KissMeData/412350/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	161228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-180	5	-2.01	1652554710	184971	80.71	9030	9140	8770	11660	6280	8970	8934.98	0.21	0	-4808	9330	9150	8900	8720	8470	9240	8810	44	2690	500	5560	10	1	8706472	765	-16.31	2.10	12	2.12	-539.00	4176.00	18990	20230906	-53.71	5970	20230515	47.24	13300	-33.91	20240130	8420	4.39	20240318	18990	-53.71	20230906	5970	47.24	20230515	2.88	N	412350	500	43 억		18095	N	N	0	N	00	N
3	20240329	151230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-170	5	-1.90	1541298270	172363	75.21	9030	9140	8770	11660	6280	8970	8942.16	0.21	0	-6170	9330	9150	8900	8720	8470	9240	8810	44	2690	500	5560	10	1	8706472	766	-16.33	2.11	12	1.98	-539.00	4176.00	18990	20230906	-53.66	5970	20230515	47.40	13300	-33.83	20240130	8420	4.51	20240318	18990	-53.66	20230906	5970	47.40	20230515	2.88	N	412350	500	43 억		18095	N	N	0	N	00	N
4	20240329	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	-60	5	-0.67	1163253360	129620	56.56	9030	9140	8860	11660	6280	8970	8974.34	0.21	0	-2527	9330	9150	8900	8720	8470	9240	8810	44	2690	500	5560	10	1	8706472	776	-16.53	2.13	12	1.49	-539.00	4176.00	18990	20230906	-53.08	5970	20230515	49.25	13300	-33.01	20240130	8420	5.82	20240318	18990	-53.08	20230906	5970	49.25	20230515	2.88	N	412350	500	43 억		18095	N	N	0	N	00	N
5	20240329	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-10	5	-0.11	1021063830	113698	49.61	9030	9140	8860	11660	6280	8970	8980.49	0.21	0	-2643	9330	9150	8900	8720	8470	9240	8810	44	2690	500	5560	10	1	8706472	780	-16.62	2.15	12	1.31	-539.00	4176.00	18990	20230906	-52.82	5970	20230515	50.08	13300	-32.63	20240130	8420	6.41	20240318	18990	-52.82	20230906	5970	50.08	20230515	2.88	N	412350	500	43 억		18095	N	N	0	N	00	N
6	20240329	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	40	2	0.45	902897510	100536	43.87	9030	9140	8860	11660	6280	8970	8980.84	0.21	0	-4127	9330	9150	8900	8720	8470	9240	8810	44	2690	500	5560	10	1	8706472	784	-16.72	2.16	12	1.15	-539.00	4176.00	18990	20230906	-52.55	5970	20230515	50.92	13300	-32.26	20240130	8420	7.01	20240318	18990	-52.55	20230906	5970	50.92	20230515	2.88	N	412350	500	43 억		18095	N	N	0	N	00	N
7	20240329	111203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	80	2	0.89	803315690	89500	39.05	9030	9140	8860	11660	6280	8970	8975.59	0.21	0	-5644	9330	9150	8900	8720	8470	9240	8810	44	2690	500	5560	10	1	8706472	788	-16.79	2.17	12	1.03	-539.00	4176.00	18990	20230906	-52.34	5970	20230515	51.59	13300	-31.95	20240130	8420	7.48	20240318	18990	-52.34	20230906	5970	51.59	20230515	2.88	N	412350	500	43 억		18095	N	N	0	N	00	N
8	20240329	101203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-70	5	-0.78	419886890	47024	20.52	9030	9030	8860	11660	6280	8970	8929.20	0.21	0	-2699	9330	9150	8900	8720	8470	9240	8810	44	2690	500	5560	10	1	8706472	775	-16.51	2.13	12	0.54	-539.00	4176.00	18990	20230906	-53.13	5970	20230515	49.08	13300	-33.08	20240130	8420	5.70	20240318	18990	-53.13	20230906	5970	49.08	20230515	2.88	N	412350	500	43 억		18095	N	N	0	N	00	N
9	20240329	091204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-70	5	-0.78	196314320	21907	9.56	9030	9030	8890	11660	6280	8970	8961.26	0.21	0	-4742	9330	9150	8900	8720	8470	9240	8810	44	2690	500	5560	10	1	8706472	775	-16.51	2.13	12	0.25	-539.00	4176.00	18990	20230906	-53.13	5970	20230515	49.08	13300	-33.08	20240130	8420	5.70	20240318	18990	-53.13	20230906	5970	49.08	20230515	2.88	N	412350	500	43 억		18095	N	N	0	N	00	N
10	20240328	161211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	170	2	1.93	2023984630	226595	17.77	8800	9080	8650	11440	6160	8800	8932.51	0.05	0	12620	9933	9366	9083	8516	8233	9225	8375	44	2640	500	5450	10	1	8706472	781	-16.64	2.15	12	2.60	-539.00	4176.00	18990	20230906	-52.76	5970	20230515	50.25	13300	-32.56	20240130	8420	6.53	20240318	18990	-52.76	20230906	5970	50.25	20230515	2.89	N	412350	500	43 억		4237	N	N	0	N	00	N
11	20240328	151213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	150	2	1.70	1938221980	217035	17.02	8800	9080	8650	11440	6160	8800	8930.88	0.05	0	12534	9933	9366	9083	8516	8233	9225	8375	44	2640	500	5450	10	1	8706472	779	-16.60	2.14	12	2.49	-539.00	4176.00	18990	20230906	-52.87	5970	20230515	49.92	13300	-32.71	20240130	8420	6.29	20240318	18990	-52.87	20230906	5970	49.92	20230515	2.89	N	412350	500	43 억		4237	N	N	0	N	00	N
12	20240328	141158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	90	2	1.02	1816382490	203397	15.95	8800	9080	8650	11440	6160	8800	8930.68	0.05	0	13981	9933	9366	9083	8516	8233	9225	8375	44	2640	500	5450	10	1	8706472	774	-16.49	2.13	12	2.34	-539.00	4176.00	18990	20230906	-53.19	5970	20230515	48.91	13300	-33.16	20240130	8420	5.58	20240318	18990	-53.19	20230906	5970	48.91	20230515	2.89	N	412350	500	43 억		4237	N	N	0	N	00	N
13	20240328	131200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	170	2	1.93	1549746120	173599	13.61	8800	9080	8650	11440	6160	8800	8927.68	0.05	0	13140	9933	9366	9083	8516	8233	9225	8375	44	2640	500	5450	10	1	8706472	781	-16.64	2.15	12	1.99	-539.00	4176.00	18990	20230906	-52.76	5970	20230515	50.25	13300	-32.56	20240130	8420	6.53	20240318	18990	-52.76	20230906	5970	50.25	20230515	2.89	N	412350	500	43 억		4237	N	N	0	N	00	N
14	20240328	121202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	230	2	2.61	1367421460	153350	12.03	8800	9080	8650	11440	6160	8800	8917.53	0.05	0	10844	9933	9366	9083	8516	8233	9225	8375	44	2640	500	5450	10	1	8706472	786	-16.75	2.16	12	1.76	-539.00	4176.00	18990	20230906	-52.45	5970	20230515	51.26	13300	-32.11	20240130	8420	7.24	20240318	18990	-52.45	20230906	5970	51.26	20230515	2.89	N	412350	500	43 억		4237	N	N	0	N	00	N
15	20240328	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	140	2	1.59	1212161940	136032	10.67	8800	9080	8650	11440	6160	8800	8911.43	0.05	0	8700	9933	9366	9083	8516	8233	9225	8375	44	2640	500	5450	10	1	8706472	778	-16.59	2.14	12	1.56	-539.00	4176.00	18990	20230906	-52.92	5970	20230515	49.75	13300	-32.78	20240130	8420	6.18	20240318	18990	-52.92	20230906	5970	49.75	20230515	2.89	N	412350	500	43 억		4237	N	N	0	N	00	N
16	20240328	101216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	140	2	1.59	966385640	108624	8.52	8800	9080	8650	11440	6160	8800	8897.24	0.05	0	2998	9933	9366	9083	8516	8233	9225	8375	44	2640	500	5450	10	1	8706472	778	-16.59	2.14	12	1.25	-539.00	4176.00	18990	20230906	-52.92	5970	20230515	49.75	13300	-32.78	20240130	8420	6.18	20240318	18990	-52.92	20230906	5970	49.75	20230515	2.89	N	412350	500	43 억		4237	N	N	0	N	00	N
17	20240328	091222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	40	2	0.45	286883130	32687	2.56	8800	8900	8650	11440	6160	8800	8776.16	0.05	0	4886	9933	9366	9083	8516	8233	9225	8375	44	2640	500	5450	10	1	8706472	770	-16.40	2.12	12	0.38	-539.00	4176.00	18990	20230906	-53.45	5970	20230515	48.07	13300	-33.53	20240130	8420	4.99	20240318	18990	-53.45	20230906	5970	48.07	20230515	2.89	N	412350	500	43 억		4237	N	N	0	N	00	N
18	20240327	161218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	220	2	2.56	11677495360	1266316	1156.90	8860	9650	8800	11150	6010	8580	9222.04	0.19	0	-12778	8840	8710	8600	8470	8360	8775	8535	44	2570	500	5310	10	1	8706472	766	-16.33	2.11	12	14.54	-539.00	4176.00	18990	20230906	-53.66	5970	20230515	47.40	13300	-33.83	20240130	8420	4.51	20240318	18990	-53.66	20230906	5970	47.40	20230515	2.83	N	412350	500	43 억		16870	N	N	0	N	00	N
19	20240327	151217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	240	2	2.80	11537645910	1250447	1142.40	8860	9650	8810	11150	6010	8580	9226.82	0.19	0	-13674	8840	8710	8600	8470	8360	8775	8535	44	2570	500	5310	10	1	8706472	768	-16.36	2.11	12	14.36	-539.00	4176.00	18990	20230906	-53.55	5970	20230515	47.74	13300	-33.68	20240130	8420	4.75	20240318	18990	-53.55	20230906	5970	47.74	20230515	2.83	N	412350	500	43 억		16870	N	N	0	N	00	N
20	20240327	141217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	370	2	4.31	11160697010	1208009	1103.63	8860	9650	8810	11150	6010	8580	9238.92	0.19	0	-12695	8840	8710	8600	8470	8360	8775	8535	44	2570	500	5310	10	1	8706472	779	-16.60	2.14	12	13.87	-539.00	4176.00	18990	20230906	-52.87	5970	20230515	49.92	13300	-32.71	20240130	8420	6.29	20240318	18990	-52.87	20230906	5970	49.92	20230515	2.83	N	412350	500	43 억		16870	N	N	0	N	00	N
21	20240327	131215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	410	2	4.78	10791128980	1166641	1065.83	8860	9650	8810	11150	6010	8580	9249.74	0.19	0	-13877	8840	8710	8600	8470	8360	8775	8535	44	2570	500	5310	10	1	8706472	783	-16.68	2.15	12	13.40	-539.00	4176.00	18990	20230906	-52.66	5970	20230515	50.59	13300	-32.41	20240130	8420	6.77	20240318	18990	-52.66	20230906	5970	50.59	20230515	2.83	N	412350	500	43 억		16870	N	N	0	N	00	N
22	20240327	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	410	2	4.78	10394764900	1122933	1025.90	8860	9650	8810	11150	6010	8580	9256.80	0.19	0	-14245	8840	8710	8600	8470	8360	8775	8535	44	2570	500	5310	10	1	8706472	783	-16.68	2.15	12	12.90	-539.00	4176.00	18990	20230906	-52.66	5970	20230515	50.59	13300	-32.41	20240130	8420	6.77	20240318	18990	-52.66	20230906	5970	50.59	20230515	2.83	N	412350	500	43 억		16870	N	N	0	N	00	N
23	20240327	111214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	330	2	3.85	10116097220	1091880	997.53	8860	9650	8810	11150	6010	8580	9264.84	0.19	0	-14245	8840	8710	8600	8470	8360	8775	8535	44	2570	500	5310	10	1	8706472	776	-16.53	2.13	12	12.54	-539.00	4176.00	18990	20230906	-53.08	5970	20230515	49.25	13300	-33.01	20240130	8420	5.82	20240318	18990	-53.08	20230906	5970	49.25	20230515	2.83	N	412350	500	43 억		16870	N	N	0	N	00	N
24	20240327	101211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	440	2	5.13	9553661040	1029300	940.36	8860	9650	8810	11150	6010	8580	9281.71	0.19	0	-14245	8840	8710	8600	8470	8360	8775	8535	44	2570	500	5310	10	1	8706472	785	-16.73	2.16	12	11.82	-539.00	4176.00	18990	20230906	-52.50	5970	20230515	51.09	13300	-32.18	20240130	8420	7.13	20240318	18990	-52.50	20230906	5970	51.09	20230515	2.83	N	412350	500	43 억		16870	N	N	0	N	00	N
25	20240327	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	690	2	8.04	6550763360	698415	638.07	8860	9650	8860	11150	6010	8580	9379.47	0.19	0	-9448	8840	8710	8600	8470	8360	8775	8535	44	2570	500	5310	10	1	8706472	807	-17.20	2.22	12	8.02	-539.00	4176.00	18990	20230906	-51.18	5970	20230515	55.28	13300	-30.30	20240130	8420	10.10	20240318	18990	-51.18	20230906	5970	55.28	20230515	2.83	N	412350	500	43 억		16870	N	N	0	N	00	N
26	20240326	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	20	2	0.23	927934860	107584	191.90	8550	8730	8490	11120	6000	8560	8625.22	0.28	0	-7471	8746	8652	8576	8482	8406	8615	8445	44	2560	500	5300	10	1	8706472	747	-15.92	2.05	12	1.24	-539.00	4176.00	18990	20230906	-54.82	5970	20230515	43.72	13300	-35.49	20240130	8420	1.90	20240318	18990	-54.82	20230906	5970	43.72	20230515	2.69	N	412350	500	43 억		24319	N	N	0	N	00	N
27	20240326	151202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	30	2	0.35	889686700	103129	183.95	8550	8730	8490	11120	6000	8560	8626.93	0.28	0	-7470	8746	8652	8576	8482	8406	8615	8445	44	2560	500	5300	10	1	8706472	748	-15.94	2.06	12	1.18	-539.00	4176.00	18990	20230906	-54.77	5970	20230515	43.89	13300	-35.41	20240130	8420	2.02	20240318	18990	-54.77	20230906	5970	43.89	20230515	2.69	N	412350	500	43 억		24319	N	N	0	N	00	N
28	20240326	141159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	30	2	0.35	829760270	96150	171.50	8550	8730	8490	11120	6000	8560	8629.85	0.28	0	-7469	8746	8652	8576	8482	8406	8615	8445	44	2560	500	5300	10	1	8706472	748	-15.94	2.06	12	1.10	-539.00	4176.00	18990	20230906	-54.77	5970	20230515	43.89	13300	-35.41	20240130	8420	2.02	20240318	18990	-54.77	20230906	5970	43.89	20230515	2.69	N	412350	500	43 억		24319	N	N	0	N	00	N
29	20240326	131153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	10	2	0.12	782155710	90610	161.62	8550	8730	8490	11120	6000	8560	8632.11	0.28	0	-7340	8746	8652	8576	8482	8406	8615	8445	44	2560	500	5300	10	1	8706472	746	-15.90	2.05	12	1.04	-539.00	4176.00	18990	20230906	-54.87	5970	20230515	43.55	13300	-35.56	20240130	8420	1.78	20240318	18990	-54.87	20230906	5970	43.55	20230515	2.69	N	412350	500	43 억		24319	N	N	0	N	00	N
30	20240326	121151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	30	2	0.35	708386630	82010	146.28	8550	8730	8490	11120	6000	8560	8637.81	0.28	0	-3970	8746	8652	8576	8482	8406	8615	8445	44	2560	500	5300	10	1	8706472	748	-15.94	2.06	12	0.94	-539.00	4176.00	18990	20230906	-54.77	5970	20230515	43.89	13300	-35.41	20240130	8420	2.02	20240318	18990	-54.77	20230906	5970	43.89	20230515	2.69	N	412350	500	43 억		24319	N	N	0	N	00	N
31	20240326	111149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	50	2	0.58	633130430	73258	130.67	8550	8730	8490	11120	6000	8560	8642.47	0.28	0	-3847	8746	8652	8576	8482	8406	8615	8445	44	2560	500	5300	10	1	8706472	750	-15.97	2.06	12	0.84	-539.00	4176.00	18990	20230906	-54.66	5970	20230515	44.22	13300	-35.26	20240130	8420	2.26	20240318	18990	-54.66	20230906	5970	44.22	20230515	2.69	N	412350	500	43 억		24319	N	N	0	N	00	N
32	20240326	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	70	2	0.82	528474900	61129	109.04	8550	8730	8490	11120	6000	8560	8645.24	0.28	0	-1215	8746	8652	8576	8482	8406	8615	8445	44	2560	500	5300	10	1	8706472	751	-16.01	2.07	12	0.70	-539.00	4176.00	18990	20230906	-54.56	5970	20230515	44.56	13300	-35.11	20240130	8420	2.49	20240318	18990	-54.56	20230906	5970	44.56	20230515	2.69	N	412350	500	43 억		24319	N	N	0	N	00	N
33	20240326	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-10	5	-0.12	41566240	4886	8.72	8550	8550	8490	11120	6000	8560	8507.21	0.28	0	1132	8746	8652	8576	8482	8406	8615	8445	44	2560	500	5300	10	1	8706472	744	-15.86	2.05	12	0.06	-539.00	4176.00	18990	20230906	-54.98	5970	20230515	43.22	13300	-35.71	20240130	8420	1.54	20240318	18990	-54.98	20230906	5970	43.22	20230515	2.69	N	412350	500	43 억		24319	N	N	0	N	00	N
34	20240325	161242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-130	5	-1.50	470527200	55102	70.13	8670	8670	8500	11290	6090	8690	8539.17	0.40	0	-10607	8823	8756	8653	8586	8483	8790	8620	44	2600	500	5380	10	1	8706472	745	-15.88	2.05	12	0.63	-539.00	4176.00	18990	20230906	-54.92	5970	20230515	43.38	13300	-35.64	20240130	8420	1.66	20240318	18990	-54.92	20230906	5970	43.38	20230515	2.66	N	412350	500	43 억		34926	N	N	0	N	00	N
35	20240325	151246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-160	5	-1.84	457049150	53526	68.13	8670	8670	8500	11290	6090	8690	8538.83	0.40	0	-10605	8823	8756	8653	8586	8483	8790	8620	44	2600	500	5380	10	1	8706472	743	-15.83	2.04	12	0.61	-539.00	4176.00	18990	20230906	-55.08	5970	20230515	42.88	13300	-35.86	20240130	8420	1.31	20240318	18990	-55.08	20230906	5970	42.88	20230515	2.66	N	412350	500	43 억		34926	N	N	0	N	00	N
36	20240325	141245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	-180	5	-2.07	403977890	47299	60.20	8670	8670	8500	11290	6090	8690	8540.94	0.40	0	-8958	8823	8756	8653	8586	8483	8790	8620	44	2600	500	5380	10	1	8706472	741	-15.79	2.04	12	0.54	-539.00	4176.00	18990	20230906	-55.19	5970	20230515	42.55	13300	-36.02	20240130	8420	1.07	20240318	18990	-55.19	20230906	5970	42.55	20230515	2.66	N	412350	500	43 억		34926	N	N	0	N	00	N
37	20240325	131242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-160	5	-1.84	367590590	43026	54.76	8670	8670	8500	11290	6090	8690	8543.45	0.40	0	-8433	8823	8756	8653	8586	8483	8790	8620	44	2600	500	5380	10	1	8706472	743	-15.83	2.04	12	0.49	-539.00	4176.00	18990	20230906	-55.08	5970	20230515	42.88	13300	-35.86	20240130	8420	1.31	20240318	18990	-55.08	20230906	5970	42.88	20230515	2.66	N	412350	500	43 억		34926	N	N	0	N	00	N
38	20240325	121247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	-150	5	-1.73	320400250	37491	47.72	8670	8670	8500	11290	6090	8690	8546.06	0.40	0	-7424	8823	8756	8653	8586	8483	8790	8620	44	2600	500	5380	10	1	8706472	744	-15.84	2.05	12	0.43	-539.00	4176.00	18990	20230906	-55.03	5970	20230515	43.05	13300	-35.79	20240130	8420	1.43	20240318	18990	-55.03	20230906	5970	43.05	20230515	2.66	N	412350	500	43 억		34926	N	N	0	N	00	N
39	20240325	111245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-160	5	-1.84	261103830	30533	38.86	8670	8670	8500	11290	6090	8690	8551.53	0.40	0	-7424	8823	8756	8653	8586	8483	8790	8620	44	2600	500	5380	10	1	8706472	743	-15.83	2.04	12	0.35	-539.00	4176.00	18990	20230906	-55.08	5970	20230515	42.88	13300	-35.86	20240130	8420	1.31	20240318	18990	-55.08	20230906	5970	42.88	20230515	2.66	N	412350	500	43 억		34926	N	N	0	N	00	N
40	20240325	101244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-140	5	-1.61	158272330	18463	23.50	8670	8670	8520	11290	6090	8690	8572.41	0.40	0	-7099	8823	8756	8653	8586	8483	8790	8620	44	2600	500	5380	10	1	8706472	744	-15.86	2.05	12	0.21	-539.00	4176.00	18990	20230906	-54.98	5970	20230515	43.22	13300	-35.71	20240130	8420	1.54	20240318	18990	-54.98	20230906	5970	43.22	20230515	2.66	N	412350	500	43 억		34926	N	N	0	N	00	N
41	20240325	091249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-140	5	-1.61	62685980	7292	9.28	8670	8670	8540	11290	6090	8690	8596.54	0.40	0	-4303	8823	8756	8653	8586	8483	8790	8620	44	2600	500	5380	10	1	8706472	744	-15.86	2.05	12	0.08	-539.00	4176.00	18990	20230906	-54.98	5970	20230515	43.22	13300	-35.71	20240130	8420	1.54	20240318	18990	-54.98	20230906	5970	43.22	20230515	2.66	N	412350	500	43 억		34926	N	N	0	N	00	N
42	20240322	161246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	160	2	1.88	668240550	77524	58.57	8640	8720	8550	11080	5980	8530	8619.74	0.48	0	-7011	8910	8720	8610	8420	8310	8665	8365	44	2550	500	5280	10	1	8706472	757	-16.12	2.08	12	0.89	-539.00	4176.00	18990	20230906	-54.24	5970	20230515	45.56	13300	-34.66	20240130	8420	3.21	20240318	18990	-54.24	20230906	5970	45.56	20230515	2.66	N	412350	500	43 억		41937	N	N	0	N	00	N
43	20240322	151249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	30	2	0.35	577304540	67034	50.64	8640	8720	8550	11080	5980	8530	8612.12	0.48	0	-7011	8910	8720	8610	8420	8310	8665	8365	44	2550	500	5280	10	1	8706472	745	-15.88	2.05	12	0.77	-539.00	4176.00	18990	20230906	-54.92	5970	20230515	43.38	13300	-35.64	20240130	8420	1.66	20240318	18990	-54.92	20230906	5970	43.38	20230515	2.66	N	412350	500	43 억		41937	N	N	0	N	00	N
44	20240322	141236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	40	2	0.47	511123320	59304	44.80	8640	8720	8550	11080	5980	8530	8618.70	0.48	0	-7008	8910	8720	8610	8420	8310	8665	8365	44	2550	500	5280	10	1	8706472	746	-15.90	2.05	12	0.68	-539.00	4176.00	18990	20230906	-54.87	5970	20230515	43.55	13300	-35.56	20240130	8420	1.78	20240318	18990	-54.87	20230906	5970	43.55	20230515	2.66	N	412350	500	43 억		41937	N	N	0	N	00	N
45	20240322	131241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	70	2	0.82	473033350	54862	41.45	8640	8720	8550	11080	5980	8530	8622.24	0.48	0	-7008	8910	8720	8610	8420	8310	8665	8365	44	2550	500	5280	10	1	8706472	749	-15.96	2.06	12	0.63	-539.00	4176.00	18990	20230906	-54.71	5970	20230515	44.05	13300	-35.34	20240130	8420	2.14	20240318	18990	-54.71	20230906	5970	44.05	20230515	2.66	N	412350	500	43 억		41937	N	N	0	N	00	N
46	20240322	121238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	60	2	0.70	435355840	50478	38.14	8640	8720	8550	11080	5980	8530	8624.67	0.48	0	-6835	8910	8720	8610	8420	8310	8665	8365	44	2550	500	5280	10	1	8706472	748	-15.94	2.06	12	0.58	-539.00	4176.00	18990	20230906	-54.77	5970	20230515	43.89	13300	-35.41	20240130	8420	2.02	20240318	18990	-54.77	20230906	5970	43.89	20230515	2.66	N	412350	500	43 억		41937	N	N	0	N	00	N
47	20240322	111246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	60	2	0.70	396466790	45940	34.71	8640	8720	8550	11080	5980	8530	8630.10	0.48	0	-5923	8910	8720	8610	8420	8310	8665	8365	44	2550	500	5280	10	1	8706472	748	-15.94	2.06	12	0.53	-539.00	4176.00	18990	20230906	-54.77	5970	20230515	43.89	13300	-35.41	20240130	8420	2.02	20240318	18990	-54.77	20230906	5970	43.89	20230515	2.66	N	412350	500	43 억		41937	N	N	0	N	00	N
48	20240322	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	100	2	1.17	326724630	37825	28.58	8640	8720	8550	11080	5980	8530	8637.80	0.48	0	-3843	8910	8720	8610	8420	8310	8665	8365	44	2550	500	5280	10	1	8706472	751	-16.01	2.07	12	0.43	-539.00	4176.00	18990	20230906	-54.56	5970	20230515	44.56	13300	-35.11	20240130	8420	2.49	20240318	18990	-54.56	20230906	5970	44.56	20230515	2.66	N	412350	500	43 억		41937	N	N	0	N	00	N
49	20240322	091237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	70	2	0.82	123428010	14310	10.81	8640	8720	8550	11080	5980	8530	8625.30	0.48	0	-2046	8910	8720	8610	8420	8310	8665	8365	44	2550	500	5280	10	1	8706472	749	-15.96	2.06	12	0.16	-539.00	4176.00	18990	20230906	-54.71	5970	20230515	44.05	13300	-35.34	20240130	8420	2.14	20240318	18990	-54.71	20230906	5970	44.05	20230515	2.66	N	412350	500	43 억		41937	N	N	0	N	00	N
50	20240321	161240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-70	5	-0.81	1082173620	125931	87.01	8800	8800	8500	11180	6020	8600	8594.14	0.57	0	-11069	9046	8822	8666	8442	8286	8745	8365	44	2580	500	5330	10	1	8706472	743	-15.83	2.04	12	1.45	-539.00	4176.00	18990	20230906	-55.08	5970	20230515	42.88	13300	-35.86	20240130	8420	1.31	20240318	18990	-55.08	20230906	5970	42.88	20230515	2.79	N	412350	500	43 억		49851	N	N	0	N	00	N
51	20240321	151237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-70	5	-0.81	1052490220	122450	84.60	8800	8800	8500	11180	6020	8600	8595.27	0.57	0	-10924	9046	8822	8666	8442	8286	8745	8365	44	2580	500	5330	10	1	8706472	743	-15.83	2.04	12	1.41	-539.00	4176.00	18990	20230906	-55.08	5970	20230515	42.88	13300	-35.86	20240130	8420	1.31	20240318	18990	-55.08	20230906	5970	42.88	20230515	2.79	N	412350	500	43 억		49851	N	N	0	N	00	N
52	20240321	141234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	-20	5	-0.23	905294800	105203	72.69	8800	8800	8500	11180	6020	8600	8605.22	0.57	0	-10634	9046	8822	8666	8442	8286	8745	8365	44	2580	500	5330	10	1	8706472	747	-15.92	2.05	12	1.21	-539.00	4176.00	18990	20230906	-54.82	5970	20230515	43.72	13300	-35.49	20240130	8420	1.90	20240318	18990	-54.82	20230906	5970	43.72	20230515	2.79	N	412350	500	43 억		49851	N	N	0	N	00	N
53	20240321	131224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-70	5	-0.81	871462050	101243	69.95	8800	8800	8500	11180	6020	8600	8607.63	0.57	0	-10385	9046	8822	8666	8442	8286	8745	8365	44	2580	500	5330	10	1	8706472	743	-15.83	2.04	12	1.16	-539.00	4176.00	18990	20230906	-55.08	5970	20230515	42.88	13300	-35.86	20240130	8420	1.31	20240318	18990	-55.08	20230906	5970	42.88	20230515	2.79	N	412350	500	43 억		49851	N	N	0	N	00	N
54	20240321	121240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	-60	5	-0.70	788108800	91482	63.21	8800	8800	8500	11180	6020	8600	8614.91	0.57	0	-9735	9046	8822	8666	8442	8286	8745	8365	44	2580	500	5330	10	1	8706472	744	-15.84	2.05	12	1.05	-539.00	4176.00	18990	20230906	-55.03	5970	20230515	43.05	13300	-35.79	20240130	8420	1.43	20240318	18990	-55.03	20230906	5970	43.05	20230515	2.79	N	412350	500	43 억		49851	N	N	0	N	00	N
55	20240321	111236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-70	5	-0.81	624238980	72247	49.92	8800	8800	8510	11180	6020	8600	8640.34	0.57	0	-7340	9046	8822	8666	8442	8286	8745	8365	44	2580	500	5330	10	1	8706472	743	-15.83	2.04	12	0.83	-539.00	4176.00	18990	20230906	-55.08	5970	20230515	42.88	13300	-35.86	20240130	8420	1.31	20240318	18990	-55.08	20230906	5970	42.88	20230515	2.79	N	412350	500	43 억		49851	N	N	0	N	00	N
56	20240321	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	50	2	0.58	358002220	41178	28.45	8800	8800	8620	11180	6020	8600	8694.02	0.57	0	1185	9046	8822	8666	8442	8286	8745	8365	44	2580	500	5330	10	1	8706472	753	-16.05	2.07	12	0.47	-539.00	4176.00	18990	20230906	-54.45	5970	20230515	44.89	13300	-34.96	20240130	8420	2.73	20240318	18990	-54.45	20230906	5970	44.89	20230515	2.79	N	412350	500	43 억		49851	N	N	0	N	00	N
57	20240321	091244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	90	2	1.05	126742970	14505	10.02	8800	8800	8690	11180	6020	8600	8737.88	0.57	0	-901	9046	8822	8666	8442	8286	8745	8365	44	2580	500	5330	10	1	8706472	757	-16.12	2.08	12	0.17	-539.00	4176.00	18990	20230906	-54.24	5970	20230515	45.56	13300	-34.66	20240130	8420	3.21	20240318	18990	-54.24	20230906	5970	45.56	20230515	2.79	N	412350	500	43 억		49851	N	N	0	N	00	N
58	20240320	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-160	5	-1.83	1231206700	142906	24.10	8770	8890	8510	11380	6140	8760	8615.51	0.73	0	-18354	9493	9126	8773	8406	8053	9310	8590	44	2620	500	5430	10	1	8706472	749	-15.96	2.06	12	1.64	-539.00	4176.00	18990	20230906	-54.71	5970	20230515	44.05	13300	-35.34	20240130	8420	2.14	20240318	18990	-54.71	20230906	5970	44.05	20230515	2.73	N	412350	500	43 억		63953	N	N	0	N	00	N
59	20240320	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-200	5	-2.28	1198588210	139105	23.46	8770	8890	8510	11380	6140	8760	8616.43	0.73	0	-18057	9493	9126	8773	8406	8053	9310	8590	44	2620	500	5430	10	1	8706472	745	-15.88	2.05	12	1.60	-539.00	4176.00	18990	20230906	-54.92	5970	20230515	43.38	13300	-35.64	20240130	8420	1.66	20240318	18990	-54.92	20230906	5970	43.38	20230515	2.73	N	412350	500	43 억		63953	N	N	0	N	00	N
60	20240320	141233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-140	5	-1.60	1054103840	122276	20.62	8770	8890	8510	11380	6140	8760	8620.69	0.73	0	-16362	9493	9126	8773	8406	8053	9310	8590	44	2620	500	5430	10	1	8706472	750	-15.99	2.06	12	1.40	-539.00	4176.00	18990	20230906	-54.61	5970	20230515	44.39	13300	-35.19	20240130	8420	2.38	20240318	18990	-54.61	20230906	5970	44.39	20230515	2.73	N	412350	500	43 억		63953	N	N	0	N	00	N
61	20240320	131234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-130	5	-1.48	1019817780	118302	19.95	8770	8890	8510	11380	6140	8760	8620.46	0.73	0	-16140	9493	9126	8773	8406	8053	9310	8590	44	2620	500	5430	10	1	8706472	751	-16.01	2.07	12	1.36	-539.00	4176.00	18990	20230906	-54.56	5970	20230515	44.56	13300	-35.11	20240130	8420	2.49	20240318	18990	-54.56	20230906	5970	44.56	20230515	2.73	N	412350	500	43 억		63953	N	N	0	N	00	N
62	20240320	121225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-160	5	-1.83	992643930	115148	19.42	8770	8890	8510	11380	6140	8760	8620.59	0.73	0	-16314	9493	9126	8773	8406	8053	9310	8590	44	2620	500	5430	10	1	8706472	749	-15.96	2.06	12	1.32	-539.00	4176.00	18990	20230906	-54.71	5970	20230515	44.05	13300	-35.34	20240130	8420	2.14	20240318	18990	-54.71	20230906	5970	44.05	20230515	2.73	N	412350	500	43 억		63953	N	N	0	N	00	N
63	20240320	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-70	5	-0.80	859070850	99726	16.82	8770	8890	8510	11380	6140	8760	8614.31	0.73	0	-16009	9493	9126	8773	8406	8053	9310	8590	44	2620	500	5430	10	1	8706472	757	-16.12	2.08	12	1.15	-539.00	4176.00	18990	20230906	-54.24	5970	20230515	45.56	13300	-34.66	20240130	8420	3.21	20240318	18990	-54.24	20230906	5970	45.56	20230515	2.73	N	412350	500	43 억		63953	N	N	0	N	00	N
64	20240320	101219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-230	5	-2.63	746591760	86696	14.62	8770	8890	8510	11380	6140	8760	8611.61	0.73	0	-15472	9493	9126	8773	8406	8053	9310	8590	44	2620	500	5430	10	1	8706472	743	-15.83	2.04	12	1.00	-539.00	4176.00	18990	20230906	-55.08	5970	20230515	42.88	13300	-35.86	20240130	8420	1.31	20240318	18990	-55.08	20230906	5970	42.88	20230515	2.73	N	412350	500	43 억		63953	N	N	0	N	00	N
65	20240320	091227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-90	5	-1.03	216287190	24812	4.18	8770	8890	8640	11380	6140	8760	8717.04	0.73	0	-3591	9493	9126	8773	8406	8053	9310	8590	44	2620	500	5430	10	1	8706472	755	-16.09	2.08	12	0.28	-539.00	4176.00	18990	20230906	-54.34	5970	20230515	45.23	13300	-34.81	20240130	8420	2.97	20240318	18990	-54.34	20230906	5970	45.23	20230515	2.73	N	412350	500	43 억		63953	N	N	0	N	00	N
66	20240319	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	330	2	3.91	5226987860	591315	649.62	8500	9140	8420	10950	5910	8430	8839.68	0.17	0	54227	8583	8506	8463	8386	8343	8485	8365	44	2520	500	5220	10	1	8706472	763	-16.25	2.10	12	6.79	-539.00	4176.00	18990	20230906	-53.87	5970	20230515	46.73	13300	-34.14	20240130	8420	4.04	20240319	18990	-53.87	20230906	5970	46.73	20230515	2.59	N	412350	500	43 억		14744	N	N	0	N	00	N
67	20240319	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	320	2	3.80	5128272320	580047	637.24	8500	9140	8420	10950	5910	8430	8841.13	0.17	0	54100	8583	8506	8463	8386	8343	8485	8365	44	2520	500	5220	10	1	8706472	762	-16.23	2.10	12	6.66	-539.00	4176.00	18990	20230906	-53.92	5970	20230515	46.57	13300	-34.21	20240130	8420	3.92	20240319	18990	-53.92	20230906	5970	46.57	20230515	2.59	N	412350	500	43 억		14744	N	N	0	N	00	N
68	20240319	141224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	390	2	4.63	4975209960	562560	618.03	8500	9140	8420	10950	5910	8430	8843.87	0.17	0	51347	8583	8506	8463	8386	8343	8485	8365	44	2520	500	5220	10	1	8706472	768	-16.36	2.11	12	6.46	-539.00	4176.00	18990	20230906	-53.55	5970	20230515	47.74	13300	-33.68	20240130	8420	4.75	20240319	18990	-53.55	20230906	5970	47.74	20230515	2.59	N	412350	500	43 억		14744	N	N	0	N	00	N
69	20240319	131152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	270	2	3.20	4748891810	536814	589.74	8500	9140	8420	10950	5910	8430	8846.44	0.17	0	52361	8583	8506	8463	8386	8343	8485	8365	44	2520	500	5220	10	1	8706472	757	-16.14	2.08	12	6.17	-539.00	4176.00	18990	20230906	-54.19	5970	20230515	45.73	13300	-34.59	20240130	8420	3.33	20240319	18990	-54.19	20230906	5970	45.73	20230515	2.59	N	412350	500	43 억		14744	N	N	0	N	00	N
70	20240319	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	240	2	2.85	4364838660	492451	541.01	8500	9140	8420	10950	5910	8430	8863.50	0.17	0	47533	8583	8506	8463	8386	8343	8485	8365	44	2520	500	5220	10	1	8706472	755	-16.09	2.08	12	5.66	-539.00	4176.00	18990	20230906	-54.34	5970	20230515	45.23	13300	-34.81	20240130	8420	2.97	20240319	18990	-54.34	20230906	5970	45.23	20230515	2.59	N	412350	500	43 억		14744	N	N	0	N	00	N
71	20240319	111222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	350	2	4.15	4262402550	480698	528.09	8500	9140	8420	10950	5910	8430	8867.11	0.17	0	50873	8583	8506	8463	8386	8343	8485	8365	44	2520	500	5220	10	1	8706472	764	-16.29	2.10	12	5.52	-539.00	4176.00	18990	20230906	-53.77	5970	20230515	47.07	13300	-33.98	20240130	8420	4.28	20240319	18990	-53.77	20230906	5970	47.07	20230515	2.59	N	412350	500	43 억		14744	N	N	0	N	00	N
72	20240319	101225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	330	2	3.91	3475756770	391011	429.56	8500	9140	8420	10950	5910	8430	8889.15	0.17	0	57288	8583	8506	8463	8386	8343	8485	8365	44	2520	500	5220	10	1	8706472	763	-16.25	2.10	12	4.49	-539.00	4176.00	18990	20230906	-53.87	5970	20230515	46.73	13300	-34.14	20240130	8420	4.04	20240319	18990	-53.87	20230906	5970	46.73	20230515	2.59	N	412350	500	43 억		14744	N	N	0	N	00	N
73	20240319	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	50	2	0.59	76429320	9022	9.91	8500	8520	8420	10950	5910	8430	8471.44	0.17	0	-1641	8583	8506	8463	8386	8343	8485	8365	44	2520	500	5220	10	1	8706472	738	-15.73	2.03	12	0.10	-539.00	4176.00	18990	20230906	-55.34	5970	20230515	42.04	13300	-36.24	20240130	8420	0.71	20240319	18990	-55.34	20230906	5970	42.04	20230515	2.59	N	412350	500	43 억		14744	N	N	0	N	00	N
74	20240318	161215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	-70	5	-0.82	756809890	89568	53.50	8480	8540	8420	11050	5950	8500	8449.40	0.15	0	2115	8773	8636	8553	8416	8333	8595	8375	44	2550	500	5270	10	1	8706472	734	-15.64	2.02	12	1.03	-539.00	4176.00	18990	20230906	-55.61	5970	20230515	41.21	13300	-36.62	20240130	8420	0.12	20240318	18990	-55.61	20230906	5970	41.21	20230515	2.69	N	412350	500	43 억		12629	N	N	0	N	00	N
75	20240318	151213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	-70	5	-0.82	696608050	82424	49.23	8480	8540	8420	11050	5950	8500	8451.34	0.15	0	1855	8773	8636	8553	8416	8333	8595	8375	44	2550	500	5270	10	1	8706472	734	-15.64	2.02	12	0.95	-539.00	4176.00	18990	20230906	-55.61	5970	20230515	41.21	13300	-36.62	20240130	8420	0.12	20240318	18990	-55.61	20230906	5970	41.21	20230515	2.69	N	412350	500	43 억		12629	N	N	0	N	00	N
76	20240318	141215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	-70	5	-0.82	628044220	74290	44.37	8480	8540	8420	11050	5950	8500	8453.77	0.15	0	1651	8773	8636	8553	8416	8333	8595	8375	44	2550	500	5270	10	1	8706472	734	-15.64	2.02	12	0.85	-539.00	4176.00	18990	20230906	-55.61	5970	20230515	41.21	13300	-36.62	20240130	8420	0.12	20240318	18990	-55.61	20230906	5970	41.21	20230515	2.69	N	412350	500	43 억		12629	N	N	0	N	00	N
77	20240318	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-50	5	-0.59	529277590	62584	37.38	8480	8540	8420	11050	5950	8500	8456.87	0.15	0	1651	8773	8636	8553	8416	8333	8595	8375	44	2550	500	5270	10	1	8706472	736	-15.68	2.02	12	0.72	-539.00	4176.00	18990	20230906	-55.50	5970	20230515	41.54	13300	-36.47	20240130	8420	0.36	20240318	18990	-55.50	20230906	5970	41.54	20230515	2.69	N	412350	500	43 억		12629	N	N	0	N	00	N
78	20240318	121208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	-70	5	-0.82	493725840	58376	34.87	8480	8540	8420	11050	5950	8500	8457.47	0.15	0	2970	8773	8636	8553	8416	8333	8595	8375	44	2550	500	5270	10	1	8706472	734	-15.64	2.02	12	0.67	-539.00	4176.00	18990	20230906	-55.61	5970	20230515	41.21	13300	-36.62	20240130	8420	0.12	20240318	18990	-55.61	20230906	5970	41.21	20230515	2.69	N	412350	500	43 억		12629	N	N	0	N	00	N
79	20240318	111218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-50	5	-0.59	337299680	39828	23.79	8480	8540	8430	11050	5950	8500	8468.67	0.15	0	3262	8773	8636	8553	8416	8333	8595	8375	44	2550	500	5270	10	1	8706472	736	-15.68	2.02	12	0.46	-539.00	4176.00	18990	20230906	-55.50	5970	20230515	41.54	13300	-36.47	20240130	8430	0.24	20240318	18990	-55.50	20230906	5970	41.54	20230515	2.69	N	412350	500	43 억		12629	N	N	0	N	00	N
80	20240318	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-60	5	-0.71	254081650	29988	17.91	8480	8540	8440	11050	5950	8500	8472.50	0.15	0	3519	8773	8636	8553	8416	8333	8595	8375	44	2550	500	5270	10	1	8706472	735	-15.66	2.02	12	0.34	-539.00	4176.00	18990	20230906	-55.56	5970	20230515	41.37	13300	-36.54	20240130	8440	0.00	20240318	18990	-55.56	20230906	5970	41.37	20230515	2.69	N	412350	500	43 억		12629	N	N	0	N	00	N
81	20240318	091214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	10	2	0.12	80139290	9434	5.63	8480	8540	8460	11050	5950	8500	8494.56	0.15	0	2560	8773	8636	8553	8416	8333	8595	8375	44	2550	500	5270	10	1	8706472	741	-15.79	2.04	12	0.11	-539.00	4176.00	18990	20230906	-55.19	5970	20230515	42.55	13300	-36.02	20240130	8460	0.59	20240318	18990	-55.19	20230906	5970	42.55	20230515	2.69	N	412350	500	43 억		12629	N	N	0	N	00	N
82	20240315	161159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-160	5	-1.85	1401592710	164211	124.39	8650	8690	8470	11250	6070	8660	8535.48	0.23	0	-7612	9000	8830	8720	8550	8440	8775	8495	44	2590	500	5360	10	1	8706472	740	-15.77	2.04	12	1.89	-539.00	4176.00	18990	20230906	-55.24	5970	20230515	42.38	13300	-36.09	20240130	8460	0.47	20240118	18990	-55.24	20230906	5970	42.38	20230515	2.71	N	412350	500	43 억		20040	N	N	0	N	00	N
83	20240315	151122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-160	5	-1.85	1349906840	158134	119.79	8650	8690	8470	11250	6070	8660	8536.47	0.23	0	-7549	9000	8830	8720	8550	8440	8775	8495	44	2590	500	5360	10	1	8706472	740	-15.77	2.04	12	1.82	-539.00	4176.00	18990	20230906	-55.24	5970	20230515	42.38	13300	-36.09	20240130	8460	0.47	20240118	18990	-55.24	20230906	5970	42.38	20230515	2.71	N	412350	500	43 억		20040	N	N	0	N	00	N
84	20240315	141057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	-180	5	-2.08	1255800860	147079	111.42	8650	8690	8470	11250	6070	8660	8538.27	0.23	0	-7550	9000	8830	8720	8550	8440	8775	8495	44	2590	500	5360	10	1	8706472	738	-15.73	2.03	12	1.69	-539.00	4176.00	18990	20230906	-55.34	5970	20230515	42.04	13300	-36.24	20240130	8460	0.24	20240118	18990	-55.34	20230906	5970	42.04	20230515	2.71	N	412350	500	43 억		20040	N	N	0	N	00	N
85	20240315	131202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-140	5	-1.62	766049490	89526	67.82	8650	8690	8510	11250	6070	8660	8556.73	0.23	0	5359	9000	8830	8720	8550	8440	8775	8495	44	2590	500	5360	10	1	8706472	742	-15.81	2.04	12	1.03	-539.00	4176.00	18990	20230906	-55.13	5970	20230515	42.71	13300	-35.94	20240130	8460	0.71	20240118	18990	-55.13	20230906	5970	42.71	20230515	2.71	N	412350	500	43 억		20040	N	N	0	N	00	N
86	20240315	121201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-130	5	-1.50	663569400	77519	58.72	8650	8690	8510	11250	6070	8660	8560.09	0.23	0	7772	9000	8830	8720	8550	8440	8775	8495	44	2590	500	5360	10	1	8706472	743	-15.83	2.04	12	0.89	-539.00	4176.00	18990	20230906	-55.08	5970	20230515	42.88	13300	-35.86	20240130	8460	0.83	20240118	18990	-55.08	20230906	5970	42.88	20230515	2.71	N	412350	500	43 억		20040	N	N	0	N	00	N
87	20240315	111158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-110	5	-1.27	480488250	56044	42.46	8650	8690	8510	11250	6070	8660	8573.41	0.23	0	8032	9000	8830	8720	8550	8440	8775	8495	44	2590	500	5360	10	1	8706472	744	-15.86	2.05	12	0.64	-539.00	4176.00	18990	20230906	-54.98	5970	20230515	43.22	13300	-35.71	20240130	8460	1.06	20240118	18990	-54.98	20230906	5970	43.22	20230515	2.71	N	412350	500	43 억		20040	N	N	0	N	00	N
88	20240315	101204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	-10	5	-0.12	315966060	36865	27.93	8650	8690	8510	11250	6070	8660	8570.90	0.23	0	7594	9000	8830	8720	8550	8440	8775	8495	44	2590	500	5360	10	1	8706472	753	-16.05	2.07	12	0.42	-539.00	4176.00	18990	20230906	-54.45	5970	20230515	44.89	13300	-34.96	20240130	8460	2.25	20240118	18990	-54.45	20230906	5970	44.89	20230515	2.71	N	412350	500	43 억		20040	N	N	0	N	00	N
89	20240315	091210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-100	5	-1.15	104955280	12224	9.26	8650	8660	8540	11250	6070	8660	8586.00	0.23	0	-2045	9000	8830	8720	8550	8440	8775	8495	44	2590	500	5360	10	1	8706472	745	-15.88	2.05	12	0.14	-539.00	4176.00	18990	20230906	-54.92	5970	20230515	43.38	13300	-35.64	20240130	8460	1.18	20240118	18990	-54.92	20230906	5970	43.38	20230515	2.71	N	412350	500	43 억		20040	N	N	0	N	00	N
90	20240314	161148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-240	5	-2.70	1136636340	130883	103.17	8850	8890	8610	11570	6230	8900	8684.38	0.26	0	-2344	9186	9042	8936	8792	8686	8990	8740	44	2670	500	5510	10	1	8706472	754	-16.07	2.07	12	1.50	-539.00	4176.00	18990	20230906	-54.40	5970	20230515	45.06	13300	-34.89	20240130	8460	2.36	20240118	18990	-54.40	20230906	5970	45.06	20230515	2.64	N	412350	500	43 억		22384	N	N	0	N	00	N
91	20240314	151154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-240	5	-2.70	1105080600	127240	100.30	8850	8890	8610	11570	6230	8900	8685.01	0.26	0	-2524	9186	9042	8936	8792	8686	8990	8740	44	2670	500	5510	10	1	8706472	754	-16.07	2.07	12	1.46	-539.00	4176.00	18990	20230906	-54.40	5970	20230515	45.06	13300	-34.89	20240130	8460	2.36	20240118	18990	-54.40	20230906	5970	45.06	20230515	2.64	N	412350	500	43 억		22384	N	N	0	N	00	N
92	20240314	141153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-210	5	-2.36	1036037390	119291	94.03	8850	8890	8610	11570	6230	8900	8684.96	0.26	0	-2807	9186	9042	8936	8792	8686	8990	8740	44	2670	500	5510	10	1	8706472	757	-16.12	2.08	12	1.37	-539.00	4176.00	18990	20230906	-54.24	5970	20230515	45.56	13300	-34.66	20240130	8460	2.72	20240118	18990	-54.24	20230906	5970	45.56	20230515	2.64	N	412350	500	43 억		22384	N	N	0	N	00	N
93	20240314	131150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	-220	5	-2.47	964915280	111092	87.57	8850	8890	8610	11570	6230	8900	8685.73	0.26	0	-2239	9186	9042	8936	8792	8686	8990	8740	44	2670	500	5510	10	1	8706472	756	-16.10	2.08	12	1.28	-539.00	4176.00	18990	20230906	-54.29	5970	20230515	45.39	13300	-34.74	20240130	8460	2.60	20240118	18990	-54.29	20230906	5970	45.39	20230515	2.64	N	412350	500	43 억		22384	N	N	0	N	00	N
94	20240314	121153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-210	5	-2.36	925790440	106592	84.02	8850	8890	8610	11570	6230	8900	8685.36	0.26	0	-1930	9186	9042	8936	8792	8686	8990	8740	44	2670	500	5510	10	1	8706472	757	-16.12	2.08	12	1.22	-539.00	4176.00	18990	20230906	-54.24	5970	20230515	45.56	13300	-34.66	20240130	8460	2.72	20240118	18990	-54.24	20230906	5970	45.56	20230515	2.64	N	412350	500	43 억		22384	N	N	0	N	00	N
95	20240314	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-260	5	-2.92	862346590	99267	78.25	8850	8890	8610	11570	6230	8900	8687.14	0.26	0	-5366	9186	9042	8936	8792	8686	8990	8740	44	2670	500	5510	10	1	8706472	752	-16.03	2.07	12	1.14	-539.00	4176.00	18990	20230906	-54.50	5970	20230515	44.72	13300	-35.04	20240130	8460	2.13	20240118	18990	-54.50	20230906	5970	44.72	20230515	2.64	N	412350	500	43 억		22384	N	N	0	N	00	N
96	20240314	101202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-270	5	-3.03	652239220	74909	59.05	8850	8890	8620	11570	6230	8900	8707.08	0.26	0	-12136	9186	9042	8936	8792	8686	8990	8740	44	2670	500	5510	10	1	8706472	751	-16.01	2.07	12	0.86	-539.00	4176.00	18990	20230906	-54.56	5970	20230515	44.56	13300	-35.11	20240130	8460	2.01	20240118	18990	-54.56	20230906	5970	44.56	20230515	2.64	N	412350	500	43 억		22384	N	N	0	N	00	N
97	20240314	091158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-110	5	-1.24	79991690	9073	7.15	8850	8890	8790	11570	6230	8900	8816.45	0.26	0	-1092	9186	9042	8936	8792	8686	8990	8740	44	2670	500	5510	10	1	8706472	765	-16.31	2.10	12	0.10	-539.00	4176.00	18990	20230906	-53.71	5970	20230515	47.24	13300	-33.91	20240130	8460	3.90	20240118	18990	-53.71	20230906	5970	47.24	20230515	2.64	N	412350	500	43 억		22384	N	N	0	N	00	N
98	20240313	161137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	0	3	0.00	1123743770	126490	87.50	9000	9080	8830	11570	6230	8900	8884.05	0.25	0	620	9193	9046	8873	8726	8553	9120	8800	44	2670	500	5510	10	1	8706472	775	-16.51	2.13	12	1.45	-539.00	4176.00	18990	20230906	-53.13	5970	20230515	49.08	13300	-33.08	20240130	8460	5.20	20240118	18990	-53.13	20230906	5970	49.08	20230515	2.67	N	412350	500	43 억		21751	N	N	0	N	00	N
99	20240313	151143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-40	5	-0.45	1084723030	122100	84.46	9000	9080	8830	11570	6230	8900	8883.89	0.25	0	1160	9193	9046	8873	8726	8553	9120	8800	44	2670	500	5510	10	1	8706472	771	-16.44	2.12	12	1.40	-539.00	4176.00	18990	20230906	-53.34	5970	20230515	48.41	13300	-33.38	20240130	8460	4.73	20240118	18990	-53.34	20230906	5970	48.41	20230515	2.67	N	412350	500	43 억		21751	N	N	0	N	00	N
100	20240313	141141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-40	5	-0.45	933835110	105052	72.67	9000	9080	8830	11570	6230	8900	8889.27	0.25	0	-809	9193	9046	8873	8726	8553	9120	8800	44	2670	500	5510	10	1	8706472	771	-16.44	2.12	12	1.21	-539.00	4176.00	18990	20230906	-53.34	5970	20230515	48.41	13300	-33.38	20240130	8460	4.73	20240118	18990	-53.34	20230906	5970	48.41	20230515	2.67	N	412350	500	43 억		21751	N	N	0	N	00	N
101	20240313	131150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-10	5	-0.11	795749760	89468	61.89	9000	9080	8830	11570	6230	8900	8894.24	0.25	0	-1840	9193	9046	8873	8726	8553	9120	8800	44	2670	500	5510	10	1	8706472	774	-16.49	2.13	12	1.03	-539.00	4176.00	18990	20230906	-53.19	5970	20230515	48.91	13300	-33.16	20240130	8460	5.08	20240118	18990	-53.19	20230906	5970	48.91	20230515	2.67	N	412350	500	43 억		21751	N	N	0	N	00	N
102	20240313	121143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-30	5	-0.34	693678530	77968	53.93	9000	9080	8830	11570	6230	8900	8896.96	0.25	0	-3250	9193	9046	8873	8726	8553	9120	8800	44	2670	500	5510	10	1	8706472	772	-16.46	2.12	12	0.90	-539.00	4176.00	18990	20230906	-53.29	5970	20230515	48.58	13300	-33.31	20240130	8460	4.85	20240118	18990	-53.29	20230906	5970	48.58	20230515	2.67	N	412350	500	43 억		21751	N	N	0	N	00	N
103	20240313	111139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	-50	5	-0.56	592079640	66549	46.03	9000	9080	8830	11570	6230	8900	8896.90	0.25	0	-968	9193	9046	8873	8726	8553	9120	8800	44	2670	500	5510	10	1	8706472	771	-16.42	2.12	12	0.76	-539.00	4176.00	18990	20230906	-53.40	5970	20230515	48.24	13300	-33.46	20240130	8460	4.61	20240118	18990	-53.40	20230906	5970	48.24	20230515	2.67	N	412350	500	43 억		21751	N	N	0	N	00	N
104	20240313	101137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-60	5	-0.67	478420880	53717	37.16	9000	9080	8830	11570	6230	8900	8906.32	0.25	0	-2383	9193	9046	8873	8726	8553	9120	8800	44	2670	500	5510	10	1	8706472	770	-16.40	2.12	12	0.62	-539.00	4176.00	18990	20230906	-53.45	5970	20230515	48.07	13300	-33.53	20240130	8460	4.49	20240118	18990	-53.45	20230906	5970	48.07	20230515	2.67	N	412350	500	43 억		21751	N	N	0	N	00	N
105	20240313	091148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-10	5	-0.11	204124160	22753	15.74	9000	9080	8890	11570	6230	8900	8971.31	0.25	0	5034	9193	9046	8873	8726	8553	9120	8800	44	2670	500	5510	10	1	8706472	774	-16.49	2.13	12	0.26	-539.00	4176.00	18990	20230906	-53.19	5970	20230515	48.91	13300	-33.16	20240130	8460	5.08	20240118	18990	-53.19	20230906	5970	48.91	20230515	2.67	N	412350	500	43 억		21751	N	N	0	N	00	N
106	20240312	161128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	120	2	1.37	1269317320	143495	108.31	8780	9020	8700	11410	6150	8780	8845.48	0.27	0	-932	9006	8892	8806	8692	8606	8850	8650	44	2630	500	5440	10	1	8706472	775	-16.51	2.13	12	1.65	-539.00	4176.00	18990	20230906	-53.13	5970	20230515	49.08	13300	-33.08	20240130	8460	5.20	20240118	18990	-53.13	20230906	5970	49.08	20230515	2.63	N	412350	500	43 억		23197	N	N	0	N	00	N
107	20240312	151125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	130	2	1.48	1237191230	139884	105.59	8780	9020	8700	11410	6150	8780	8844.41	0.27	0	-932	9006	8892	8806	8692	8606	8850	8650	44	2630	500	5440	10	1	8706472	776	-16.53	2.13	12	1.61	-539.00	4176.00	18990	20230906	-53.08	5970	20230515	49.25	13300	-33.01	20240130	8460	5.32	20240118	18990	-53.08	20230906	5970	49.25	20230515	2.63	N	412350	500	43 억		23197	N	N	0	N	00	N
108	20240312	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	70	2	0.80	1148501850	129871	98.03	8780	9020	8700	11410	6150	8780	8843.40	0.27	0	9	9006	8892	8806	8692	8606	8850	8650	44	2630	500	5440	10	1	8706472	771	-16.42	2.12	12	1.49	-539.00	4176.00	18990	20230906	-53.40	5970	20230515	48.24	13300	-33.46	20240130	8460	4.61	20240118	18990	-53.40	20230906	5970	48.24	20230515	2.63	N	412350	500	43 억		23197	N	N	0	N	00	N
109	20240312	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	50	2	0.57	988436230	111681	84.30	8780	9020	8700	11410	6150	8780	8850.53	0.27	0	216	9006	8892	8806	8692	8606	8850	8650	44	2630	500	5440	10	1	8706472	769	-16.38	2.11	12	1.28	-539.00	4176.00	18990	20230906	-53.50	5970	20230515	47.91	13300	-33.61	20240130	8460	4.37	20240118	18990	-53.50	20230906	5970	47.91	20230515	2.63	N	412350	500	43 억		23197	N	N	0	N	00	N
110	20240312	121130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	70	2	0.80	930544920	105133	79.36	8780	9020	8700	11410	6150	8780	8851.12	0.27	0	-368	9006	8892	8806	8692	8606	8850	8650	44	2630	500	5440	10	1	8706472	771	-16.42	2.12	12	1.21	-539.00	4176.00	18990	20230906	-53.40	5970	20230515	48.24	13300	-33.46	20240130	8460	4.61	20240118	18990	-53.40	20230906	5970	48.24	20230515	2.63	N	412350	500	43 억		23197	N	N	0	N	00	N
111	20240312	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	140	2	1.59	690009190	78262	59.07	8780	8950	8700	11410	6150	8780	8816.66	0.27	0	714	9006	8892	8806	8692	8606	8850	8650	44	2630	500	5440	10	1	8706472	777	-16.55	2.14	12	0.90	-539.00	4176.00	18990	20230906	-53.03	5970	20230515	49.41	13300	-32.93	20240130	8460	5.44	20240118	18990	-53.03	20230906	5970	49.41	20230515	2.63	N	412350	500	43 억		23197	N	N	0	N	00	N
112	20240312	101129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	60	2	0.68	444104820	50577	38.18	8780	8860	8700	11410	6150	8780	8780.77	0.27	0	4448	9006	8892	8806	8692	8606	8850	8650	44	2630	500	5440	10	1	8706472	770	-16.40	2.12	12	0.58	-539.00	4176.00	18990	20230906	-53.45	5970	20230515	48.07	13300	-33.53	20240130	8460	4.49	20240118	18990	-53.45	20230906	5970	48.07	20230515	2.63	N	412350	500	43 억		23197	N	N	0	N	00	N
113	20240312	091126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	-40	5	-0.46	63553770	7251	5.47	8780	8820	8730	11410	6150	8780	8764.83	0.27	0	-4623	9006	8892	8806	8692	8606	8850	8650	44	2630	500	5440	10	1	8706472	761	-16.22	2.09	12	0.08	-539.00	4176.00	18990	20230906	-53.98	5970	20230515	46.40	13300	-34.29	20240130	8460	3.31	20240118	18990	-53.98	20230906	5970	46.40	20230515	2.63	N	412350	500	43 억		23197	N	N	0	N	00	N
114	20240311	161123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-290	5	-3.20	1146872540	130597	73.31	8900	8920	8720	11790	6350	9070	8781.14	0.37	0	-9208	9283	9176	9063	8956	8843	9230	9010	44	2720	500	5620	10	1	8706472	764	-16.29	2.10	12	1.50	-539.00	4176.00	18990	20230906	-53.77	5970	20230515	47.07	13300	-33.98	20240130	8460	3.78	20240118	18990	-53.77	20230906	5970	47.07	20230515	2.64	N	412350	500	43 억		32394	N	N	0	N	00	N
115	20240311	151121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-290	5	-3.20	1047906130	119305	66.97	8900	8920	8720	11790	6350	9070	8783.42	0.37	0	-9208	9283	9176	9063	8956	8843	9230	9010	44	2720	500	5620	10	1	8706472	764	-16.29	2.10	12	1.37	-539.00	4176.00	18990	20230906	-53.77	5970	20230515	47.07	13300	-33.98	20240130	8460	3.78	20240118	18990	-53.77	20230906	5970	47.07	20230515	2.64	N	412350	500	43 억		32394	N	N	0	N	00	N
116	20240311	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	-310	5	-3.42	877662690	99879	56.07	8900	8920	8720	11790	6350	9070	8787.26	0.37	0	-7637	9283	9176	9063	8956	8843	9230	9010	44	2720	500	5620	10	1	8706472	763	-16.25	2.10	12	1.15	-539.00	4176.00	18990	20230906	-53.87	5970	20230515	46.73	13300	-34.14	20240130	8460	3.55	20240118	18990	-53.87	20230906	5970	46.73	20230515	2.64	N	412350	500	43 억		32394	N	N	0	N	00	N
117	20240311	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-290	5	-3.20	825084150	93881	52.70	8900	8920	8720	11790	6350	9070	8788.62	0.37	0	-7764	9283	9176	9063	8956	8843	9230	9010	44	2720	500	5620	10	1	8706472	764	-16.29	2.10	12	1.08	-539.00	4176.00	18990	20230906	-53.77	5970	20230515	47.07	13300	-33.98	20240130	8460	3.78	20240118	18990	-53.77	20230906	5970	47.07	20230515	2.64	N	412350	500	43 억		32394	N	N	0	N	00	N
118	20240311	121121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-280	5	-3.09	734027270	83503	46.87	8900	8920	8720	11790	6350	9070	8790.43	0.37	0	-7457	9283	9176	9063	8956	8843	9230	9010	44	2720	500	5620	10	1	8706472	765	-16.31	2.10	12	0.96	-539.00	4176.00	18990	20230906	-53.71	5970	20230515	47.24	13300	-33.91	20240130	8460	3.90	20240118	18990	-53.71	20230906	5970	47.24	20230515	2.64	N	412350	500	43 억		32394	N	N	0	N	00	N
119	20240311	111114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	-300	5	-3.31	654461560	74439	41.79	8900	8920	8720	11790	6350	9070	8791.92	0.37	0	-7484	9283	9176	9063	8956	8843	9230	9010	44	2720	500	5620	10	1	8706472	764	-16.27	2.10	12	0.85	-539.00	4176.00	18990	20230906	-53.82	5970	20230515	46.90	13300	-34.06	20240130	8460	3.66	20240118	18990	-53.82	20230906	5970	46.90	20230515	2.64	N	412350	500	43 억		32394	N	N	0	N	00	N
120	20240311	101105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-280	5	-3.09	549121420	62447	35.05	8900	8920	8720	11790	6350	9070	8793.40	0.37	0	-6828	9283	9176	9063	8956	8843	9230	9010	44	2720	500	5620	10	1	8706472	765	-16.31	2.10	12	0.72	-539.00	4176.00	18990	20230906	-53.71	5970	20230515	47.24	13300	-33.91	20240130	8460	3.90	20240118	18990	-53.71	20230906	5970	47.24	20230515	2.64	N	412350	500	43 억		32394	N	N	0	N	00	N
121	20240311	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	-260	5	-2.87	257113740	29181	16.38	8900	8920	8720	11790	6350	9070	8811.00	0.37	0	-753	9283	9176	9063	8956	8843	9230	9010	44	2720	500	5620	10	1	8706472	767	-16.35	2.11	12	0.34	-539.00	4176.00	18990	20230906	-53.61	5970	20230515	47.57	13300	-33.76	20240130	8460	4.14	20240118	18990	-53.61	20230906	5970	47.57	20230515	2.64	N	412350	500	43 억		32394	N	N	0	N	00	N
122	20240308	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	170	2	1.91	1583079250	174421	80.98	9010	9170	8950	11570	6230	8900	9076.21	0.13	0	21462	9413	9156	9013	8756	8613	9085	8685	44	2670	500	5510	10	1	8706472	790	-16.83	2.17	12	2.00	-539.00	4176.00	18990	20230906	-52.24	5970	20230515	51.93	13300	-31.80	20240130	8460	7.21	20240118	18990	-52.24	20230906	5970	51.93	20230515	2.67	N	412350	500	43 억		10932	N	N	0	N	00	N
123	20240308	151114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	180	2	2.02	1521752010	167660	77.84	9010	9170	8950	11570	6230	8900	9076.42	0.13	0	19433	9413	9156	9013	8756	8613	9085	8685	44	2670	500	5510	10	1	8706472	791	-16.85	2.17	12	1.93	-539.00	4176.00	18990	20230906	-52.19	5970	20230515	52.09	13300	-31.73	20240130	8460	7.33	20240118	18990	-52.19	20230906	5970	52.09	20230515	2.67	N	412350	500	43 억		10932	N	N	0	N	00	N
124	20240308	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	160	2	1.80	1371852110	151116	70.16	9010	9170	8950	11570	6230	8900	9078.14	0.13	0	15884	9413	9156	9013	8756	8613	9085	8685	44	2670	500	5510	10	1	8706472	789	-16.81	2.17	12	1.74	-539.00	4176.00	18990	20230906	-52.29	5970	20230515	51.76	13300	-31.88	20240130	8460	7.09	20240118	18990	-52.29	20230906	5970	51.76	20230515	2.67	N	412350	500	43 억		10932	N	N	0	N	00	N
125	20240308	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	140	2	1.57	1211667000	133376	61.92	9010	9170	8950	11570	6230	8900	9084.60	0.13	0	19422	9413	9156	9013	8756	8613	9085	8685	44	2670	500	5510	10	1	8706472	787	-16.77	2.16	12	1.53	-539.00	4176.00	18990	20230906	-52.40	5970	20230515	51.42	13300	-32.03	20240130	8460	6.86	20240118	18990	-52.40	20230906	5970	51.42	20230515	2.67	N	412350	500	43 억		10932	N	N	0	N	00	N
126	20240308	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	190	2	2.13	1095086300	120475	55.93	9010	9170	8950	11570	6230	8900	9089.74	0.13	0	23127	9413	9156	9013	8756	8613	9085	8685	44	2670	500	5510	10	1	8706472	791	-16.86	2.18	12	1.38	-539.00	4176.00	18990	20230906	-52.13	5970	20230515	52.26	13300	-31.65	20240130	8460	7.45	20240118	18990	-52.13	20230906	5970	52.26	20230515	2.67	N	412350	500	43 억		10932	N	N	0	N	00	N
127	20240308	111107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	190	2	2.13	808644360	89095	41.37	9010	9160	8950	11570	6230	8900	9076.20	0.13	0	19978	9413	9156	9013	8756	8613	9085	8685	44	2670	500	5510	10	1	8706472	791	-16.86	2.18	12	1.02	-539.00	4176.00	18990	20230906	-52.13	5970	20230515	52.26	13300	-31.65	20240130	8460	7.45	20240118	18990	-52.13	20230906	5970	52.26	20230515	2.67	N	412350	500	43 억		10932	N	N	0	N	00	N
128	20240308	101102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	140	2	1.57	578628350	63664	29.56	9010	9160	9000	11570	6230	8900	9088.78	0.13	0	19201	9413	9156	9013	8756	8613	9085	8685	44	2670	500	5510	10	1	8706472	787	-16.77	2.16	12	0.73	-539.00	4176.00	18990	20230906	-52.40	5970	20230515	51.42	13300	-32.03	20240130	8460	6.86	20240118	18990	-52.40	20230906	5970	51.42	20230515	2.67	N	412350	500	43 억		10932	N	N	0	N	00	N
129	20240308	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	230	2	2.58	318423650	34939	16.22	9010	9160	9000	11570	6230	8900	9113.70	0.13	0	17951	9413	9156	9013	8756	8613	9085	8685	44	2670	500	5510	10	1	8706472	795	-16.94	2.19	12	0.40	-539.00	4176.00	18990	20230906	-51.92	5970	20230515	52.93	13300	-31.35	20240130	8460	7.92	20240118	18990	-51.92	20230906	5970	52.93	20230515	2.67	N	412350	500	43 억		10932	N	N	0	N	00	N
130	20240307	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-100	5	-1.11	1947151050	214144	142.27	9020	9270	8870	11700	6300	9000	9092.97	0.37	0	-21693	9186	9092	8956	8862	8726	9140	8910	44	2700	500	5580	10	1	8706472	775	-16.51	2.13	12	2.46	-539.00	4176.00	18990	20230906	-53.13	5970	20230515	49.08	13300	-33.08	20240130	8460	5.20	20240118	18990	-53.13	20230906	5970	49.08	20230515	2.65	N	412350	500	43 억		32600	N	N	0	N	00	N
131	20240307	151044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-100	5	-1.11	1905752860	209493	139.18	9020	9270	8870	11700	6300	9000	9096.98	0.37	0	-21583	9186	9092	8956	8862	8726	9140	8910	44	2700	500	5580	10	1	8706472	775	-16.51	2.13	12	2.41	-539.00	4176.00	18990	20230906	-53.13	5970	20230515	49.08	13300	-33.08	20240130	8460	5.20	20240118	18990	-53.13	20230906	5970	49.08	20230515	2.65	N	412350	500	43 억		32600	N	N	0	N	00	N
132	20240307	141038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-60	5	-0.67	1734895320	190306	126.43	9020	9270	8930	11700	6300	9000	9116.35	0.37	0	-17611	9186	9092	8956	8862	8726	9140	8910	44	2700	500	5580	10	1	8706472	778	-16.59	2.14	12	2.19	-539.00	4176.00	18990	20230906	-52.92	5970	20230515	49.75	13300	-32.78	20240130	8460	5.67	20240118	18990	-52.92	20230906	5970	49.75	20230515	2.65	N	412350	500	43 억		32600	N	N	0	N	00	N
133	20240307	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-20	5	-0.22	1670638210	183128	121.66	9020	9270	8930	11700	6300	9000	9122.79	0.37	0	-15883	9186	9092	8956	8862	8726	9140	8910	44	2700	500	5580	10	1	8706472	782	-16.66	2.15	12	2.10	-539.00	4176.00	18990	20230906	-52.71	5970	20230515	50.42	13300	-32.48	20240130	8460	6.15	20240118	18990	-52.71	20230906	5970	50.42	20230515	2.65	N	412350	500	43 억		32600	N	N	0	N	00	N
134	20240307	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-50	5	-0.56	1606652850	175974	116.91	9020	9270	8940	11700	6300	9000	9130.06	0.37	0	-14914	9186	9092	8956	8862	8726	9140	8910	44	2700	500	5580	10	1	8706472	779	-16.60	2.14	12	2.02	-539.00	4176.00	18990	20230906	-52.87	5970	20230515	49.92	13300	-32.71	20240130	8460	5.79	20240118	18990	-52.87	20230906	5970	49.92	20230515	2.65	N	412350	500	43 억		32600	N	N	0	N	00	N
135	20240307	111103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	60	2	0.67	1455015100	159085	105.69	9020	9270	8960	11700	6300	9000	9146.15	0.37	0	-7992	9186	9092	8956	8862	8726	9140	8910	44	2700	500	5580	10	1	8706472	789	-16.81	2.17	12	1.83	-539.00	4176.00	18990	20230906	-52.29	5970	20230515	51.76	13300	-31.88	20240130	8460	7.09	20240118	18990	-52.29	20230906	5970	51.76	20230515	2.65	N	412350	500	43 억		32600	N	N	0	N	00	N
136	20240307	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	150	2	1.67	1005776700	109594	72.81	9020	9270	9020	11700	6300	9000	9177.30	0.37	0	18796	9186	9092	8956	8862	8726	9140	8910	44	2700	500	5580	10	1	8706472	797	-16.98	2.19	12	1.26	-539.00	4176.00	18990	20230906	-51.82	5970	20230515	53.27	13300	-31.20	20240130	8460	8.16	20240118	18990	-51.82	20230906	5970	53.27	20230515	2.65	N	412350	500	43 억		32600	N	N	0	N	00	N
137	20240307	091056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	230	2	2.56	368818940	40046	26.61	9020	9270	9020	11700	6300	9000	9209.88	0.37	0	8307	9186	9092	8956	8862	8726	9140	8910	44	2700	500	5580	10	1	8706472	804	-17.12	2.21	12	0.46	-539.00	4176.00	18990	20230906	-51.40	5970	20230515	54.61	13300	-30.60	20240130	8460	9.10	20240118	18990	-51.40	20230906	5970	54.61	20230515	2.65	N	412350	500	43 억		32600	N	N	0	N	00	N
138	20240306	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-50	5	-0.55	1325436710	148255	71.28	8950	9050	8820	11760	6340	9050	8940.16	0.30	0	6683	9416	9232	9076	8892	8736	9155	8815	44	2710	500	5610	10	1	8706472	784	-16.70	2.16	12	1.70	-539.00	4176.00	18990	20230906	-52.61	5970	20230515	50.75	13300	-32.33	20240130	8460	6.38	20240118	18990	-52.61	20230906	5970	50.75	20230515	2.57	N	412350	500	43 억		26035	N	N	0	N	00	N
139	20240306	151050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-70	5	-0.77	1284240550	143669	69.08	8950	9050	8820	11760	6340	9050	8938.80	0.30	0	6182	9416	9232	9076	8892	8736	9155	8815	44	2710	500	5610	10	1	8706472	782	-16.66	2.15	12	1.65	-539.00	4176.00	18990	20230906	-52.71	5970	20230515	50.42	13300	-32.48	20240130	8460	6.15	20240118	18990	-52.71	20230906	5970	50.42	20230515	2.57	N	412350	500	43 억		26035	N	N	0	N	00	N
140	20240306	141057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-180	5	-1.99	1159236440	129644	62.33	8950	9050	8820	11760	6340	9050	8941.60	0.30	0	2738	9416	9232	9076	8892	8736	9155	8815	44	2710	500	5610	10	1	8706472	772	-16.46	2.12	12	1.49	-539.00	4176.00	18990	20230906	-53.29	5970	20230515	48.58	13300	-33.31	20240130	8460	4.85	20240118	18990	-53.29	20230906	5970	48.58	20230515	2.57	N	412350	500	43 억		26035	N	N	0	N	00	N
141	20240306	131056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-90	5	-0.99	850137390	94882	45.62	8950	9050	8820	11760	6340	9050	8959.85	0.30	0	2902	9416	9232	9076	8892	8736	9155	8815	44	2710	500	5610	10	1	8706472	780	-16.62	2.15	12	1.09	-539.00	4176.00	18990	20230906	-52.82	5970	20230515	50.08	13300	-32.63	20240130	8460	5.91	20240118	18990	-52.82	20230906	5970	50.08	20230515	2.57	N	412350	500	43 억		26035	N	N	0	N	00	N
142	20240306	121055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-60	5	-0.66	731410200	81630	39.25	8950	9050	8820	11760	6340	9050	8959.95	0.30	0	6620	9416	9232	9076	8892	8736	9155	8815	44	2710	500	5610	10	1	8706472	783	-16.68	2.15	12	0.94	-539.00	4176.00	18990	20230906	-52.66	5970	20230515	50.59	13300	-32.41	20240130	8460	6.26	20240118	18990	-52.66	20230906	5970	50.59	20230515	2.57	N	412350	500	43 억		26035	N	N	0	N	00	N
143	20240306	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-50	5	-0.55	586799260	65562	31.52	8950	9050	8820	11760	6340	9050	8950.14	0.30	0	8596	9416	9232	9076	8892	8736	9155	8815	44	2710	500	5610	10	1	8706472	784	-16.70	2.16	12	0.75	-539.00	4176.00	18990	20230906	-52.61	5970	20230515	50.75	13300	-32.33	20240130	8460	6.38	20240118	18990	-52.61	20230906	5970	50.75	20230515	2.57	N	412350	500	43 억		26035	N	N	0	N	00	N
144	20240306	101029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-50	5	-0.55	482880640	54000	25.96	8950	9050	8820	11760	6340	9050	8942.03	0.30	0	6601	9416	9232	9076	8892	8736	9155	8815	44	2710	500	5610	10	1	8706472	784	-16.70	2.16	12	0.62	-539.00	4176.00	18990	20230906	-52.61	5970	20230515	50.75	13300	-32.33	20240130	8460	6.38	20240118	18990	-52.61	20230906	5970	50.75	20230515	2.57	N	412350	500	43 억		26035	N	N	0	N	00	N
145	20240306	091048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-90	5	-0.99	103486180	11539	5.55	8950	9030	8920	11760	6340	9050	8967.64	0.30	0	2348	9416	9232	9076	8892	8736	9155	8815	44	2710	500	5610	10	1	8706472	780	-16.62	2.15	12	0.13	-539.00	4176.00	18990	20230906	-52.82	5970	20230515	50.08	13300	-32.63	20240130	8460	5.91	20240118	18990	-52.82	20230906	5970	50.08	20230515	2.57	N	412350	500	43 억		26035	N	N	0	N	00	N
146	20240305	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	50	2	0.56	1863903750	205579	33.30	9190	9260	8920	11700	6300	9000	9066.64	0.12	0	15807	9740	9370	9090	8720	8440	9555	8905	44	2700	500	5580	10	1	8706472	788	-16.79	2.17	12	2.36	-539.00	4176.00	18990	20230906	-52.34	5970	20230515	51.59	13300	-31.95	20240130	8460	6.97	20240118	18990	-52.34	20230906	5970	51.59	20230515	2.58	N	412350	500	43 억		10159	N	N	0	N	00	N
147	20240305	151042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	50	2	0.56	1793383350	197786	32.04	9190	9260	8920	11700	6300	9000	9067.29	0.12	0	15509	9740	9370	9090	8720	8440	9555	8905	44	2700	500	5580	10	1	8706472	788	-16.79	2.17	12	2.27	-539.00	4176.00	18990	20230906	-52.34	5970	20230515	51.59	13300	-31.95	20240130	8460	6.97	20240118	18990	-52.34	20230906	5970	51.59	20230515	2.58	N	412350	500	43 억		10159	N	N	0	N	00	N
148	20240305	141031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	60	2	0.67	1654571520	182434	29.55	9190	9260	8920	11700	6300	9000	9069.43	0.12	0	17885	9740	9370	9090	8720	8440	9555	8905	44	2700	500	5580	10	1	8706472	789	-16.81	2.17	12	2.10	-539.00	4176.00	18990	20230906	-52.29	5970	20230515	51.76	13300	-31.88	20240130	8460	7.09	20240118	18990	-52.29	20230906	5970	51.76	20230515	2.58	N	412350	500	43 억		10159	N	N	0	N	00	N
149	20240305	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	0	3	0.00	1442029000	158886	25.74	9190	9260	8920	11700	6300	9000	9075.87	0.12	0	6059	9740	9370	9090	8720	8440	9555	8905	44	2700	500	5580	10	1	8706472	784	-16.70	2.16	12	1.82	-539.00	4176.00	18990	20230906	-52.61	5970	20230515	50.75	13300	-32.33	20240130	8460	6.38	20240118	18990	-52.61	20230906	5970	50.75	20230515	2.58	N	412350	500	43 억		10159	N	N	0	N	00	N
150	20240305	121036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	40	2	0.44	1354540350	149178	24.16	9190	9260	8920	11700	6300	9000	9080.03	0.12	0	6143	9740	9370	9090	8720	8440	9555	8905	44	2700	500	5580	10	1	8706472	787	-16.77	2.16	12	1.71	-539.00	4176.00	18990	20230906	-52.40	5970	20230515	51.42	13300	-32.03	20240130	8460	6.86	20240118	18990	-52.40	20230906	5970	51.42	20230515	2.58	N	412350	500	43 억		10159	N	N	0	N	00	N
151	20240305	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	20	2	0.22	1085970180	119251	19.32	9190	9260	9000	11700	6300	9000	9106.59	0.12	0	-4364	9740	9370	9090	8720	8440	9555	8905	44	2700	500	5580	10	1	8706472	785	-16.73	2.16	12	1.37	-539.00	4176.00	18990	20230906	-52.50	5970	20230515	51.09	13300	-32.18	20240130	8460	6.62	20240118	18990	-52.50	20230906	5970	51.09	20230515	2.58	N	412350	500	43 억		10159	N	N	0	N	00	N
152	20240305	101032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	40	2	0.44	839510410	91924	14.89	9190	9260	9000	11700	6300	9000	9132.66	0.12	0	-4683	9740	9370	9090	8720	8440	9555	8905	44	2700	500	5580	10	1	8706472	787	-16.77	2.16	12	1.06	-539.00	4176.00	18990	20230906	-52.40	5970	20230515	51.42	13300	-32.03	20240130	8460	6.86	20240118	18990	-52.40	20230906	5970	51.42	20230515	2.58	N	412350	500	43 억		10159	N	N	0	N	00	N
153	20240305	091031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	130	2	1.44	403308790	43842	7.10	9190	9260	9130	11700	6300	9000	9199.14	0.12	0	2362	9740	9370	9090	8720	8440	9555	8905	44	2700	500	5580	10	1	8706472	795	-16.94	2.19	12	0.50	-539.00	4176.00	18990	20230906	-51.92	5970	20230515	52.93	13300	-31.35	20240130	8460	7.92	20240118	18990	-51.92	20230906	5970	52.93	20230515	2.58	N	412350	500	43 억		10159	N	N	0	N	00	N
154	20240304	161030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	330	2	3.81	5600704350	611442	379.66	8820	9460	8810	11270	6070	8670	9160.14	0.17	0	-3804	9010	8840	8730	8560	8450	8785	8505	44	2600	500	5370	10	1	8706472	784	-16.70	2.16	12	7.02	-539.00	4176.00	18990	20230906	-52.61	5970	20230515	50.75	13300	-32.33	20240130	8460	6.38	20240118	18990	-52.61	20230906	5970	50.75	20230515	2.59	N	412350	500	43 억		14998	N	N	0	N	00	N
155	20240304	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	390	2	4.50	5442515910	593891	368.77	8820	9460	8810	11270	6070	8670	9164.17	0.17	0	-5285	9010	8840	8730	8560	8450	8785	8505	44	2600	500	5370	10	1	8706472	789	-16.81	2.17	12	6.82	-539.00	4176.00	18990	20230906	-52.29	5970	20230515	51.76	13300	-31.88	20240130	8460	7.09	20240118	18990	-52.29	20230906	5970	51.76	20230515	2.59	N	412350	500	43 억		14998	N	N	0	N	00	N
156	20240304	140956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	370	2	4.27	5268445140	574631	356.81	8820	9460	8810	11270	6070	8670	9168.40	0.17	0	-7971	9010	8840	8730	8560	8450	8785	8505	44	2600	500	5370	10	1	8706472	787	-16.77	2.16	12	6.60	-539.00	4176.00	18990	20230906	-52.40	5970	20230515	51.42	13300	-32.03	20240130	8460	6.86	20240118	18990	-52.40	20230906	5970	51.42	20230515	2.59	N	412350	500	43 억		14998	N	N	0	N	00	N
157	20240304	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	310	2	3.58	1803044990	200634	124.58	8820	9160	8810	11270	6070	8670	8986.74	0.17	0	30127	9010	8840	8730	8560	8450	8785	8505	44	2600	500	5370	10	1	8706472	782	-16.66	2.15	12	2.30	-539.00	4176.00	18990	20230906	-52.71	5970	20230515	50.42	13300	-32.48	20240130	8460	6.15	20240118	18990	-52.71	20230906	5970	50.42	20230515	2.59	N	412350	500	43 억		14998	N	N	0	N	00	N
158	20240304	120956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	240	2	2.77	1382393140	154167	95.73	8820	9110	8810	11270	6070	8670	8966.86	0.17	0	25171	9010	8840	8730	8560	8450	8785	8505	44	2600	500	5370	10	1	8706472	776	-16.53	2.13	12	1.77	-539.00	4176.00	18990	20230906	-53.08	5970	20230515	49.25	13300	-33.01	20240130	8460	5.32	20240118	18990	-53.08	20230906	5970	49.25	20230515	2.59	N	412350	500	43 억		14998	N	N	0	N	00	N
159	20240304	111013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	290	2	3.34	1278899890	142582	88.53	8820	9110	8810	11270	6070	8670	8969.57	0.17	0	26237	9010	8840	8730	8560	8450	8785	8505	44	2600	500	5370	10	1	8706472	780	-16.62	2.15	12	1.64	-539.00	4176.00	18990	20230906	-52.82	5970	20230515	50.08	13300	-32.63	20240130	8460	5.91	20240118	18990	-52.82	20230906	5970	50.08	20230515	2.59	N	412350	500	43 억		14998	N	N	0	N	00	N
160	20240304	101015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	380	2	4.38	851891330	95214	59.12	8820	9100	8810	11270	6070	8670	8947.12	0.17	0	23665	9010	8840	8730	8560	8450	8785	8505	44	2600	500	5370	10	1	8706472	788	-16.79	2.17	12	1.09	-539.00	4176.00	18990	20230906	-52.34	5970	20230515	51.59	13300	-31.95	20240130	8460	6.97	20240118	18990	-52.34	20230906	5970	51.59	20230515	2.59	N	412350	500	43 억		14998	N	N	0	N	00	N
161	20240304	091013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	190	2	2.19	175559000	19800	12.29	8820	8910	8810	11270	6070	8670	8866.62	0.17	0	6249	9010	8840	8730	8560	8450	8785	8505	44	2600	500	5370	10	1	8706472	771	-16.44	2.12	12	0.23	-539.00	4176.00	18990	20230906	-53.34	5970	20230515	48.41	13300	-33.38	20240130	8460	4.73	20240118	18990	-53.34	20230906	5970	48.41	20230515	2.59	N	412350	500	43 억		14998	N	N	0	N	00	N