	16660	15880	14610	13830	16270	14220	44	4610	100	9840	10	1	43784562	6800	59.73	8.82	12	1.82	260.00	1761.00	17150	20240307	-9.45	2880	20230517	439.24	17150	-9.45	20240307	7660	102.74	20240102	17150	-9.45	20240307	2880	439.24	20230517	3.96	N	253590	100	43 억		0	N	N	0	N	00	N
130	20240307	160911	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15390	440	2	2.94	403015703130	24684276	83.99	16020	17150	15100	19430	10470	14950	16327.03	0.00	0	-311251	17743	16346	14893	13496	12043	17045	14195	44	4480	100	9560	10	1	43784562	6738	59.19	8.74	12	56.38	260.00	1761.00	17150	20240307	-10.26	2880	20230517	434.38	17150	-10.26	20240307	7660	100.91	20240102	17150	-10.26	20240307	2880	434.38	20230517	3.30	N	253590	100	43 억		0	N	N	0	N	00	N
131	20240307	150852	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15380	430	2	2.88	397013980950	24294435	82.66	16020	17150	15100	19430	10470	14950	16341.77	0.00	0	-337795	17743	16346	14893	13496	12043	17045	14195	44	4480	100	9560	10	1	43784562	6734	59.15	8.73	12	55.49	260.00	1761.00	17150	20240307	-10.32	2880	20230517	434.03	17150	-10.32	20240307	7660	100.78	20240102	17150	-10.32	20240307	2880	434.03	20230517	3.30	N	253590	100	43 억		0	N	N	0	N	00	N
132	20240307	140855	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15840	890	2	5.95	372838451710	22722405	77.31	16020	17150	15680	19430	10470	14950	16408.41	0.00	0	-459419	17743	16346	14893	13496	12043	17045	14195	44	4480	100	9560	10	1	43784562	6935	60.92	8.99	12	51.90	260.00	1761.00	17150	20240307	-7.64	2880	20230517	450.00	17150	-7.64	20240307	7660	106.79	20240102	17150	-7.64	20240307	2880	450.00	20230517	3.30	N	253590	100	43 억		0	N	N	0	N	00	N
133	20240307	130901	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16030	1080	2	7.22	357583732750	21769106	74.07	16020	17150	15680	19430	10470	14950	16426.20	0.00	0	-422621	17743	16346	14893	13496	12043	17045	14195	44	4480	100	9560	10	1	43784562	7019	61.65	9.10	12	49.72	260.00	1761.00	17150	20240307	-6.53	2880	20230517	456.60	17150	-6.53	20240307	7660	109.27	20240102	17150	-6.53	20240307	2880	456.60	20230517	3.30	N	253590	100	43 억		0	N	N	0	N	00	N
134	20240307	120905	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15870	920	2	6.15	345391579520	21004501	71.47	16020	17150	15680	19430	10470	14950	16443.69	0.00	0	-416303	17743	16346	14893	13496	12043	17045	14195	44	4480	100	9560	10	1	43784562	6949	61.04	9.01	12	47.97	260.00	1761.00	17150	20240307	-7.46	2880	20230517	451.04	17150	-7.46	20240307	7660	107.18	20240102	17150	-7.46	20240307	2880	451.04	20230517	3.30	N	253590	100	43 억		0	N	N	0	N	00	N
135	20240307	110910	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16140	1190	2	7.96	331751740400	20154235	68.58	16020	17150	15680	19430	10470	14950	16460.65	0.00	0	-417527	17743	16346	14893	13496	12043	17045	14195	44	4480	100	9560	10	1	43784562	7067	62.08	9.17	12	46.03	260.00	1761.00	17150	20240307	-5.89	2880	20230517	460.42	17150	-5.89	20240307	7660	110.70	20240102	17150	-5.89	20240307	2880	460.42	20230517	3.30	N	253590	100	43 억		0	N	N	0	N	00	N
136	20240307	100903	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16440	1490	2	9.97	280577014620	16971733	57.75	16020	17150	15780	19430	10470	14950	16532.02	0.00	0	-449960	17743	16346	14893	13496	12043	17045	14195	44	4480	100	9560	10	1	43784562	7198	63.23	9.34	12	38.76	260.00	1761.00	17150	20240307	-4.14	2880	20230517	470.83	17150	-4.14	20240307	7660	114.62	20240102	17150	-4.14	20240307	2880	470.83	20230517	3.30	N	253590	100	43 억		0	N	N	0	N	00	N
137	20240307	090907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16350	1400	2	9.36	65303901680	4064026	13.83	16020	16350	15780	19430	10470	14950	16068.77	0.00	0	-336075	17743	16346	14893	13496	12043	17045	14195	44	4480	100	9560	10	1	43784562	7159	62.88	9.28	12	9.28	260.00	1761.00	16350	20240307	0.00	2880	20230517	467.71	16350	0.00	20240307	7660	113.45	20240102	16350	0.00	20240307	2880	467.71	20230517	3.30	N	253590	100	43 억		0	N	N	0	N	00	N
138	20240306	160859	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14950	1110	2	8.02	428810999130	28043463	238.54	13600	16290	13440	17990	9690	13840	15291.44	0.00	0	395831	15880	14860	14240	13220	12600	14550	12910	44	4150	100	8850	10	1	43784562	6546	57.50	8.49	12	64.05	260.00	1761.00	16290	20240306	-8.23	2880	20230517	419.10	16290	-8.23	20240306	7660	95.17	20240102	16290	-8.23	20240306	2880	419.10	20230517	3.09	N	253590	100	43 억		0	N	N	0	N	00	N
139	20240306	150901	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15000	1160	2	8.38	419755195290	27437765	233.39	13600	16290	13440	17990	9690	13840	15298.54	0.00	0	531967	15880	14860	14240	13220	12600	14550	12910	44	4150	100	8850	10	1	43784562	6568	57.69	8.52	12	62.67	260.00	1761.00	16290	20240306	-7.92	2880	20230517	420.83	16290	-7.92	20240306	7660	95.82	20240102	16290	-7.92	20240306	2880	420.83	20230517	3.09	N	253590	100	43 억		0	N	N	0	N	00	N
140	20240306	140907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14970	1130	2	8.16	392450562890	25611825	217.86	13600	16290	13440	17990	9690	13840	15323.12	0.00	0	467664	15880	14860	14240	13220	12600	14550	12910	44	4150	100	8850	10	1	43784562	6555	57.58	8.50	12	58.50	260.00	1761.00	16290	20240306	-8.10	2880	20230517	419.79	16290	-8.10	20240306	7660	95.43	20240102	16290	-8.10	20240306	2880	419.79	20230517	3.09	N	253590	100	43 억		0	N	N	0	N	00	N
141	20240306	130907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14800	960	2	6.94	368809265470	24011926	204.25	13600	16290	13440	17990	9690	13840	15359.53	0.00	0	484572	15880	14860	14240	13220	12600	14550	12910	44	4150	100	8850	10	1	43784562	6480	56.92	8.40	12	54.84	260.00	1761.00	16290	20240306	-9.15	2880	20230517	413.89	16290	-9.15	20240306	7660	93.21	20240102	16290	-9.15	20240306	2880	413.89	20230517	3.09	N	253590	100	43 억		0	N	N	0	N	00	N
142	20240306	120905	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15010	1170	2	8.45	333971937940	21666701	184.30	13600	16290	13440	17990	9690	13840	15414.19	0.00	0	563706	15880	14860	14240	13220	12600	14550	12910	44	4150	100	8850	10	1	43784562	6572	57.73	8.52	12	49.48	260.00	1761.00	16290	20240306	-7.86	2880	20230517	421.18	16290	-7.86	20240306	7660	95.95	20240102	16290	-7.86	20240306	2880	421.18	20230517	3.09	N	253590	100	43 억		0	N	N	0	N	00	N
143	20240306	110902	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16100	2260	2	16.33	258672839630	16766688	142.62	13600	16290	13440	17990	9690	13840	15427.95	0.00	0	745815	15880	14860	14240	13220	12600	14550	12910	44	4150	100	8850	10	1	43784562	7049	61.92	9.14	12	38.29	260.00	1761.00	16290	20240306	-1.17	2880	20230517	459.03	16290	-1.17	20240306	7660	110.18	20240102	16290	-1.17	20240306	2880	459.03	20230517	3.09	N	253590	100	43 억		0	N	N	0	N	00	N
144	20240306	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	1110	2	8.02	44655282880	3111415	26.47	13600	14950	13440	17990	9690	13840	14352.36	0.00	0	262345	15880	14860	14240	13220	12600	14550	12910	44	4150	100	8850	10	1	43784562	6546	57.50	8.49	12	7.11	260.00	1761.00	15560	20240215	-3.92	2880	20230517	419.10	15560	-3.92	20240215	7660	95.17	20240102	15560	-3.92	20240215	2880	419.10	20230517	3.09	N	253590	100	43 억		0	Y	N	0	N	00	N
145	20240306	090859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	100	2	0.72	4694403600	341426	2.90	13600	14050	13440	17990	9690	13840	13748.95	0.00	0	-7390	15880	14860	14240	13220	12600	14550	12910	44	4150	100	8850	10	1	43784562	6104	53.62	7.92	12	0.78	260.00	1761.00	15560	20240215	-10.41	2880	20230517	384.03	15560	-10.41	20240215	7660	81.98	20240102	15560	-10.41	20240215	2880	384.03	20230517	3.09	N	253590	100	43 억		0	N	N	0	N	00	N
146	20240305	160855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	200	2	1.47	168458305640	11674167	236.33	14220	15260	13620	17730	9550	13640	14430.39	0.00	0	-452885	14560	14100	13840	13380	13120	13970	13250	44	4090	100	8720	10	1	43784562	6060	53.23	7.86	12	26.66	260.00	1761.00	15560	20240215	-11.05	2880	20230517	380.56	15560	-11.05	20240215	7660	80.68	20240102	15560	-11.05	20240215	2880	380.56	20230517	3.23	N	253590	100	43 억		0	N	N	0	N	00	N
147	20240305	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	340	2	2.49	165377360710	11452165	231.83	14220	15260	13620	17730	9550	13640	14440.87	0.00	0	-465485	14560	14100	13840	13380	13120	13970	13250	44	4090	100	8720	10	1	43784562	6121	53.77	7.94	12	26.16	260.00	1761.00	15560	20240215	-10.15	2880	20230517	385.42	15560	-10.15	20240215	7660	82.51	20240102	15560	-10.15	20240215	2880	385.42	20230517	3.23	N	253590	100	43 억		0	N	N	0	N	00	N
148	20240305	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	540	2	3.96	159272109930	11017008	223.02	14220	15260	13620	17730	9550	13640	14457.10	0.00	0	-471126	14560	14100	13840	13380	13120	13970	13250	44	4090	100	8720	10	1	43784562	6209	54.54	8.05	12	25.16	260.00	1761.00	15560	20240215	-8.87	2880	20230517	392.36	15560	-8.87	20240215	7660	85.12	20240102	15560	-8.87	20240215	2880	392.36	20230517	3.23	N	253590	100	43 억		0	N	N	0	N	00	N
149	20240305	130845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	280	2	2.05	153562516110	10610892	214.80	14220	15260	13620	17730	9550	13640	14472.34	0.00	0	-518746	14560	14100	13840	13380	13120	13970	13250	44	4090	100	8720	10	1	43784562	6095	53.54	7.90	12	24.23	260.00	1761.00	15560	20240215	-10.54	2880	20230517	383.33	15560	-10.54	20240215	7660	81.72	20240102	15560	-10.54	20240215	2880	383.33	20230517	3.23	N	253590	100	43 억		0	N	N	0	N	00	N
150	20240305	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	490	2	3.59	146156035530	10081398	204.08	14220	15260	13620	17730	9550	13640	14497.79	0.00	0	-487781	14560	14100	13840	13380	13120	13970	13250	44	4090	100	8720	10	1	43784562	6187	54.35	8.02	12	23.03	260.00	1761.00	15560	20240215	-9.19	2880	20230517	390.62	15560	-9.19	20240215	7660	84.46	20240102	15560	-9.19	20240215	2880	390.62	20230517	3.23	N	253590	100	43 억		0	N	N	0	N	00	N
151	20240305	110848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	600	2	4.40	139298433300	9595765	194.25	14220	15260	13620	17730	9550	13640	14516.87	0.00	0	-448851	14560	14100	13840	13380	13120	13970	13250	44	4090	100	8720	10	1	43784562	6235	54.77	8.09	12	21.92	260.00	1761.00	15560	20240215	-8.48	2880	20230517	394.44	15560	-8.48	20240215	7660	85.90	20240102	15560	-8.48	20240215	2880	394.44	20230517	3.23	N	253590	100	43 억		0	N	N	0	N	00	N
152	20240305	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	710	2	5.21	120524391810	8279232	167.60	14220	15260	13620	17730	9550	13640	14557.69	0.00	0	-358545	14560	14100	13840	13380	13120	13970	13250	44	4090	100	8720	10	1	43784562	6283	55.19	8.15	12	18.91	260.00	1761.00	15560	20240215	-7.78	2880	20230517	398.26	15560	-7.78	20240215	7660	87.34	20240102	15560	-7.78	20240215	2880	398.26	20230517	3.23	N	253590	100	43 억		0	N	N	0	N	00	N
153	20240305	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	260	2	1.91	11698781850	829865	16.80	14220	14300	13890	17730	9550	13640	14098.49	0.00	0	-101795	14560	14100	13840	13380	13120	13970	13250	44	4090	100	8720	10	1	43784562	6086	53.46	7.89	12	1.90	260.00	1761.00	15560	20240215	-10.67	2880	20230517	382.64	15560	-10.67	20240215	7660	81.46	20240102	15560	-10.67	20240215	2880	382.64	20230517	3.23	N	253590	100	43 억		0	N	N	0	N	00	N
154	20240304	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	420	2	3.18	68482605990	4899734	162.43	13650	14300	13580	17180	9260	13220	13977.79	0.00	0	-66274	14346	13782	13206	12642	12066	14065	12925	44	3960	100	8460	10	1	43784562	5972	52.46	7.75	12	11.19	260.00	1761.00	15560	20240215	-12.34	2880	20230517	373.61	15560	-12.34	20240215	7660	78.07	20240102	15560	-12.34	20240215	2880	373.61	20230517	3.31	N	253590	100	43 억		0	N	N	0	N	00	N
155	20240304	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	410	2	3.10	65755747050	4699563	155.79	13650	14300	13580	17180	9260	13220	13992.10	0.00	0	-107043	14346	13782	13206	12642	12066	14065	12925	44	3960	100	8460	10	1	43784562	5968	52.42	7.74	12	10.73	260.00	1761.00	15560	20240215	-12.40	2880	20230517	373.26	15560	-12.40	20240215	7660	77.94	20240102	15560	-12.40	20240215	2880	373.26	20230517	3.31	N	253590	100	43 억		0	N	N	0	N	00	N
156	20240304	140810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	580	2	4.39	62204533930	4440530	147.20	13650	14300	13580	17180	9260	13220	14008.59	0.00	0	-106338	14346	13782	13206	12642	12066	14065	12925	44	3960	100	8460	10	1	43784562	6042	53.08	7.84	12	10.14	260.00	1761.00	15560	20240215	-11.31	2880	20230517	379.17	15560	-11.31	20240215	7660	80.16	20240102	15560	-11.31	20240215	2880	379.17	20230517	3.31	N	253590	100	43 억		0	N	N	0	N	00	N
157	20240304	130836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	630	2	4.77	59344789300	4233146	140.33	13650	14300	13580	17180	9260	13220	14019.32	0.00	0	-79019	14346	13782	13206	12642	12066	14065	12925	44	3960	100	8460	10	1	43784562	6064	53.27	7.86	12	9.67	260.00	1761.00	15560	20240215	-10.99	2880	20230517	380.90	15560	-10.99	20240215	7660	80.81	20240102	15560	-10.99	20240215	2880	380.90	20230517	3.31	N	253590	100	43 억		0	N	N	0	N	00	N
158	20240304	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	680	2	5.14	55445313210	3952907	131.04	13650	14300	13580	17180	9260	13220	14026.73	0.00	0	-96219	14346	13782	13206	12642	12066	14065	12925	44	3960	100	8460	10	1	43784562	6086	53.46	7.89	12	9.03	260.00	1761.00	15560	20240215	-10.67	2880	20230517	382.64	15560	-10.67	20240215	7660	81.46	20240102	15560	-10.67	20240215	2880	382.64	20230517	3.31	N	253590	100	43 억		0	N	N	0	N	00	N
159	20240304	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	730	2	5.52	52713306610	3755749	124.50	13650	14300	13580	17180	9260	13220	14035.65	0.00	0	-91153	14346	13782	13206	12642	12066	14065	12925	44	3960	100	8460	10	1	43784562	6108	53.65	7.92	12	8.58	260.00	1761.00	15560	20240215	-10.35	2880	20230517	384.38	15560	-10.35	20240215	7660	82.11	20240102	15560	-10.35	20240215	2880	384.38	20230517	3.31	N	253590	100	43 억		0	N	N	0	N	00	N
160	20240304	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	630	2	4.77	43987063080	3128076	103.70	13650	14300	13580	17180	9260	13220	14062.37	0.00	0	-29337	14346	13782	13206	12642	12066	14065	12925	44	3960	100	8460	10	1	43784562	6064	53.27	7.86	12	7.14	260.00	1761.00	15560	20240215	-10.99	2880	20230517	380.90	15560	-10.99	20240215	7660	80.81	20240102	15560	-10.99	20240215	2880	380.90	20230517	3.31	N	253590	100	43 억		0	N	N	0	N	00	N
161	20240304	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	940	2	7.11	16265491540	1152727	38.21	13650	14300	13580	17180	9260	13220	14111.46	0.00	0	48066	14346	13782	13206	12642	12066	14065	12925	44	3960	100	8460	10	1	43784562	6200	54.46	8.04	12	2.63	260.00	1761.00	15560	20240215	-9.00	2880	20230517	391.67	15560	-9.00	20240215	7660	84.86	20240102	15560	-9.00	20240215	2880	391.67	20230517	3.31	N	253590	100	43 억		0	N	N	0	N	00	N