KissMeData/241770/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	161011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	40	2	0.45	72453980	8160	133.16	8890	8960	8760	11540	6220	8880	8879.16	0.00	0	108	9040	8960	8840	8760	8640	9000	8800	53	2660	500	6390	10	1	10192640	909	-38.61	0.48	12	0.08	-231.00	18621.00	13660	20230717	-34.70	8240	20231207	8.25	10420	-14.40	20240117	8440	5.69	20240319	13660	-34.70	20230717	8240	8.25	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
3	20240329	151012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	70	2	0.79	72007980	8110	132.34	8890	8960	8760	11540	6220	8880	8878.91	0.00	0	108	9040	8960	8840	8760	8640	9000	8800	53	2660	500	6390	10	1	10192640	912	-38.74	0.48	12	0.08	-231.00	18621.00	13660	20230717	-34.48	8240	20231207	8.62	10420	-14.11	20240117	8440	6.04	20240319	13660	-34.48	20230717	8240	8.62	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
4	20240329	141007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	40	2	0.45	50920550	5744	93.73	8890	8960	8760	11540	6220	8880	8865.00	0.00	0	74	9040	8960	8840	8760	8640	9000	8800	53	2660	500	6390	10	1	10192640	909	-38.61	0.48	12	0.06	-231.00	18621.00	13660	20230717	-34.70	8240	20231207	8.25	10420	-14.40	20240117	8440	5.69	20240319	13660	-34.70	20230717	8240	8.25	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
5	20240329	130953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	50	2	0.56	49531930	5588	91.19	8890	8960	8760	11540	6220	8880	8863.98	0.00	0	-35	9040	8960	8840	8760	8640	9000	8800	53	2660	500	6390	10	1	10192640	910	-38.66	0.48	12	0.05	-231.00	18621.00	13660	20230717	-34.63	8240	20231207	8.37	10420	-14.30	20240117	8440	5.81	20240319	13660	-34.63	20230717	8240	8.37	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
6	20240329	121003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	60	2	0.68	23729040	2683	43.78	8890	8960	8760	11540	6220	8880	8844.22	0.00	0	-149	9040	8960	8840	8760	8640	9000	8800	53	2660	500	6390	10	1	10192640	911	-38.70	0.48	12	0.03	-231.00	18621.00	13660	20230717	-34.55	8240	20231207	8.50	10420	-14.20	20240117	8440	5.92	20240319	13660	-34.55	20230717	8240	8.50	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
7	20240329	110952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	50	2	0.56	20566550	2329	38.01	8890	8960	8760	11540	6220	8880	8830.64	0.00	0	-73	9040	8960	8840	8760	8640	9000	8800	53	2660	500	6390	10	1	10192640	910	-38.66	0.48	12	0.02	-231.00	18621.00	13660	20230717	-34.63	8240	20231207	8.37	10420	-14.30	20240117	8440	5.81	20240319	13660	-34.63	20230717	8240	8.37	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
8	20240329	100952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	40	2	0.45	20041190	2270	37.04	8890	8960	8760	11540	6220	8880	8828.72	0.00	0	-67	9040	8960	8840	8760	8640	9000	8800	53	2660	500	6390	10	1	10192640	909	-38.61	0.48	12	0.02	-231.00	18621.00	13660	20230717	-34.70	8240	20231207	8.25	10420	-14.40	20240117	8440	5.69	20240319	13660	-34.70	20230717	8240	8.25	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
9	20240329	090952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	-60	5	-0.68	2842500	320	5.22	8890	8900	8820	11540	6220	8880	8882.81	0.00	0	-275	9040	8960	8840	8760	8640	9000	8800	53	2660	500	6390	10	1	10192640	899	-38.18	0.47	12	0.00	-231.00	18621.00	13660	20230717	-35.43	8240	20231207	7.04	10420	-15.36	20240117	8440	4.50	20240319	13660	-35.43	20230717	8240	7.04	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
10	20240328	160959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	80	2	0.91	53015320	6021	194.67	8730	8920	8720	11440	6160	8800	8805.07	0.00	0	-221	8900	8850	8780	8730	8660	8875	8755	53	2640	500	6330	10	1	10192640	905	-38.44	0.48	12	0.06	-231.00	18621.00	13660	20230717	-34.99	8240	20231207	7.77	10420	-14.78	20240117	8440	5.21	20240319	13660	-34.99	20230717	8240	7.77	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
11	20240328	150958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	60	2	0.68	50673920	5756	186.10	8730	8920	8720	11440	6160	8800	8803.67	0.00	0	-56	8900	8850	8780	8730	8660	8875	8755	53	2640	500	6330	10	1	10192640	903	-38.35	0.48	12	0.06	-231.00	18621.00	13660	20230717	-35.14	8240	20231207	7.52	10420	-14.97	20240117	8440	4.98	20240319	13660	-35.14	20230717	8240	7.52	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
12	20240328	140947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	70	2	0.80	48260440	5483	177.27	8730	8920	8720	11440	6160	8800	8801.83	0.00	0	24	8900	8850	8780	8730	8660	8875	8755	53	2640	500	6330	10	1	10192640	904	-38.40	0.48	12	0.05	-231.00	18621.00	13660	20230717	-35.07	8240	20231207	7.65	10420	-14.88	20240117	8440	5.09	20240319	13660	-35.07	20230717	8240	7.65	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
13	20240328	130947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	30	2	0.34	44788320	5090	164.57	8730	8920	8720	11440	6160	8800	8799.28	0.00	0	173	8900	8850	8780	8730	8660	8875	8755	53	2640	500	6330	10	1	10192640	900	-38.23	0.47	12	0.05	-231.00	18621.00	13660	20230717	-35.36	8240	20231207	7.16	10420	-15.26	20240117	8440	4.62	20240319	13660	-35.36	20230717	8240	7.16	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
14	20240328	120951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	80	2	0.91	12736640	1436	46.43	8730	8920	8720	11440	6160	8800	8869.53	0.00	0	-82	8900	8850	8780	8730	8660	8875	8755	53	2640	500	6330	10	1	10192640	905	-38.44	0.48	12	0.01	-231.00	18621.00	13660	20230717	-34.99	8240	20231207	7.77	10420	-14.78	20240117	8440	5.21	20240319	13660	-34.99	20230717	8240	7.77	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
15	20240328	110954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	90	2	1.02	11623760	1310	42.35	8730	8920	8720	11440	6160	8800	8873.10	0.00	0	-88	8900	8850	8780	8730	8660	8875	8755	53	2640	500	6330	10	1	10192640	906	-38.48	0.48	12	0.01	-231.00	18621.00	13660	20230717	-34.92	8240	20231207	7.89	10420	-14.68	20240117	8440	5.33	20240319	13660	-34.92	20230717	8240	7.89	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
16	20240328	101008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	90	2	1.02	5062240	572	18.49	8730	8920	8720	11440	6160	8800	8850.07	0.00	0	-78	8900	8850	8780	8730	8660	8875	8755	53	2640	500	6330	10	1	10192640	906	-38.48	0.48	12	0.01	-231.00	18621.00	13660	20230717	-34.92	8240	20231207	7.89	10420	-14.68	20240117	8440	5.33	20240319	13660	-34.92	20230717	8240	7.89	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
17	20240328	091007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	0	3	0.00	52440	6	0.19	8730	8800	8720	11440	6160	8800	8740.00	0.00	0	0	8900	8850	8780	8730	8660	8875	8755	53	2640	500	6330	10	1	10192640	897	-38.10	0.47	12	0.00	-231.00	18621.00	13660	20230717	-35.58	8240	20231207	6.80	10420	-15.55	20240117	8440	4.27	20240319	13660	-35.58	20230717	8240	6.80	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
18	20240327	161002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	20	2	0.23	27069090	3092	28.95	8780	8830	8710	11410	6150	8780	8754.56	0.00	0	93	8873	8826	8743	8696	8613	8850	8720	53	2630	500	6320	10	1	10192640	897	-38.10	0.47	12	0.03	-231.00	18621.00	13660	20230717	-35.58	8240	20231207	6.80	10420	-15.55	20240117	8440	4.27	20240319	13660	-35.58	20230717	8240	6.80	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
19	20240327	151004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	20	2	0.23	26373980	3013	28.21	8780	8830	8710	11410	6150	8780	8753.40	0.00	0	88	8873	8826	8743	8696	8613	8850	8720	53	2630	500	6320	10	1	10192640	897	-38.10	0.47	12	0.03	-231.00	18621.00	13660	20230717	-35.58	8240	20231207	6.80	10420	-15.55	20240117	8440	4.27	20240319	13660	-35.58	20230717	8240	6.80	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
20	20240327	141004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	10	2	0.11	22392270	2558	23.95	8780	8830	8710	11410	6150	8780	8753.82	0.00	0	50	8873	8826	8743	8696	8613	8850	8720	53	2630	500	6320	10	1	10192640	896	-38.05	0.47	12	0.03	-231.00	18621.00	13660	20230717	-35.65	8240	20231207	6.67	10420	-15.64	20240117	8440	4.15	20240319	13660	-35.65	20230717	8240	6.67	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
21	20240327	131001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	-50	5	-0.57	19702180	2252	21.08	8780	8830	8710	11410	6150	8780	8748.75	0.00	0	41	8873	8826	8743	8696	8613	8850	8720	53	2630	500	6320	10	1	10192640	890	-37.79	0.47	12	0.02	-231.00	18621.00	13660	20230717	-36.09	8240	20231207	5.95	10420	-16.22	20240117	8440	3.44	20240319	13660	-36.09	20230717	8240	5.95	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
22	20240327	121001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-30	5	-0.34	17725850	2026	18.97	8780	8830	8710	11410	6150	8780	8749.19	0.00	0	31	8873	8826	8743	8696	8613	8850	8720	53	2630	500	6320	10	1	10192640	892	-37.88	0.47	12	0.02	-231.00	18621.00	13660	20230717	-35.94	8240	20231207	6.19	10420	-16.03	20240117	8440	3.67	20240319	13660	-35.94	20230717	8240	6.19	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
23	20240327	111002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-30	5	-0.34	15553270	1777	16.64	8780	8830	8720	11410	6150	8780	8752.54	0.00	0	25	8873	8826	8743	8696	8613	8850	8720	53	2630	500	6320	10	1	10192640	892	-37.88	0.47	12	0.02	-231.00	18621.00	13660	20230717	-35.94	8240	20231207	6.19	10420	-16.03	20240117	8440	3.67	20240319	13660	-35.94	20230717	8240	6.19	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
24	20240327	100958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	30	2	0.34	10491070	1197	11.21	8780	8830	8720	11410	6150	8780	8764.47	0.00	0	-68	8873	8826	8743	8696	8613	8850	8720	53	2630	500	6320	10	1	10192640	898	-38.14	0.47	12	0.01	-231.00	18621.00	13660	20230717	-35.51	8240	20231207	6.92	10420	-15.45	20240117	8440	4.38	20240319	13660	-35.51	20230717	8240	6.92	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
25	20240327	091004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	-20	5	-0.23	658520	75	0.70	8780	8830	8760	11410	6150	8780	8780.27	0.00	0	37	8873	8826	8743	8696	8613	8850	8720	53	2630	500	6320	10	1	10192640	893	-37.92	0.47	12	0.00	-231.00	18621.00	13660	20230717	-35.87	8240	20231207	6.31	10420	-15.93	20240117	8440	3.79	20240319	13660	-35.87	20230717	8240	6.31	20231207	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
26	20240326	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	70	2	0.80	92356220	10592	109.69	8710	8790	8660	11320	6100	8710	8719.43	0.00	0	2181	8950	8830	8690	8570	8430	8760	8500	53	2610	500	6270	10	1	10192640	895	2.05	0.46	12	0.10	4287.00	19282.00	13660	20230717	-35.72	8240	20231207	6.55	10420	-15.74	20240117	8440	4.03	20240319	13660	-35.72	20230717	8240	6.55	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
27	20240326	150950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	30	2	0.34	91526970	10497	108.71	8710	8790	8660	11320	6100	8710	8719.35	0.00	0	2238	8950	8830	8690	8570	8430	8760	8500	53	2610	500	6270	10	1	10192640	891	2.04	0.45	12	0.10	4287.00	19282.00	13660	20230717	-36.02	8240	20231207	6.07	10420	-16.12	20240117	8440	3.55	20240319	13660	-36.02	20230717	8240	6.07	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
28	20240326	140947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	30	2	0.34	67600940	7758	80.34	8710	8790	8660	11320	6100	8710	8713.71	0.00	0	1637	8950	8830	8690	8570	8430	8760	8500	53	2610	500	6270	10	1	10192640	891	2.04	0.45	12	0.08	4287.00	19282.00	13660	20230717	-36.02	8240	20231207	6.07	10420	-16.12	20240117	8440	3.55	20240319	13660	-36.02	20230717	8240	6.07	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
29	20240326	130943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	30	2	0.34	62903640	7220	74.77	8710	8790	8660	11320	6100	8710	8712.42	0.00	0	1624	8950	8830	8690	8570	8430	8760	8500	53	2610	500	6270	10	1	10192640	891	2.04	0.45	12	0.07	4287.00	19282.00	13660	20230717	-36.02	8240	20231207	6.07	10420	-16.12	20240117	8440	3.55	20240319	13660	-36.02	20230717	8240	6.07	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
30	20240326	120943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	20	2	0.23	53492490	6145	63.64	8710	8790	8660	11320	6100	8710	8705.04	0.00	0	880	8950	8830	8690	8570	8430	8760	8500	53	2610	500	6270	10	1	10192640	890	2.04	0.45	12	0.06	4287.00	19282.00	13660	20230717	-36.09	8240	20231207	5.95	10420	-16.22	20240117	8440	3.44	20240319	13660	-36.09	20230717	8240	5.95	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
31	20240326	110939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	20	2	0.23	49011690	5631	58.32	8710	8790	8660	11320	6100	8710	8703.91	0.00	0	972	8950	8830	8690	8570	8430	8760	8500	53	2610	500	6270	10	1	10192640	890	2.04	0.45	12	0.06	4287.00	19282.00	13660	20230717	-36.09	8240	20231207	5.95	10420	-16.22	20240117	8440	3.44	20240319	13660	-36.09	20230717	8240	5.95	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
32	20240326	100952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	40	2	0.46	20268530	2326	24.09	8710	8790	8690	11320	6100	8710	8713.90	0.00	0	-96	8950	8830	8690	8570	8430	8760	8500	53	2610	500	6270	10	1	10192640	892	2.04	0.45	12	0.02	4287.00	19282.00	13660	20230717	-35.94	8240	20231207	6.19	10420	-16.03	20240117	8440	3.67	20240319	13660	-35.94	20230717	8240	6.19	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
33	20240326	090950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-20	5	-0.23	243740	28	0.29	8710	8710	8690	11320	6100	8710	8705.00	0.00	0	-7	8950	8830	8690	8570	8430	8760	8500	53	2610	500	6270	10	1	10192640	886	2.03	0.45	12	0.00	4287.00	19282.00	13660	20230717	-36.38	8240	20231207	5.46	10420	-16.60	20240117	8440	2.96	20240319	13660	-36.38	20230717	8240	5.46	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
34	20240325	161023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	10	2	0.11	84234280	9656	223.26	8810	8810	8550	11310	6090	8700	8723.52	0.00	0	-2398	8880	8790	8710	8620	8540	8750	8580	53	2610	500	6260	10	1	10192640	888	2.03	0.45	12	0.09	4287.00	19282.00	13660	20230717	-36.24	8240	20231207	5.70	10420	-16.41	20240117	8440	3.20	20240319	13660	-36.24	20230717	8240	5.70	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
35	20240325	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	10	2	0.11	84208250	9653	223.19	8810	8810	8550	11310	6090	8700	8723.53	0.00	0	-2396	8880	8790	8710	8620	8540	8750	8580	53	2610	500	6260	10	1	10192640	888	2.03	0.45	12	0.09	4287.00	19282.00	13660	20230717	-36.24	8240	20231207	5.70	10420	-16.41	20240117	8440	3.20	20240319	13660	-36.24	20230717	8240	5.70	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
36	20240325	141023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	10	2	0.11	81121980	9297	214.96	8810	8810	8550	11310	6090	8700	8725.61	0.00	0	-2199	8880	8790	8710	8620	8540	8750	8580	53	2610	500	6260	10	1	10192640	888	2.03	0.45	12	0.09	4287.00	19282.00	13660	20230717	-36.24	8240	20231207	5.70	10420	-16.41	20240117	8440	3.20	20240319	13660	-36.24	20230717	8240	5.70	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
37	20240325	131023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-30	5	-0.34	70343840	8058	186.31	8810	8810	8550	11310	6090	8700	8729.69	0.00	0	-1487	8880	8790	8710	8620	8540	8750	8580	53	2610	500	6260	10	1	10192640	884	2.02	0.45	12	0.08	4287.00	19282.00	13660	20230717	-36.53	8240	20231207	5.22	10420	-16.79	20240117	8440	2.73	20240319	13660	-36.53	20230717	8240	5.22	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
38	20240325	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	-50	5	-0.57	61650730	7051	163.03	8810	8810	8550	11310	6090	8700	8743.54	0.00	0	-1387	8880	8790	8710	8620	8540	8750	8580	53	2610	500	6260	10	1	10192640	882	2.02	0.45	12	0.07	4287.00	19282.00	13660	20230717	-36.68	8240	20231207	4.98	10420	-16.99	20240117	8440	2.49	20240319	13660	-36.68	20230717	8240	4.98	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
39	20240325	111024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	20	2	0.23	41573820	4747	109.76	8810	8810	8550	11310	6090	8700	8757.91	0.00	0	-1154	8880	8790	8710	8620	8540	8750	8580	53	2610	500	6260	10	1	10192640	889	2.03	0.45	12	0.05	4287.00	19282.00	13660	20230717	-36.16	8240	20231207	5.83	10420	-16.31	20240117	8440	3.32	20240319	13660	-36.16	20230717	8240	5.83	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
40	20240325	101025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	20	2	0.23	38345040	4375	101.16	8810	8810	8550	11310	6090	8700	8764.58	0.00	0	-826	8880	8790	8710	8620	8540	8750	8580	53	2610	500	6260	10	1	10192640	889	2.03	0.45	12	0.04	4287.00	19282.00	13660	20230717	-36.16	8240	20231207	5.83	10420	-16.31	20240117	8440	3.32	20240319	13660	-36.16	20230717	8240	5.83	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
41	20240325	091028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	100	2	1.15	28126550	3199	73.97	8810	8810	8550	11310	6090	8700	8792.29	0.00	0	-694	8880	8790	8710	8620	8540	8750	8580	53	2610	500	6260	10	1	10192640	897	2.05	0.46	12	0.03	4287.00	19282.00	13660	20230717	-35.58	8240	20231207	6.80	10420	-15.55	20240117	8440	4.27	20240319	13660	-35.58	20230717	8240	6.80	20231207	0.90	N	241770	500	53 억		0	N	N	0	N	00	N
42	20240322	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	0	3	0.00	37744250	4325	185.62	8750	8800	8630	11310	6090	8700	8726.99	0.00	0	-781	8846	8772	8666	8592	8486	8810	8630	53	2610	500	6260	10	1	10192640	887	2.03	0.45	12	0.04	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8440	3.08	20240319	13660	-36.31	20230717	8240	5.58	20231207	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
43	20240322	151028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	0	3	0.00	37344560	4279	183.65	8750	8800	8630	11310	6090	8700	8727.40	0.00	0	-788	8846	8772	8666	8592	8486	8810	8630	53	2610	500	6260	10	1	10192640	887	2.03	0.45	12	0.04	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8440	3.08	20240319	13660	-36.31	20230717	8240	5.58	20231207	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
44	20240322	141015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	0	3	0.00	36918900	4230	181.55	8750	8800	8630	11310	6090	8700	8727.87	0.00	0	-803	8846	8772	8666	8592	8486	8810	8630	53	2610	500	6260	10	1	10192640	887	2.03	0.45	12	0.04	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8440	3.08	20240319	13660	-36.31	20230717	8240	5.58	20231207	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
45	20240322	131022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	10	2	0.11	36771000	4213	180.82	8750	8800	8630	11310	6090	8700	8727.98	0.00	0	-803	8846	8772	8666	8592	8486	8810	8630	53	2610	500	6260	10	1	10192640	888	2.03	0.45	12	0.04	4287.00	19282.00	13660	20230717	-36.24	8240	20231207	5.70	10420	-16.41	20240117	8440	3.20	20240319	13660	-36.24	20230717	8240	5.70	20231207	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
46	20240322	121017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	0	3	0.00	34783660	3984	170.99	8750	8800	8630	11310	6090	8700	8730.84	0.00	0	-755	8846	8772	8666	8592	8486	8810	8630	53	2610	500	6260	10	1	10192640	887	2.03	0.45	12	0.04	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8440	3.08	20240319	13660	-36.31	20230717	8240	5.58	20231207	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
47	20240322	111026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	20	2	0.23	25123230	2876	123.43	8750	8800	8700	11310	6090	8700	8735.48	0.00	0	-714	8846	8772	8666	8592	8486	8810	8630	53	2610	500	6260	10	1	10192640	889	2.03	0.45	12	0.03	4287.00	19282.00	13660	20230717	-36.16	8240	20231207	5.83	10420	-16.31	20240117	8440	3.32	20240319	13660	-36.16	20230717	8240	5.83	20231207	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
48	20240322	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	70	2	0.80	20848330	2386	102.40	8750	8800	8700	11310	6090	8700	8737.77	0.00	0	-566	8846	8772	8666	8592	8486	8810	8630	53	2610	500	6260	10	1	10192640	894	2.05	0.45	12	0.02	4287.00	19282.00	13660	20230717	-35.80	8240	20231207	6.43	10420	-15.83	20240117	8440	3.91	20240319	13660	-35.80	20230717	8240	6.43	20231207	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
49	20240322	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	0	3	0.00	12554610	1442	61.89	8750	8790	8700	11310	6090	8700	8706.39	0.00	0	33	8846	8772	8666	8592	8486	8810	8630	53	2610	500	6260	10	1	10192640	887	2.03	0.45	12	0.01	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8440	3.08	20240319	13660	-36.31	20230717	8240	5.58	20231207	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
50	20240321	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	150	2	1.75	20155550	2330	39.69	8650	8740	8560	11110	5990	8550	8650.45	0.00	0	308	8850	8700	8580	8430	8310	8640	8370	53	2560	500	6150	10	1	10192640	887	2.03	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8440	3.08	20240319	13660	-36.31	20230717	8240	5.58	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
51	20240321	151017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	150	2	1.75	19946750	2306	39.28	8650	8740	8560	11110	5990	8550	8649.93	0.00	0	306	8850	8700	8580	8430	8310	8640	8370	53	2560	500	6150	10	1	10192640	887	2.03	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8440	3.08	20240319	13660	-36.31	20230717	8240	5.58	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
52	20240321	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	120	2	1.40	16209370	1876	31.96	8650	8740	8560	11110	5990	8550	8640.39	0.00	0	269	8850	8700	8580	8430	8310	8640	8370	53	2560	500	6150	10	1	10192640	884	2.02	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.53	8240	20231207	5.22	10420	-16.79	20240117	8440	2.73	20240319	13660	-36.53	20230717	8240	5.22	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
53	20240321	131006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	140	2	1.64	16087750	1862	31.72	8650	8740	8560	11110	5990	8550	8640.04	0.00	0	269	8850	8700	8580	8430	8310	8640	8370	53	2560	500	6150	10	1	10192640	886	2.03	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.38	8240	20231207	5.46	10420	-16.60	20240117	8440	2.96	20240319	13660	-36.38	20230717	8240	5.46	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
54	20240321	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	150	2	1.75	15983710	1850	31.52	8650	8740	8560	11110	5990	8550	8639.84	0.00	0	269	8850	8700	8580	8430	8310	8640	8370	53	2560	500	6150	10	1	10192640	887	2.03	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8440	3.08	20240319	13660	-36.31	20230717	8240	5.58	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
55	20240321	111017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	60	2	0.70	10173070	1175	20.02	8650	8730	8570	11110	5990	8550	8657.93	0.00	0	127	8850	8700	8580	8430	8310	8640	8370	53	2560	500	6150	10	1	10192640	878	2.01	0.45	12	0.01	4287.00	19282.00	13660	20230717	-36.97	8240	20231207	4.49	10420	-17.37	20240117	8440	2.01	20240319	13660	-36.97	20230717	8240	4.49	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
56	20240321	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	160	2	1.87	4606650	533	9.08	8650	8710	8570	11110	5990	8550	8642.87	0.00	0	125	8850	8700	8580	8430	8310	8640	8370	53	2560	500	6150	10	1	10192640	888	2.03	0.45	12	0.01	4287.00	19282.00	13660	20230717	-36.24	8240	20231207	5.70	10420	-16.41	20240117	8440	3.20	20240319	13660	-36.24	20230717	8240	5.70	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
57	20240321	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	130	2	1.52	1838830	214	3.65	8650	8680	8570	11110	5990	8550	8592.66	0.00	0	157	8850	8700	8580	8430	8310	8640	8370	53	2560	500	6150	10	1	10192640	885	2.02	0.45	12	0.00	4287.00	19282.00	13660	20230717	-36.46	8240	20231207	5.34	10420	-16.70	20240117	8440	2.84	20240319	13660	-36.46	20230717	8240	5.34	20231207	0.89	N	241770	500	53 억		0	N	N	0	N	00	N
58	20240320	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-40	5	-0.47	50318570	5870	57.99	8730	8730	8460	11160	6020	8590	8572.16	0.00	0	-339	8716	8652	8546	8482	8376	8685	8515	53	2570	500	6180	10	1	10192640	871	1.99	0.44	12	0.06	4287.00	19282.00	13660	20230717	-37.41	8240	20231207	3.76	10420	-17.95	20240117	8440	1.30	20240319	13660	-37.41	20230717	8240	3.76	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
59	20240320	151011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	10	2	0.12	49814120	5811	57.41	8730	8730	8460	11160	6020	8590	8572.38	0.00	0	-342	8716	8652	8546	8482	8376	8685	8515	53	2570	500	6180	10	1	10192640	877	2.01	0.45	12	0.06	4287.00	19282.00	13660	20230717	-37.04	8240	20231207	4.37	10420	-17.47	20240117	8440	1.90	20240319	13660	-37.04	20230717	8240	4.37	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
60	20240320	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	0	3	0.00	26474240	3095	30.58	8730	8730	8460	11160	6020	8590	8553.87	0.00	0	-321	8716	8652	8546	8482	8376	8685	8515	53	2570	500	6180	10	1	10192640	876	2.00	0.45	12	0.03	4287.00	19282.00	13660	20230717	-37.12	8240	20231207	4.25	10420	-17.56	20240117	8440	1.78	20240319	13660	-37.12	20230717	8240	4.25	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
61	20240320	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-60	5	-0.70	20454170	2393	23.64	8730	8730	8460	11160	6020	8590	8547.50	0.00	0	-136	8716	8652	8546	8482	8376	8685	8515	53	2570	500	6180	10	1	10192640	869	1.99	0.44	12	0.02	4287.00	19282.00	13660	20230717	-37.55	8240	20231207	3.52	10420	-18.14	20240117	8440	1.07	20240319	13660	-37.55	20230717	8240	3.52	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
62	20240320	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	-50	5	-0.58	20352160	2381	23.52	8730	8730	8460	11160	6020	8590	8547.74	0.00	0	-136	8716	8652	8546	8482	8376	8685	8515	53	2570	500	6180	10	1	10192640	870	1.99	0.44	12	0.02	4287.00	19282.00	13660	20230717	-37.48	8240	20231207	3.64	10420	-18.04	20240117	8440	1.18	20240319	13660	-37.48	20230717	8240	3.64	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
63	20240320	111011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-40	5	-0.47	8439120	983	9.71	8730	8730	8540	11160	6020	8590	8585.07	0.00	0	-5	8716	8652	8546	8482	8376	8685	8515	53	2570	500	6180	10	1	10192640	871	1.99	0.44	12	0.01	4287.00	19282.00	13660	20230717	-37.41	8240	20231207	3.76	10420	-17.95	20240117	8440	1.30	20240319	13660	-37.41	20230717	8240	3.76	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
64	20240320	101005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	30	2	0.35	6812170	794	7.84	8730	8730	8540	11160	6020	8590	8579.56	0.00	0	40	8716	8652	8546	8482	8376	8685	8515	53	2570	500	6180	10	1	10192640	879	2.01	0.45	12	0.01	4287.00	19282.00	13660	20230717	-36.90	8240	20231207	4.61	10420	-17.27	20240117	8440	2.13	20240319	13660	-36.90	20230717	8240	4.61	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
65	20240320	091010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	0	3	0.00	1938840	226	2.23	8730	8730	8560	11160	6020	8590	8578.94	0.00	0	15	8716	8652	8546	8482	8376	8685	8515	53	2570	500	6180	10	1	10192640	876	2.00	0.45	12	0.00	4287.00	19282.00	13660	20230717	-37.12	8240	20231207	4.25	10420	-17.56	20240117	8440	1.78	20240319	13660	-37.12	20230717	8240	4.25	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
66	20240319	160958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	100	2	1.18	85975970	10122	65.99	8490	8610	8440	11030	5950	8490	8493.97	0.00	0	-258	8703	8596	8523	8416	8343	8560	8380	53	2540	500	6110	10	1	10192640	876	2.00	0.45	12	0.10	4287.00	19282.00	13660	20230717	-37.12	8240	20231207	4.25	10420	-17.56	20240117	8440	1.78	20240319	13660	-37.12	20230717	8240	4.25	20231207	0.99	N	241770	500	53 억		0	N	N	0	N	00	N
67	20240319	151009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	70	2	0.82	77073120	9070	59.13	8490	8610	8460	11030	5950	8490	8497.59	0.00	0	-343	8703	8596	8523	8416	8343	8560	8380	53	2540	500	6110	10	1	10192640	872	2.00	0.44	12	0.09	4287.00	19282.00	13660	20230717	-37.34	8240	20231207	3.88	10420	-17.85	20240117	8450	1.30	20240318	13660	-37.34	20230717	8240	3.88	20231207	0.99	N	241770	500	53 억		0	N	N	0	N	00	N
68	20240319	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	50	2	0.59	60687060	7138	46.53	8490	8610	8460	11030	5950	8490	8501.97	0.00	0	-312	8703	8596	8523	8416	8343	8560	8380	53	2540	500	6110	10	1	10192640	870	1.99	0.44	12	0.07	4287.00	19282.00	13660	20230717	-37.48	8240	20231207	3.64	10420	-18.04	20240117	8450	1.07	20240318	13660	-37.48	20230717	8240	3.64	20231207	0.99	N	241770	500	53 억		0	N	N	0	N	00	N
69	20240319	130937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	60	2	0.71	59338210	6980	45.50	8490	8610	8460	11030	5950	8490	8501.18	0.00	0	-200	8703	8596	8523	8416	8343	8560	8380	53	2540	500	6110	10	1	10192640	871	1.99	0.44	12	0.07	4287.00	19282.00	13660	20230717	-37.41	8240	20231207	3.76	10420	-17.95	20240117	8450	1.18	20240318	13660	-37.41	20230717	8240	3.76	20231207	0.99	N	241770	500	53 억		0	N	N	0	N	00	N
70	20240319	121001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	70	2	0.82	58972140	6937	45.22	8490	8610	8460	11030	5950	8490	8501.10	0.00	0	-201	8703	8596	8523	8416	8343	8560	8380	53	2540	500	6110	10	1	10192640	872	2.00	0.44	12	0.07	4287.00	19282.00	13660	20230717	-37.34	8240	20231207	3.88	10420	-17.85	20240117	8450	1.30	20240318	13660	-37.34	20230717	8240	3.88	20231207	0.99	N	241770	500	53 억		0	N	N	0	N	00	N
71	20240319	111005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	10	2	0.12	58179180	6844	44.62	8490	8610	8460	11030	5950	8490	8500.76	0.00	0	-203	8703	8596	8523	8416	8343	8560	8380	53	2540	500	6110	10	1	10192640	866	1.98	0.44	12	0.07	4287.00	19282.00	13660	20230717	-37.77	8240	20231207	3.16	10420	-18.43	20240117	8450	0.59	20240318	13660	-37.77	20230717	8240	3.16	20231207	0.99	N	241770	500	53 억		0	N	N	0	N	00	N
72	20240319	101008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	10	2	0.12	44113010	5188	33.82	8490	8610	8460	11030	5950	8490	8502.89	0.00	0	-231	8703	8596	8523	8416	8343	8560	8380	53	2540	500	6110	10	1	10192640	866	1.98	0.44	12	0.05	4287.00	19282.00	13660	20230717	-37.77	8240	20231207	3.16	10420	-18.43	20240117	8450	0.59	20240318	13660	-37.77	20230717	8240	3.16	20231207	0.99	N	241770	500	53 억		0	N	N	0	N	00	N
73	20240319	091007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	80	2	0.94	1297120	152	0.99	8490	8610	8490	11030	5950	8490	8533.68	0.00	0	-2	8703	8596	8523	8416	8343	8560	8380	53	2540	500	6110	10	1	10192640	874	2.00	0.44	12	0.00	4287.00	19282.00	13660	20230717	-37.26	8240	20231207	4.00	10420	-17.75	20240117	8450	1.42	20240318	13660	-37.26	20230717	8240	4.00	20231207	0.99	N	241770	500	53 억		0	N	N	0	N	00	N
74	20240318	161000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	-130	5	-1.51	129717830	15256	309.52	8580	8630	8450	11200	6040	8620	8502.75	0.00	0	3071	8720	8670	8600	8550	8480	8695	8575	53	2580	500	6200	10	1	10192640	865	1.98	0.44	12	0.15	4287.00	19282.00	13660	20230717	-37.85	8240	20231207	3.03	10420	-18.52	20240117	8450	0.47	20240318	13660	-37.85	20230717	8240	3.03	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
75	20240318	151000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-30	5	-0.35	125191790	14723	298.70	8580	8630	8450	11200	6040	8620	8503.14	0.00	0	3071	8720	8670	8600	8550	8480	8695	8575	53	2580	500	6200	10	1	10192640	876	2.00	0.45	12	0.14	4287.00	19282.00	13660	20230717	-37.12	8240	20231207	4.25	10420	-17.56	20240117	8450	1.66	20240318	13660	-37.12	20230717	8240	4.25	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
76	20240318	141000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-20	5	-0.23	112964980	13289	269.61	8580	8630	8450	11200	6040	8620	8500.64	0.00	0	3278	8720	8670	8600	8550	8480	8695	8575	53	2580	500	6200	10	1	10192640	877	2.01	0.45	12	0.13	4287.00	19282.00	13660	20230717	-37.04	8240	20231207	4.37	10420	-17.47	20240117	8450	1.78	20240318	13660	-37.04	20230717	8240	4.37	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
77	20240318	131000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-50	5	-0.58	110323770	12982	263.38	8580	8610	8450	11200	6040	8620	8498.21	0.00	0	3579	8720	8670	8600	8550	8480	8695	8575	53	2580	500	6200	10	1	10192640	874	2.00	0.44	12	0.13	4287.00	19282.00	13660	20230717	-37.26	8240	20231207	4.00	10420	-17.75	20240117	8450	1.42	20240318	13660	-37.26	20230717	8240	4.00	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
78	20240318	120954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	-80	5	-0.93	102611880	12079	245.06	8580	8610	8450	11200	6040	8620	8495.06	0.00	0	3357	8720	8670	8600	8550	8480	8695	8575	53	2580	500	6200	10	1	10192640	870	1.99	0.44	12	0.12	4287.00	19282.00	13660	20230717	-37.48	8240	20231207	3.64	10420	-18.04	20240117	8450	1.07	20240318	13660	-37.48	20230717	8240	3.64	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
79	20240318	111002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	-130	5	-1.51	89179940	10496	212.94	8580	8610	8450	11200	6040	8620	8496.56	0.00	0	3188	8720	8670	8600	8550	8480	8695	8575	53	2580	500	6200	10	1	10192640	865	1.98	0.44	12	0.10	4287.00	19282.00	13660	20230717	-37.85	8240	20231207	3.03	10420	-18.52	20240117	8450	0.47	20240318	13660	-37.85	20230717	8240	3.03	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
80	20240318	101000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-10	5	-0.12	22314940	2613	53.01	8580	8610	8520	11200	6040	8620	8539.97	0.00	0	372	8720	8670	8600	8550	8480	8695	8575	53	2580	500	6200	10	1	10192640	878	2.01	0.45	12	0.03	4287.00	19282.00	13660	20230717	-36.97	8240	20231207	4.49	10420	-17.37	20240117	8520	1.06	20240318	13660	-36.97	20230717	8240	4.49	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
81	20240318	091000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-10	5	-0.12	13541680	1588	32.22	8580	8610	8520	11200	6040	8620	8527.51	0.00	0	238	8720	8670	8600	8550	8480	8695	8575	53	2580	500	6200	10	1	10192640	878	2.01	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.97	8240	20231207	4.49	10420	-17.37	20240117	8520	1.06	20240318	13660	-36.97	20230717	8240	4.49	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
82	20240315	160951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	0	3	0.00	42397070	4929	60.61	8530	8650	8530	11200	6040	8620	8601.56	0.00	0	-1394	8766	8692	8626	8552	8486	8660	8520	53	2580	500	6200	10	1	10192640	879	2.01	0.45	12	0.05	4287.00	19282.00	13660	20230717	-36.90	8240	20231207	4.61	10420	-17.27	20240117	8530	1.06	20240315	13660	-36.90	20230717	8240	4.61	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
83	20240315	150919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	0	3	0.00	39156690	4553	55.99	8530	8650	8530	11200	6040	8620	8600.20	0.00	0	-1387	8766	8692	8626	8552	8486	8660	8520	53	2580	500	6200	10	1	10192640	879	2.01	0.45	12	0.04	4287.00	19282.00	13660	20230717	-36.90	8240	20231207	4.61	10420	-17.27	20240117	8530	1.06	20240315	13660	-36.90	20230717	8240	4.61	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
84	20240315	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	0	3	0.00	34230510	3977	48.91	8530	8650	8530	11200	6040	8620	8607.12	0.00	0	-1022	8766	8692	8626	8552	8486	8660	8520	53	2580	500	6200	10	1	10192640	879	2.01	0.45	12	0.04	4287.00	19282.00	13660	20230717	-36.90	8240	20231207	4.61	10420	-17.27	20240117	8530	1.06	20240315	13660	-36.90	20230717	8240	4.61	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
85	20240315	130951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	0	3	0.00	28853750	3349	41.18	8530	8650	8530	11200	6040	8620	8615.63	0.00	0	-1022	8766	8692	8626	8552	8486	8660	8520	53	2580	500	6200	10	1	10192640	879	2.01	0.45	12	0.03	4287.00	19282.00	13660	20230717	-36.90	8240	20231207	4.61	10420	-17.27	20240117	8530	1.06	20240315	13660	-36.90	20230717	8240	4.61	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
86	20240315	120951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	0	3	0.00	28853750	3349	41.18	8530	8650	8530	11200	6040	8620	8615.63	0.00	0	-1022	8766	8692	8626	8552	8486	8660	8520	53	2580	500	6200	10	1	10192640	879	2.01	0.45	12	0.03	4287.00	19282.00	13660	20230717	-36.90	8240	20231207	4.61	10420	-17.27	20240117	8530	1.06	20240315	13660	-36.90	20230717	8240	4.61	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
87	20240315	110947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	0	3	0.00	28845130	3348	41.17	8530	8650	8530	11200	6040	8620	8615.63	0.00	0	-1022	8766	8692	8626	8552	8486	8660	8520	53	2580	500	6200	10	1	10192640	879	2.01	0.45	12	0.03	4287.00	19282.00	13660	20230717	-36.90	8240	20231207	4.61	10420	-17.27	20240117	8530	1.06	20240315	13660	-36.90	20230717	8240	4.61	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
88	20240315	100949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	0	3	0.00	28845130	3348	41.17	8530	8650	8530	11200	6040	8620	8615.63	0.00	0	-1022	8766	8692	8626	8552	8486	8660	8520	53	2580	500	6200	10	1	10192640	879	2.01	0.45	12	0.03	4287.00	19282.00	13660	20230717	-36.90	8240	20231207	4.61	10420	-17.27	20240117	8530	1.06	20240315	13660	-36.90	20230717	8240	4.61	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
89	20240315	090956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	10	2	0.12	15581580	1806	22.21	8530	8650	8530	11200	6040	8620	8627.67	0.00	0	-973	8766	8692	8626	8552	8486	8660	8520	53	2580	500	6200	10	1	10192640	880	2.01	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.82	8240	20231207	4.73	10420	-17.18	20240117	8530	1.17	20240315	13660	-36.82	20230717	8240	4.73	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
90	20240314	160939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-20	5	-0.23	69911710	8131	59.88	8690	8700	8560	11230	6050	8640	8598.07	0.00	0	-2174	9093	8866	8753	8526	8413	8810	8470	53	2590	500	6220	10	1	10192640	879	2.01	0.45	12	0.08	4287.00	19282.00	13660	20230717	-36.90	8240	20231207	4.61	10420	-17.27	20240117	8560	0.70	20240314	13660	-36.90	20230717	8240	4.61	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
91	20240314	150944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-40	5	-0.46	66956140	7787	57.35	8690	8700	8570	11230	6050	8640	8598.45	0.00	0	-2168	9093	8866	8753	8526	8413	8810	8470	53	2590	500	6220	10	1	10192640	877	2.01	0.45	12	0.08	4287.00	19282.00	13660	20230717	-37.04	8240	20231207	4.37	10420	-17.47	20240117	8570	0.35	20240314	13660	-37.04	20230717	8240	4.37	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
92	20240314	140943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-70	5	-0.81	63028950	7329	53.98	8690	8700	8570	11230	6050	8640	8599.94	0.00	0	-2192	9093	8866	8753	8526	8413	8810	8470	53	2590	500	6220	10	1	10192640	874	2.00	0.44	12	0.07	4287.00	19282.00	13660	20230717	-37.26	8240	20231207	4.00	10420	-17.75	20240117	8570	0.00	20240314	13660	-37.26	20230717	8240	4.00	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
93	20240314	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-70	5	-0.81	56488560	6567	48.37	8690	8700	8570	11230	6050	8640	8601.88	0.00	0	-1733	9093	8866	8753	8526	8413	8810	8470	53	2590	500	6220	10	1	10192640	874	2.00	0.44	12	0.06	4287.00	19282.00	13660	20230717	-37.26	8240	20231207	4.00	10420	-17.75	20240117	8570	0.00	20240314	13660	-37.26	20230717	8240	4.00	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
94	20240314	120942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-50	5	-0.58	45874570	5330	39.25	8690	8700	8590	11230	6050	8640	8606.86	0.00	0	-1725	9093	8866	8753	8526	8413	8810	8470	53	2590	500	6220	10	1	10192640	876	2.00	0.45	12	0.05	4287.00	19282.00	13660	20230717	-37.12	8240	20231207	4.25	10420	-17.56	20240117	8590	0.00	20240314	13660	-37.12	20230717	8240	4.25	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
95	20240314	110943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	40	2	0.46	23287130	2703	19.91	8690	8700	8590	11230	6050	8640	8615.29	0.00	0	-491	9093	8866	8753	8526	8413	8810	8470	53	2590	500	6220	10	1	10192640	885	2.02	0.45	12	0.03	4287.00	19282.00	13660	20230717	-36.46	8240	20231207	5.34	10420	-16.70	20240117	8590	1.05	20240314	13660	-36.46	20230717	8240	5.34	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
96	20240314	100949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	40	2	0.46	21648580	2514	18.52	8690	8700	8590	11230	6050	8640	8611.21	0.00	0	-491	9093	8866	8753	8526	8413	8810	8470	53	2590	500	6220	10	1	10192640	885	2.02	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.46	8240	20231207	5.34	10420	-16.70	20240117	8590	1.05	20240314	13660	-36.46	20230717	8240	5.34	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
97	20240314	090947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	30	2	0.35	503620	58	0.43	8690	8690	8670	11230	6050	8640	8683.10	0.00	0	-5	9093	8866	8753	8526	8413	8810	8470	53	2590	500	6220	10	1	10192640	884	2.02	0.45	12	0.00	4287.00	19282.00	13660	20230717	-36.53	8240	20231207	5.22	10420	-16.79	20240117	8600	0.81	20240201	13660	-36.53	20230717	8240	5.22	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
98	20240313	160931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-120	5	-1.37	118172820	13578	179.39	8980	8980	8640	11380	6140	8760	8704.28	0.00	0	-1328	8906	8832	8736	8662	8566	8785	8615	53	2620	500	6300	10	1	10192640	881	2.02	0.45	12	0.13	4287.00	19282.00	13660	20230717	-36.75	8240	20231207	4.85	10420	-17.08	20240117	8600	0.47	20240201	13660	-36.75	20230717	8240	4.85	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
99	20240313	150934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	-40	5	-0.46	104131510	11955	157.95	8980	8980	8640	11380	6140	8760	8710.29	0.00	0	-1313	8906	8832	8736	8662	8566	8785	8615	53	2620	500	6300	10	1	10192640	889	2.03	0.45	12	0.12	4287.00	19282.00	13660	20230717	-36.16	8240	20231207	5.83	10420	-16.31	20240117	8600	1.40	20240201	13660	-36.16	20230717	8240	5.83	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
100	20240313	140932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-60	5	-0.68	80154870	9187	121.38	8980	8980	8650	11380	6140	8760	8724.81	0.00	0	-1144	8906	8832	8736	8662	8566	8785	8615	53	2620	500	6300	10	1	10192640	887	2.03	0.45	12	0.09	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8600	1.16	20240201	13660	-36.31	20230717	8240	5.58	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
101	20240313	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-90	5	-1.03	76175860	8729	115.33	8980	8980	8650	11380	6140	8760	8726.76	0.00	0	-1054	8906	8832	8736	8662	8566	8785	8615	53	2620	500	6300	10	1	10192640	884	2.02	0.45	12	0.09	4287.00	19282.00	13660	20230717	-36.53	8240	20231207	5.22	10420	-16.79	20240117	8600	0.81	20240201	13660	-36.53	20230717	8240	5.22	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
102	20240313	120935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-60	5	-0.68	71638910	8207	108.43	8980	8980	8650	11380	6140	8760	8729.00	0.00	0	-730	8906	8832	8736	8662	8566	8785	8615	53	2620	500	6300	10	1	10192640	887	2.03	0.45	12	0.08	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8600	1.16	20240201	13660	-36.31	20230717	8240	5.58	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
103	20240313	110932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	20	2	0.23	66371100	7603	100.45	8980	8980	8650	11380	6140	8760	8729.59	0.00	0	-724	8906	8832	8736	8662	8566	8785	8615	53	2620	500	6300	10	1	10192640	895	2.05	0.46	12	0.07	4287.00	19282.00	13660	20230717	-35.72	8240	20231207	6.55	10420	-15.74	20240117	8600	2.09	20240201	13660	-35.72	20230717	8240	6.55	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
104	20240313	100928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-70	5	-0.80	21523270	2451	32.38	8980	8980	8690	11380	6140	8760	8781.42	0.00	0	-798	8906	8832	8736	8662	8566	8785	8615	53	2620	500	6300	10	1	10192640	886	2.03	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.38	8240	20231207	5.46	10420	-16.60	20240117	8600	1.05	20240201	13660	-36.38	20230717	8240	5.46	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
105	20240313	090938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	120	2	1.37	2353960	265	3.50	8980	8980	8790	11380	6140	8760	8882.87	0.00	0	-212	8906	8832	8736	8662	8566	8785	8615	53	2620	500	6300	10	1	10192640	905	2.07	0.46	12	0.00	4287.00	19282.00	13660	20230717	-34.99	8240	20231207	7.77	10420	-14.78	20240117	8600	3.26	20240201	13660	-34.99	20230717	8240	7.77	20231207	1.00	N	241770	500	53 억		0	N	N	0	N	00	N
106	20240312	160923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	20	2	0.23	65843940	7569	67.87	8810	8810	8640	11360	6120	8740	8699.16	0.00	0	-674	8920	8830	8720	8630	8520	8775	8575	53	2620	500	6290	10	1	10192640	893	2.04	0.45	12	0.07	4287.00	19282.00	13660	20230717	-35.87	8240	20231207	6.31	10420	-15.93	20240117	8600	1.86	20240201	13660	-35.87	20230717	8240	6.31	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
107	20240312	150920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-80	5	-0.92	47821270	5499	49.31	8810	8810	8640	11360	6120	8740	8696.36	0.00	0	-816	8920	8830	8720	8630	8520	8775	8575	53	2620	500	6290	10	1	10192640	883	2.02	0.45	12	0.05	4287.00	19282.00	13660	20230717	-36.60	8240	20231207	5.10	10420	-16.89	20240117	8600	0.70	20240201	13660	-36.60	20230717	8240	5.10	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
108	20240312	140912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-40	5	-0.46	24539760	2812	25.22	8810	8810	8640	11360	6120	8740	8726.80	0.00	0	-487	8920	8830	8720	8630	8520	8775	8575	53	2620	500	6290	10	1	10192640	887	2.03	0.45	12	0.03	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8600	1.16	20240201	13660	-36.31	20230717	8240	5.58	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
109	20240312	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-40	5	-0.46	18645220	2135	19.14	8810	8810	8640	11360	6120	8740	8733.12	0.00	0	-293	8920	8830	8720	8630	8520	8775	8575	53	2620	500	6290	10	1	10192640	887	2.03	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.31	8240	20231207	5.58	10420	-16.51	20240117	8600	1.16	20240201	13660	-36.31	20230717	8240	5.58	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
110	20240312	120925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	-30	5	-0.34	18123370	2075	18.61	8810	8810	8640	11360	6120	8740	8734.15	0.00	0	-276	8920	8830	8720	8630	8520	8775	8575	53	2620	500	6290	10	1	10192640	888	2.03	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.24	8240	20231207	5.70	10420	-16.41	20240117	8600	1.28	20240201	13660	-36.24	20230717	8240	5.70	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
111	20240312	110921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	0	3	0.00	14290170	1636	14.67	8810	8810	8640	11360	6120	8740	8734.82	0.00	0	-167	8920	8830	8720	8630	8520	8775	8575	53	2620	500	6290	10	1	10192640	891	2.04	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.02	8240	20231207	6.07	10420	-16.12	20240117	8600	1.63	20240201	13660	-36.02	20230717	8240	6.07	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
112	20240312	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	0	3	0.00	14272690	1634	14.65	8810	8810	8640	11360	6120	8740	8734.82	0.00	0	-167	8920	8830	8720	8630	8520	8775	8575	53	2620	500	6290	10	1	10192640	891	2.04	0.45	12	0.02	4287.00	19282.00	13660	20230717	-36.02	8240	20231207	6.07	10420	-16.12	20240117	8600	1.63	20240201	13660	-36.02	20230717	8240	6.07	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
113	20240312	090921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	0	3	0.00	11791540	1350	12.11	8810	8810	8640	11360	6120	8740	8734.47	0.00	0	-162	8920	8830	8720	8630	8520	8775	8575	53	2620	500	6290	10	1	10192640	891	2.04	0.45	12	0.01	4287.00	19282.00	13660	20230717	-36.02	8240	20231207	6.07	10420	-16.12	20240117	8600	1.63	20240201	13660	-36.02	20230717	8240	6.07	20231207	0.98	N	241770	500	53 억		0	N	N	0	N	00	N
114	20240311	160918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	0	3	0.00	96986640	11152	82.82	8750	8810	8610	11360	6120	8740	8696.79	0.00	0	419	9113	8926	8793	8606	8473	8900	8580	53	2620	500	6290	10	1	10192640	891	2.04	0.45	12	0.11	4287.00	19282.00	13660	20230717	-36.02	8240	20231207	6.07	10420	-16.12	20240117	8600	1.63	20240201	13660	-36.02	20230717	8240	6.07	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
115	20240311	150916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	20	2	0.23	94792160	10901	80.95	8750	8810	8610	11360	6120	8740	8695.73	0.00	0	398	9113	8926	8793	8606	8473	8900	8580	53	2620	500	6290	10	1	10192640	893	2.04	0.45	12	0.11	4287.00	19282.00	13660	20230717	-35.87	8240	20231207	6.31	10420	-15.93	20240117	8600	1.86	20240201	13660	-35.87	20230717	8240	6.31	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
116	20240311	140915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	40	2	0.46	87846140	10109	75.07	8750	8810	8610	11360	6120	8740	8689.89	0.00	0	579	9113	8926	8793	8606	8473	8900	8580	53	2620	500	6290	10	1	10192640	895	2.05	0.46	12	0.10	4287.00	19282.00	13660	20230717	-35.72	8240	20231207	6.55	10420	-15.74	20240117	8600	2.09	20240201	13660	-35.72	20230717	8240	6.55	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
117	20240311	130916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	10	2	0.11	87714460	10094	74.96	8750	8810	8610	11360	6120	8740	8689.76	0.00	0	582	9113	8926	8793	8606	8473	8900	8580	53	2620	500	6290	10	1	10192640	892	2.04	0.45	12	0.10	4287.00	19282.00	13660	20230717	-35.94	8240	20231207	6.19	10420	-16.03	20240117	8600	1.74	20240201	13660	-35.94	20230717	8240	6.19	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
118	20240311	120918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	70	2	0.80	86200470	9921	73.67	8750	8810	8610	11360	6120	8740	8688.69	0.00	0	483	9113	8926	8793	8606	8473	8900	8580	53	2620	500	6290	10	1	10192640	898	2.06	0.46	12	0.10	4287.00	19282.00	13660	20230717	-35.51	8240	20231207	6.92	10420	-15.45	20240117	8600	2.44	20240201	13660	-35.51	20230717	8240	6.92	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
119	20240311	110914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	50	2	0.57	64640370	7471	55.48	8750	8810	8610	11360	6120	8740	8652.17	0.00	0	2634	9113	8926	8793	8606	8473	8900	8580	53	2620	500	6290	10	1	10192640	896	2.05	0.46	12	0.07	4287.00	19282.00	13660	20230717	-35.65	8240	20231207	6.67	10420	-15.64	20240117	8600	2.21	20240201	13660	-35.65	20230717	8240	6.67	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
120	20240311	100904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	-60	5	-0.69	12646650	1463	10.86	8750	8810	8610	11360	6120	8740	8644.33	0.00	0	35	9113	8926	8793	8606	8473	8900	8580	53	2620	500	6290	10	1	10192640	885	2.02	0.45	12	0.01	4287.00	19282.00	13660	20230717	-36.46	8240	20231207	5.34	10420	-16.70	20240117	8600	0.93	20240201	13660	-36.46	20230717	8240	5.34	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
121	20240311	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	70	2	0.80	403760	46	0.34	8750	8810	8690	11360	6120	8740	8777.39	0.00	0	-39	9113	8926	8793	8606	8473	8900	8580	53	2620	500	6290	10	1	10192640	898	2.06	0.46	12	0.00	4287.00	19282.00	13660	20230717	-35.51	8240	20231207	6.92	10420	-15.45	20240117	8600	2.44	20240201	13660	-35.51	20230717	8240	6.92	20231207	0.93	N	241770	500	53 억		0	N	N	0	N	00	N
122	20240308	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	0	3	0.00	117931350	13466	41.59	8740	8980	8660	11360	6120	8740	8757.71	0.00	0	3434	9113	8926	8793	8606	8473	8860	8540	53	2620	500	6290	10	1	10192640	891	2.04	0.45	12	0.13	4287.00	19282.00	13660	20230717	-36.02	8240	20231207	6.07	10420	-16.12	20240117	8600	1.63	20240201	13660	-36.02	20230717	8240	6.07	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
123	20240308	150913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-80	5	-0.92	115474270	13184	40.72	8740	8980	8660	11360	6120	8740	8758.67	0.00	0	3459	9113	8926	8793	8606	8473	8860	8540	53	2620	500	6290	10	1	10192640	883	2.02	0.45	12	0.13	4287.00	19282.00	13660	20230717	-36.60	8240	20231207	5.10	10420	-16.89	20240117	8600	0.70	20240201	13660	-36.60	20230717	8240	5.10	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
124	20240308	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	0	3	0.00	79586410	9059	27.98	8740	8980	8740	11360	6120	8740	8785.34	0.00	0	2260	9113	8926	8793	8606	8473	8860	8540	53	2620	500	6290	10	1	10192640	891	2.04	0.45	12	0.09	4287.00	19282.00	13660	20230717	-36.02	8240	20231207	6.07	10420	-16.12	20240117	8600	1.63	20240201	13660	-36.02	20230717	8240	6.07	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
125	20240308	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	80	2	0.92	61857950	7034	21.73	8740	8980	8740	11360	6120	8740	8794.14	0.00	0	2157	9113	8926	8793	8606	8473	8860	8540	53	2620	500	6290	10	1	10192640	899	2.06	0.46	12	0.07	4287.00	19282.00	13660	20230717	-35.43	8240	20231207	7.04	10420	-15.36	20240117	8600	2.56	20240201	13660	-35.43	20230717	8240	7.04	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
126	20240308	120905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	140	2	1.60	60789010	6913	21.35	8740	8980	8740	11360	6120	8740	8793.43	0.00	0	2158	9113	8926	8793	8606	8473	8860	8540	53	2620	500	6290	10	1	10192640	905	2.07	0.46	12	0.07	4287.00	19282.00	13660	20230717	-34.99	8240	20231207	7.77	10420	-14.78	20240117	8600	3.26	20240201	13660	-34.99	20230717	8240	7.77	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
127	20240308	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	110	2	1.26	47059840	5356	16.54	8740	8980	8740	11360	6120	8740	8786.38	0.00	0	1801	9113	8926	8793	8606	8473	8860	8540	53	2620	500	6290	10	1	10192640	902	2.06	0.46	12	0.05	4287.00	19282.00	13660	20230717	-35.21	8240	20231207	7.40	10420	-15.07	20240117	8600	2.91	20240201	13660	-35.21	20230717	8240	7.40	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
128	20240308	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	120	2	1.37	39577650	4507	13.92	8740	8980	8740	11360	6120	8740	8781.37	0.00	0	1328	9113	8926	8793	8606	8473	8860	8540	53	2620	500	6290	10	1	10192640	903	2.07	0.46	12	0.04	4287.00	19282.00	13660	20230717	-35.14	8240	20231207	7.52	10420	-14.97	20240117	8600	3.02	20240201	13660	-35.14	20230717	8240	7.52	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
129	20240308	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	60	2	0.69	3078160	352	1.09	8740	8800	8740	11360	6120	8740	8744.77	0.00	0	0	9113	8926	8793	8606	8473	8860	8540	53	2620	500	6290	10	1	10192640	897	2.05	0.46	12	0.00	4287.00	19282.00	13660	20230717	-35.58	8240	20231207	6.80	10420	-15.55	20240117	8600	2.33	20240201	13660	-35.58	20230717	8240	6.80	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
130	20240307	160902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	-210	5	-2.35	282704110	32371	258.29	8860	8980	8660	11630	6270	8950	8733.25	0.00	0	1499	9356	9152	8976	8772	8596	9065	8685	53	2680	500	6440	10	1	10192640	891	2.04	0.45	12	0.32	4287.00	19282.00	13660	20230717	-36.02	8240	20231207	6.07	10420	-16.12	20240117	8600	1.63	20240201	13660	-36.02	20230717	8240	6.07	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
131	20240307	150843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	-230	5	-2.57	232006050	26537	211.74	8860	8980	8680	11630	6270	8950	8742.74	0.00	0	1412	9356	9152	8976	8772	8596	9065	8685	53	2680	500	6440	10	1	10192640	889	2.03	0.45	12	0.26	4287.00	19282.00	13660	20230717	-36.16	8240	20231207	5.83	10420	-16.31	20240117	8600	1.40	20240201	13660	-36.16	20230717	8240	5.83	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
132	20240307	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-200	5	-2.23	171962870	19636	156.67	8860	8980	8690	11630	6270	8950	8757.53	0.00	0	1967	9356	9152	8976	8772	8596	9065	8685	53	2680	500	6440	10	1	10192640	892	2.04	0.45	12	0.19	4287.00	19282.00	13660	20230717	-35.94	8240	20231207	6.19	10420	-16.03	20240117	8600	1.74	20240201	13660	-35.94	20230717	8240	6.19	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
133	20240307	130853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-200	5	-2.23	166765860	19042	151.93	8860	8980	8690	11630	6270	8950	8757.79	0.00	0	2336	9356	9152	8976	8772	8596	9065	8685	53	2680	500	6440	10	1	10192640	892	2.04	0.45	12	0.19	4287.00	19282.00	13660	20230717	-35.94	8240	20231207	6.19	10420	-16.03	20240117	8600	1.74	20240201	13660	-35.94	20230717	8240	6.19	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
134	20240307	120856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-60	5	-0.67	62199230	7054	56.28	8860	8980	8710	11630	6270	8950	8817.58	0.00	0	-560	9356	9152	8976	8772	8596	9065	8685	53	2680	500	6440	10	1	10192640	906	2.07	0.46	12	0.07	4287.00	19282.00	13660	20230717	-34.92	8240	20231207	7.89	10420	-14.68	20240117	8600	3.37	20240201	13660	-34.92	20230717	8240	7.89	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
135	20240307	110901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-80	5	-0.89	49658790	5643	45.03	8860	8980	8710	11630	6270	8950	8800.07	0.00	0	-470	9356	9152	8976	8772	8596	9065	8685	53	2680	500	6440	10	1	10192640	904	2.07	0.46	12	0.06	4287.00	19282.00	13660	20230717	-35.07	8240	20231207	7.65	10420	-14.88	20240117	8600	3.14	20240201	13660	-35.07	20230717	8240	7.65	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
136	20240307	100854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-50	5	-0.56	41351040	4706	37.55	8860	8980	8710	11630	6270	8950	8786.88	0.00	0	-6	9356	9152	8976	8772	8596	9065	8685	53	2680	500	6440	10	1	10192640	907	2.08	0.46	12	0.05	4287.00	19282.00	13660	20230717	-34.85	8240	20231207	8.01	10420	-14.59	20240117	8600	3.49	20240201	13660	-34.85	20230717	8240	8.01	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
137	20240307	090858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-90	5	-1.01	6996120	789	6.30	8860	8980	8830	11630	6270	8950	8867.07	0.00	0	81	9356	9152	8976	8772	8596	9065	8685	53	2680	500	6440	10	1	10192640	903	2.07	0.46	12	0.01	4287.00	19282.00	13660	20230717	-35.14	8240	20231207	7.52	10420	-14.97	20240117	8600	3.02	20240201	13660	-35.14	20230717	8240	7.52	20231207	0.95	N	241770	500	53 억		0	N	N	0	N	00	N
138	20240306	160850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-80	5	-0.89	111720780	12533	81.81	9140	9180	8800	11730	6330	9030	8914.13	0.00	0	-1608	9230	9130	9040	8940	8850	9085	8895	53	2700	500	6500	10	1	10192640	912	2.09	0.46	12	0.12	4287.00	19282.00	13660	20230717	-34.48	8240	20231207	8.62	10420	-14.11	20240117	8600	4.07	20240201	13660	-34.48	20230717	8240	8.62	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
139	20240306	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-90	5	-1.00	110110960	12353	80.64	9140	9180	8800	11730	6330	9030	8913.70	0.00	0	-1580	9230	9130	9040	8940	8850	9085	8895	53	2700	500	6500	10	1	10192640	911	2.09	0.46	12	0.12	4287.00	19282.00	13660	20230717	-34.55	8240	20231207	8.50	10420	-14.20	20240117	8600	3.95	20240201	13660	-34.55	20230717	8240	8.50	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
140	20240306	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-170	5	-1.88	68118180	7602	49.62	9140	9180	8840	11730	6330	9030	8960.56	0.00	0	-1355	9230	9130	9040	8940	8850	9085	8895	53	2700	500	6500	10	1	10192640	903	2.07	0.46	12	0.07	4287.00	19282.00	13660	20230717	-35.14	8240	20231207	7.52	10420	-14.97	20240117	8600	3.02	20240201	13660	-35.14	20230717	8240	7.52	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
141	20240306	130858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-70	5	-0.78	50709860	5641	36.82	9140	9180	8860	11730	6330	9030	8989.52	0.00	0	-995	9230	9130	9040	8940	8850	9085	8895	53	2700	500	6500	10	1	10192640	913	2.09	0.46	12	0.06	4287.00	19282.00	13660	20230717	-34.41	8240	20231207	8.74	10420	-14.01	20240117	8600	4.19	20240201	13660	-34.41	20230717	8240	8.74	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
142	20240306	120856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	-120	5	-1.33	37490030	4154	27.12	9140	9180	8900	11730	6330	9030	9025.04	0.00	0	-452	9230	9130	9040	8940	8850	9085	8895	53	2700	500	6500	10	1	10192640	908	2.08	0.46	12	0.04	4287.00	19282.00	13660	20230717	-34.77	8240	20231207	8.13	10420	-14.49	20240117	8600	3.60	20240201	13660	-34.77	20230717	8240	8.13	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
143	20240306	110853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-20	5	-0.22	30204260	3338	21.79	9140	9180	8910	11730	6330	9030	9048.61	0.00	0	-401	9230	9130	9040	8940	8850	9085	8895	53	2700	500	6500	10	1	10192640	918	2.10	0.47	12	0.03	4287.00	19282.00	13660	20230717	-34.04	8240	20231207	9.34	10420	-13.53	20240117	8600	4.77	20240201	13660	-34.04	20230717	8240	9.34	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
144	20240306	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-50	5	-0.55	29312880	3239	21.14	9140	9180	8910	11730	6330	9030	9049.98	0.00	0	-340	9230	9130	9040	8940	8850	9085	8895	53	2700	500	6500	10	1	10192640	915	2.09	0.47	12	0.03	4287.00	19282.00	13660	20230717	-34.26	8240	20231207	8.98	10420	-13.82	20240117	8600	4.42	20240201	13660	-34.26	20230717	8240	8.98	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
145	20240306	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	70	2	0.78	15153220	1660	10.84	9140	9180	8980	11730	6330	9030	9128.45	0.00	0	-142	9230	9130	9040	8940	8850	9085	8895	53	2700	500	6500	10	1	10192640	928	2.12	0.47	12	0.02	4287.00	19282.00	13660	20230717	-33.38	8240	20231207	10.44	10420	-12.67	20240117	8600	5.81	20240201	13660	-33.38	20230717	8240	10.44	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
146	20240305	160847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-170	5	-1.85	137154290	15262	314.49	9140	9140	8950	11960	6440	9200	8986.64	0.00	0	-1836	9513	9356	9183	9026	8853	9365	9035	53	2760	500	6620	10	1	10192640	920	2.11	0.47	12	0.15	4287.00	19282.00	13660	20230717	-33.89	8240	20231207	9.59	10420	-13.34	20240117	8600	5.00	20240201	13660	-33.89	20230717	8240	9.59	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
147	20240305	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-170	5	-1.85	130685280	14544	299.69	9140	9140	8950	11960	6440	9200	8985.51	0.00	0	-1488	9513	9356	9183	9026	8853	9365	9035	53	2760	500	6620	10	1	10192640	920	2.11	0.47	12	0.14	4287.00	19282.00	13660	20230717	-33.89	8240	20231207	9.59	10420	-13.34	20240117	8600	5.00	20240201	13660	-33.89	20230717	8240	9.59	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
148	20240305	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-140	5	-1.52	115077380	12804	263.84	9140	9140	8950	11960	6440	9200	8987.61	0.00	0	-1040	9513	9356	9183	9026	8853	9365	9035	53	2760	500	6620	10	1	10192640	923	2.11	0.47	12	0.13	4287.00	19282.00	13660	20230717	-33.67	8240	20231207	9.95	10420	-13.05	20240117	8600	5.35	20240201	13660	-33.67	20230717	8240	9.95	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
149	20240305	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-120	5	-1.30	111199000	12374	254.98	9140	9140	8950	11960	6440	9200	8986.50	0.00	0	-956	9513	9356	9183	9026	8853	9365	9035	53	2760	500	6620	10	1	10192640	925	2.12	0.47	12	0.12	4287.00	19282.00	13660	20230717	-33.53	8240	20231207	10.19	10420	-12.86	20240117	8600	5.58	20240201	13660	-33.53	20230717	8240	10.19	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
150	20240305	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-120	5	-1.30	95746550	10662	219.70	9140	9140	8950	11960	6440	9200	8980.17	0.00	0	-847	9513	9356	9183	9026	8853	9365	9035	53	2760	500	6620	10	1	10192640	925	2.12	0.47	12	0.10	4287.00	19282.00	13660	20230717	-33.53	8240	20231207	10.19	10420	-12.86	20240117	8600	5.58	20240201	13660	-33.53	20230717	8240	10.19	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
151	20240305	110840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	-150	5	-1.63	93978400	10466	215.66	9140	9140	8950	11960	6440	9200	8979.40	0.00	0	-777	9513	9356	9183	9026	8853	9365	9035	53	2760	500	6620	10	1	10192640	922	2.11	0.47	12	0.10	4287.00	19282.00	13660	20230717	-33.75	8240	20231207	9.83	10420	-13.15	20240117	8600	5.23	20240201	13660	-33.75	20230717	8240	9.83	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
152	20240305	100837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-140	5	-1.52	9622740	1064	21.92	9140	9140	9020	11960	6440	9200	9043.93	0.00	0	-293	9513	9356	9183	9026	8853	9365	9035	53	2760	500	6620	10	1	10192640	923	2.11	0.47	12	0.01	4287.00	19282.00	13660	20230717	-33.67	8240	20231207	9.95	10420	-13.05	20240117	8600	5.35	20240201	13660	-33.67	20230717	8240	9.95	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
153	20240305	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-110	5	-1.20	2350420	259	5.34	9140	9140	9020	11960	6440	9200	9074.98	0.00	0	-100	9513	9356	9183	9026	8853	9365	9035	53	2760	500	6620	10	1	10192640	927	2.12	0.47	12	0.00	4287.00	19282.00	13660	20230717	-33.46	8240	20231207	10.32	10420	-12.76	20240117	8600	5.70	20240201	13660	-33.46	20230717	8240	10.32	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
154	20240304	160838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	100	2	1.10	44225500	4852	46.57	9200	9340	9010	11830	6370	9100	9114.81	0.00	0	-574	9513	9306	9173	8966	8833	9240	8900	53	2730	500	6550	10	1	10192640	938	2.15	0.48	12	0.05	4287.00	19282.00	13660	20230717	-32.65	8240	20231207	11.65	10420	-11.71	20240117	8600	6.98	20240201	13660	-32.65	20230717	8240	11.65	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
155	20240304	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-10	5	-0.11	42131010	4623	44.37	9200	9340	9010	11830	6370	9100	9113.35	0.00	0	-447	9513	9306	9173	8966	8833	9240	8900	53	2730	500	6550	10	1	10192640	927	2.12	0.47	12	0.05	4287.00	19282.00	13660	20230717	-33.46	8240	20231207	10.32	10420	-12.76	20240117	8600	5.70	20240201	13660	-33.46	20230717	8240	10.32	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
156	20240304	140802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	10	2	0.11	34586320	3788	36.36	9200	9340	9060	11830	6370	9100	9130.50	0.00	0	-241	9513	9306	9173	8966	8833	9240	8900	53	2730	500	6550	10	1	10192640	929	2.13	0.47	12	0.04	4287.00	19282.00	13660	20230717	-33.31	8240	20231207	10.56	10420	-12.57	20240117	8600	5.93	20240201	13660	-33.31	20230717	8240	10.56	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
157	20240304	130828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	10	2	0.11	33659470	3686	35.38	9200	9340	9060	11830	6370	9100	9131.71	0.00	0	-263	9513	9306	9173	8966	8833	9240	8900	53	2730	500	6550	10	1	10192640	929	2.13	0.47	12	0.04	4287.00	19282.00	13660	20230717	-33.31	8240	20231207	10.56	10420	-12.57	20240117	8600	5.93	20240201	13660	-33.31	20230717	8240	10.56	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
158	20240304	120803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	60	2	0.66	27173960	2974	28.54	9200	9340	9060	11830	6370	9100	9137.18	0.00	0	-196	9513	9306	9173	8966	8833	9240	8900	53	2730	500	6550	10	1	10192640	934	2.14	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.94	8240	20231207	11.17	10420	-12.09	20240117	8600	6.51	20240201	13660	-32.94	20230717	8240	11.17	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
159	20240304	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	0	3	0.00	15469700	1693	16.25	9200	9340	9060	11830	6370	9100	9137.45	0.00	0	-129	9513	9306	9173	8966	8833	9240	8900	53	2730	500	6550	10	1	10192640	928	2.12	0.47	12	0.02	4287.00	19282.00	13660	20230717	-33.38	8240	20231207	10.44	10420	-12.67	20240117	8600	5.81	20240201	13660	-33.38	20230717	8240	10.44	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
160	20240304	100822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	40	2	0.44	13161350	1440	13.82	9200	9340	9060	11830	6370	9100	9139.83	0.00	0	-62	9513	9306	9173	8966	8833	9240	8900	53	2730	500	6550	10	1	10192640	932	2.13	0.47	12	0.01	4287.00	19282.00	13660	20230717	-33.09	8240	20231207	10.92	10420	-12.28	20240117	8600	6.28	20240201	13660	-33.09	20230717	8240	10.92	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N
161	20240304	090824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	240	2	2.64	2059420	222	2.13	9200	9340	9160	11830	6370	9100	9276.67	0.00	0	-28	9513	9306	9173	8966	8833	9240	8900	53	2730	500	6550	10	1	10192640	952	2.18	0.48	12	0.00	4287.00	19282.00	13660	20230717	-31.63	8240	20231207	13.35	10420	-10.36	20240117	8600	8.60	20240201	13660	-31.63	20230717	8240	13.35	20231207	0.94	N	241770	500	53 억		0	N	N	0	N	00	N