KissMeData/064290/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	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	600	2	1.62	19978992900	529756	117.83	37100	38500	36100	48200	26000	37100	37713.72	0.00	0	22903	38633	37866	36433	35666	34233	38250	36050	64	11100	500	26710	50	1	12837962	4840	-44.67	8.15	12	4.13	-844.00	4623.00	48450	20230728	-22.19	16290	20230324	131.43	40900	-7.82	20240307	26150	44.17	20240118	48450	-22.19	20230728	16960	122.29	20230516	5.41	N	064290	500	64 억		0	N	N	1025	N	00	N
3	20240329	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37850	750	2	2.02	19303849100	511854	113.85	37100	38500	36100	48200	26000	37100	37713.70	0.00	0	21907	38633	37866	36433	35666	34233	38250	36050	64	11100	500	26710	50	1	12837962	4859	-44.85	8.19	12	3.99	-844.00	4623.00	48450	20230728	-21.88	16290	20230324	132.35	40900	-7.46	20240307	26150	44.74	20240118	48450	-21.88	20230728	16960	123.17	20230516	5.41	N	064290	500	64 억		0	N	N	7644	N	00	N
4	20240329	140554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	1150	2	3.10	16357041300	433883	96.50	37100	38500	36100	48200	26000	37100	37699.33	0.00	0	20256	38633	37866	36433	35666	34233	38250	36050	64	11100	500	26710	50	1	12837962	4911	-45.32	8.27	12	3.38	-844.00	4623.00	48450	20230728	-21.05	16290	20230324	134.81	40900	-6.48	20240307	26150	46.27	20240118	48450	-21.05	20230728	16960	125.53	20230516	5.41	N	064290	500	64 억		0	N	N	7644	N	00	N
5	20240329	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	1000	2	2.70	13081909600	348224	77.45	37100	38200	36100	48200	26000	37100	37567.64	0.00	0	11798	38633	37866	36433	35666	34233	38250	36050	64	11100	500	26710	50	1	12837962	4891	-45.14	8.24	12	2.71	-844.00	4623.00	48450	20230728	-21.36	16290	20230324	133.89	40900	-6.85	20240307	26150	45.70	20240118	48450	-21.36	20230728	16960	124.65	20230516	5.41	N	064290	500	64 억		0	N	N	7644	N	00	N
6	20240329	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	400	2	1.08	11339563950	302181	67.21	37100	38150	36100	48200	26000	37100	37525.87	0.00	0	2054	38633	37866	36433	35666	34233	38250	36050	64	11100	500	26710	50	1	12837962	4814	-44.43	8.11	12	2.35	-844.00	4623.00	48450	20230728	-22.60	16290	20230324	130.20	40900	-8.31	20240307	26150	43.40	20240118	48450	-22.60	20230728	16960	121.11	20230516	5.41	N	064290	500	64 억		0	N	N	7644	N	00	N
7	20240329	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37900	800	2	2.16	10039123250	267663	59.53	37100	38150	36100	48200	26000	37100	37506.72	0.00	0	3069	38633	37866	36433	35666	34233	38250	36050	64	11100	500	26710	50	1	12837962	4866	-44.91	8.20	12	2.08	-844.00	4623.00	48450	20230728	-21.78	16290	20230324	132.66	40900	-7.33	20240307	26150	44.93	20240118	48450	-21.78	20230728	16960	123.47	20230516	5.41	N	064290	500	64 억		0	N	N	7644	N	00	N
8	20240329	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	350	2	0.94	5492273900	147652	32.84	37100	37700	36100	48200	26000	37100	37197.49	0.00	0	-5396	38633	37866	36433	35666	34233	38250	36050	64	11100	500	26710	50	1	12837962	4808	-44.37	8.10	12	1.15	-844.00	4623.00	48450	20230728	-22.70	16290	20230324	129.90	40900	-8.44	20240307	26150	43.21	20240118	48450	-22.70	20230728	16960	120.81	20230516	5.41	N	064290	500	64 억		0	N	N	7644	N	00	N
9	20240329	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-150	5	-0.40	790048800	21293	4.74	37100	37400	36850	48200	26000	37100	37103.70	0.00	0	-11688	38633	37866	36433	35666	34233	38250	36050	64	11100	500	26710	50	1	12837962	4744	-43.78	7.99	12	0.17	-844.00	4623.00	48450	20230728	-23.74	16290	20230324	126.83	40900	-9.66	20240307	26150	41.30	20240118	48450	-23.74	20230728	16960	117.87	20230516	5.41	N	064290	500	64 억		0	N	N	7644	N	00	N
10	20240328	160550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	1600	2	4.51	16269768850	447278	166.35	35700	37200	35000	46150	24850	35500	36370.32	0.00	0	34422	36766	36132	35066	34432	33366	36450	34750	64	10650	500	25560	50	1	12837962	4763	-43.96	8.03	12	3.48	-844.00	4623.00	48450	20230728	-23.43	16100	20230323	130.43	40900	-9.29	20240307	26150	41.87	20240118	48450	-23.43	20230728	16960	118.75	20230516	5.86	N	064290	500	64 억		0	N	N	7644	N	00	N
11	20240328	150551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37050	1550	2	4.37	15037379650	414038	153.99	35700	37200	35000	46150	24850	35500	36319.16	0.00	0	34313	36766	36132	35066	34432	33366	36450	34750	64	10650	500	25560	50	1	12837962	4756	-43.90	8.01	12	3.23	-844.00	4623.00	48450	20230728	-23.53	16100	20230323	130.12	40900	-9.41	20240307	26150	41.68	20240118	48450	-23.53	20230728	16960	118.46	20230516	5.86	N	064290	500	64 억		0	N	N	3146	N	00	N
12	20240328	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36550	1050	2	2.96	12729635000	351358	130.67	35700	37200	35000	46150	24850	35500	36230.15	0.00	0	30141	36766	36132	35066	34432	33366	36450	34750	64	10650	500	25560	50	1	12837962	4692	-43.31	7.91	12	2.74	-844.00	4623.00	48450	20230728	-24.56	16100	20230323	127.02	40900	-10.64	20240307	26150	39.77	20240118	48450	-24.56	20230728	16960	115.51	20230516	5.86	N	064290	500	64 억		0	N	N	3146	N	00	N
13	20240328	130542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36900	1400	2	3.94	10168374600	282005	104.88	35700	37200	35000	46150	24850	35500	36057.75	0.00	0	23473	36766	36132	35066	34432	33366	36450	34750	64	10650	500	25560	50	1	12837962	4737	-43.72	7.98	12	2.20	-844.00	4623.00	48450	20230728	-23.84	16100	20230323	129.19	40900	-9.78	20240307	26150	41.11	20240118	48450	-23.84	20230728	16960	117.57	20230516	5.86	N	064290	500	64 억		0	N	N	3146	N	00	N
14	20240328	120548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36000	500	2	1.41	5940666450	166714	62.00	35700	36100	35000	46150	24850	35500	35634.01	0.00	0	2995	36766	36132	35066	34432	33366	36450	34750	64	10650	500	25560	50	1	12837962	4622	-42.65	7.79	12	1.30	-844.00	4623.00	48450	20230728	-25.70	16100	20230323	123.60	40900	-11.98	20240307	26150	37.67	20240118	48450	-25.70	20230728	16960	112.26	20230516	5.86	N	064290	500	64 억		0	N	N	3146	N	00	N
15	20240328	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35750	250	2	0.70	5116308400	143641	53.42	35700	36100	35000	46150	24850	35500	35618.85	0.00	0	1592	36766	36132	35066	34432	33366	36450	34750	64	10650	500	25560	50	1	12837962	4590	-42.36	7.73	12	1.12	-844.00	4623.00	48450	20230728	-26.21	16100	20230323	122.05	40900	-12.59	20240307	26150	36.71	20240118	48450	-26.21	20230728	16960	110.79	20230516	5.86	N	064290	500	64 억		0	N	N	3146	N	00	N
16	20240328	100543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35650	150	2	0.42	3283887550	92481	34.39	35700	35850	35000	46150	24850	35500	35508.80	0.00	0	-931	36766	36132	35066	34432	33366	36450	34750	64	10650	500	25560	50	1	12837962	4577	-42.24	7.71	12	0.72	-844.00	4623.00	48450	20230728	-26.42	16100	20230323	121.43	40900	-12.84	20240307	26150	36.33	20240118	48450	-26.42	20230728	16960	110.20	20230516	5.86	N	064290	500	64 억		0	N	N	3146	N	00	N
17	20240328	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35400	-100	5	-0.28	420146050	11812	4.39	35700	35850	35400	46150	24850	35500	35570.40	0.00	0	-2030	36766	36132	35066	34432	33366	36450	34750	64	10650	500	25560	50	1	12837962	4545	-41.94	7.66	12	0.09	-844.00	4623.00	48450	20230728	-26.93	16100	20230323	119.88	40900	-13.45	20240307	26150	35.37	20240118	48450	-26.93	20230728	16960	108.73	20230516	5.86	N	064290	500	64 억		0	N	N	3146	N	00	N
18	20240327	160553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	800	2	2.31	9343463450	268040	93.66	34550	35700	34000	45100	24300	34700	34858.12	0.00	0	-22295	35966	35332	34666	34032	33366	35000	33700	64	10400	500	24980	50	1	12837962	4557	27.65	6.41	12	2.09	1284.00	5539.00	48450	20230728	-26.73	15910	20230322	123.13	40900	-13.20	20240307	26150	35.76	20240118	48450	-26.73	20230728	16960	109.32	20230516	6.13	N	064290	500	64 억		0	N	N	3146	N	00	N
19	20240327	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	800	2	2.31	8968032250	257446	89.96	34550	35700	34000	45100	24300	34700	34834.78	0.00	0	-22974	35966	35332	34666	34032	33366	35000	33700	64	10400	500	24980	50	1	12837962	4557	27.65	6.41	12	2.01	1284.00	5539.00	48450	20230728	-26.73	15910	20230322	123.13	40900	-13.20	20240307	26150	35.76	20240118	48450	-26.73	20230728	16960	109.32	20230516	6.13	N	064290	500	64 억		0	N	N	8503	N	00	N
20	20240327	140554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35450	750	2	2.16	7698905650	221724	77.48	34550	35450	34000	45100	24300	34700	34722.96	0.00	0	-18975	35966	35332	34666	34032	33366	35000	33700	64	10400	500	24980	50	1	12837962	4551	27.61	6.40	12	1.73	1284.00	5539.00	48450	20230728	-26.83	15910	20230322	122.82	40900	-13.33	20240307	26150	35.56	20240118	48450	-26.83	20230728	16960	109.02	20230516	6.13	N	064290	500	64 억		0	N	N	8503	N	00	N
21	20240327	130554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	0	3	0.00	6074623800	175597	61.36	34550	35100	34000	45100	24300	34700	34593.92	0.00	0	-25833	35966	35332	34666	34032	33366	35000	33700	64	10400	500	24980	50	1	12837962	4455	27.02	6.26	12	1.37	1284.00	5539.00	48450	20230728	-28.38	15910	20230322	118.10	40900	-15.16	20240307	26150	32.70	20240118	48450	-28.38	20230728	16960	104.60	20230516	6.13	N	064290	500	64 억		0	N	N	8503	N	00	N
22	20240327	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34550	-150	5	-0.43	5209583500	150751	52.68	34550	35050	34000	45100	24300	34700	34557.23	0.00	0	-29581	35966	35332	34666	34032	33366	35000	33700	64	10400	500	24980	50	1	12837962	4436	26.91	6.24	12	1.17	1284.00	5539.00	48450	20230728	-28.69	15910	20230322	117.16	40900	-15.53	20240307	26150	32.12	20240118	48450	-28.69	20230728	16960	103.71	20230516	6.13	N	064290	500	64 억		0	N	N	8503	N	00	N
23	20240327	110553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	-300	5	-0.86	4674080250	135191	47.24	34550	35050	34000	45100	24300	34700	34573.60	0.00	0	-30381	35966	35332	34666	34032	33366	35000	33700	64	10400	500	24980	50	1	12837962	4416	26.79	6.21	12	1.05	1284.00	5539.00	48450	20230728	-29.00	15910	20230322	116.22	40900	-15.89	20240307	26150	31.55	20240118	48450	-29.00	20230728	16960	102.83	20230516	6.13	N	064290	500	64 억		0	N	N	8503	N	00	N
24	20240327	100548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	0	3	0.00	3313749500	95912	33.52	34550	35050	34000	45100	24300	34700	34549.38	0.00	0	-14686	35966	35332	34666	34032	33366	35000	33700	64	10400	500	24980	50	1	12837962	4455	27.02	6.26	12	0.75	1284.00	5539.00	48450	20230728	-28.38	15910	20230322	118.10	40900	-15.16	20240307	26150	32.70	20240118	48450	-28.38	20230728	16960	104.60	20230516	6.13	N	064290	500	64 억		0	N	N	8503	N	00	N
25	20240327	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	-400	5	-1.15	296006700	8596	3.00	34550	34600	34200	45100	24300	34700	34425.00	0.00	0	-63	35966	35332	34666	34032	33366	35000	33700	64	10400	500	24980	50	1	12837962	4403	26.71	6.19	12	0.07	1284.00	5539.00	48450	20230728	-29.21	15910	20230322	115.59	40900	-16.14	20240307	26150	31.17	20240118	48450	-29.21	20230728	16960	102.24	20230516	6.13	N	064290	500	64 억		0	N	N	8503	N	00	N
26	20240326	160501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	-350	5	-1.00	9844909050	285115	81.98	34950	35300	34000	45550	24550	35050	34529.07	0.00	0	29602	37916	36482	35716	34282	33516	36100	33900	64	10500	500	25230	50	1	12837962	4455	27.02	6.26	12	2.22	1284.00	5539.00	48450	20230728	-28.38	15890	20230321	118.38	40900	-15.16	20240307	26150	32.70	20240118	48450	-28.38	20230728	16960	104.60	20230516	6.02	N	064290	500	64 억		0	N	N	8503	N	00	N
27	20240326	150546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34550	-500	5	-1.43	9533225250	276122	79.40	34950	35300	34000	45550	24550	35050	34525.41	0.00	0	32100	37916	36482	35716	34282	33516	36100	33900	64	10500	500	25230	50	1	12837962	4436	26.91	6.24	12	2.15	1284.00	5539.00	48450	20230728	-28.69	15890	20230321	117.43	40900	-15.53	20240307	26150	32.12	20240118	48450	-28.69	20230728	16960	103.71	20230516	6.02	N	064290	500	64 억		0	N	N	1573	N	00	N
28	20240326	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34600	-450	5	-1.28	8827719550	255757	73.54	34950	35300	34000	45550	24550	35050	34516.04	0.00	0	30934	37916	36482	35716	34282	33516	36100	33900	64	10500	500	25230	50	1	12837962	4442	26.95	6.25	12	1.99	1284.00	5539.00	48450	20230728	-28.59	15890	20230321	117.75	40900	-15.40	20240307	26150	32.31	20240118	48450	-28.59	20230728	16960	104.01	20230516	6.02	N	064290	500	64 억		0	N	N	1573	N	00	N
29	20240326	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-900	5	-2.57	7763691500	224752	64.63	34950	35300	34000	45550	24550	35050	34543.37	0.00	0	14786	37916	36482	35716	34282	33516	36100	33900	64	10500	500	25230	50	1	12837962	4384	26.60	6.17	12	1.75	1284.00	5539.00	48450	20230728	-29.51	15890	20230321	114.92	40900	-16.50	20240307	26150	30.59	20240118	48450	-29.51	20230728	16960	101.36	20230516	6.02	N	064290	500	64 억		0	N	N	1573	N	00	N
30	20240326	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	-550	5	-1.57	6917677050	200074	57.53	34950	35300	34000	45550	24550	35050	34575.59	0.00	0	15517	37916	36482	35716	34282	33516	36100	33900	64	10500	500	25230	50	1	12837962	4429	26.87	6.23	12	1.56	1284.00	5539.00	48450	20230728	-28.79	15890	20230321	117.12	40900	-15.65	20240307	26150	31.93	20240118	48450	-28.79	20230728	16960	103.42	20230516	6.02	N	064290	500	64 억		0	N	N	1573	N	00	N
31	20240326	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34550	-500	5	-1.43	3680272350	105401	30.31	34950	35300	34500	45550	24550	35050	34916.86	0.00	0	-4662	37916	36482	35716	34282	33516	36100	33900	64	10500	500	25230	50	1	12837962	4436	26.91	6.24	12	0.82	1284.00	5539.00	48450	20230728	-28.69	15890	20230321	117.43	40900	-15.53	20240307	26150	32.12	20240118	48450	-28.69	20230728	16960	103.71	20230516	6.02	N	064290	500	64 억		0	N	N	1573	N	00	N
32	20240326	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34850	-200	5	-0.57	2064966700	58983	16.96	34950	35300	34800	45550	24550	35050	35009.52	0.00	0	4522	37916	36482	35716	34282	33516	36100	33900	64	10500	500	25230	50	1	12837962	4474	27.14	6.29	12	0.46	1284.00	5539.00	48450	20230728	-28.07	15890	20230321	119.32	40900	-14.79	20240307	26150	33.27	20240118	48450	-28.07	20230728	16960	105.48	20230516	6.02	N	064290	500	64 억		0	N	N	1573	N	00	N
33	20240326	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	250	2	0.71	175715100	5012	1.44	34950	35300	34950	45550	24550	35050	35058.88	0.00	0	140	37916	36482	35716	34282	33516	36100	33900	64	10500	500	25230	50	1	12837962	4532	27.49	6.37	12	0.04	1284.00	5539.00	48450	20230728	-27.14	15890	20230321	122.15	40900	-13.69	20240307	26150	34.99	20240118	48450	-27.14	20230728	16960	108.14	20230516	6.02	N	064290	500	64 억		0	N	N	1573	N	00	N
34	20240325	160602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35050	-1650	5	-4.50	12343145650	346419	141.64	36800	37150	34950	47700	25700	36700	35630.85	0.00	0	-34831	38833	37766	37083	36016	35333	37425	35675	64	11000	500	26420	50	1	12837962	4500	27.30	6.33	12	2.70	1284.00	5539.00	48450	20230728	-27.66	15890	20230321	120.58	40900	-14.30	20240307	26150	34.03	20240118	48450	-27.66	20230728	16960	106.66	20230516	6.11	N	064290	500	64 억		0	N	N	1562	N	00	N
35	20240325	150605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35150	-1550	5	-4.22	11235649100	314795	128.71	36800	37150	35000	47700	25700	36700	35691.67	0.00	0	-19627	38833	37766	37083	36016	35333	37425	35675	64	11000	500	26420	50	1	12837962	4513	27.38	6.35	12	2.45	1284.00	5539.00	48450	20230728	-27.45	15890	20230321	121.21	40900	-14.06	20240307	26150	34.42	20240118	48450	-27.45	20230728	16960	107.25	20230516	6.11	N	064290	500	64 억		0	N	N	1053	N	00	N
36	20240325	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35150	-1550	5	-4.22	9933411650	277743	113.56	36800	37150	35000	47700	25700	36700	35764.46	0.00	0	-14313	38833	37766	37083	36016	35333	37425	35675	64	11000	500	26420	50	1	12837962	4513	27.38	6.35	12	2.16	1284.00	5539.00	48450	20230728	-27.45	15890	20230321	121.21	40900	-14.06	20240307	26150	34.42	20240118	48450	-27.45	20230728	16960	107.25	20230516	6.11	N	064290	500	64 억		0	N	N	1053	N	00	N
37	20240325	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35100	-1600	5	-4.36	9002695750	251356	102.77	36800	37150	35000	47700	25700	36700	35816.20	0.00	0	-7948	38833	37766	37083	36016	35333	37425	35675	64	11000	500	26420	50	1	12837962	4506	27.34	6.34	12	1.96	1284.00	5539.00	48450	20230728	-27.55	15890	20230321	120.89	40900	-14.18	20240307	26150	34.23	20240118	48450	-27.55	20230728	16960	106.96	20230516	6.11	N	064290	500	64 억		0	N	N	1053	N	00	N
38	20240325	120608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35250	-1450	5	-3.95	7563850950	210418	86.03	36800	37150	35250	47700	25700	36700	35946.47	0.00	0	8411	38833	37766	37083	36016	35333	37425	35675	64	11000	500	26420	50	1	12837962	4525	27.45	6.36	12	1.64	1284.00	5539.00	48450	20230728	-27.24	15890	20230321	121.84	40900	-13.81	20240307	26150	34.80	20240118	48450	-27.24	20230728	16960	107.84	20230516	6.11	N	064290	500	64 억		0	N	N	1053	N	00	N
39	20240325	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	-1400	5	-3.81	6824134600	189463	77.47	36800	37150	35300	47700	25700	36700	36017.98	0.00	0	11106	38833	37766	37083	36016	35333	37425	35675	64	11000	500	26420	50	1	12837962	4532	27.49	6.37	12	1.48	1284.00	5539.00	48450	20230728	-27.14	15890	20230321	122.15	40900	-13.69	20240307	26150	34.99	20240118	48450	-27.14	20230728	16960	108.14	20230516	6.11	N	064290	500	64 억		0	N	N	1053	N	00	N
40	20240325	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35600	-1100	5	-3.00	4777185700	131687	53.84	36800	37150	35450	47700	25700	36700	36276.54	0.00	0	7447	38833	37766	37083	36016	35333	37425	35675	64	11000	500	26420	50	1	12837962	4570	27.73	6.43	12	1.03	1284.00	5539.00	48450	20230728	-26.52	15890	20230321	124.04	40900	-12.96	20240307	26150	36.14	20240118	48450	-26.52	20230728	16960	109.91	20230516	6.11	N	064290	500	64 억		0	N	N	1053	N	00	N
41	20240325	090606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36850	150	2	0.41	638264800	17278	7.06	36800	37150	36700	47700	25700	36700	36942.13	0.00	0	6439	38833	37766	37083	36016	35333	37425	35675	64	11000	500	26420	50	1	12837962	4731	28.70	6.65	12	0.13	1284.00	5539.00	48450	20230728	-23.94	15890	20230321	131.91	40900	-9.90	20240307	26150	40.92	20240118	48450	-23.94	20230728	16960	117.28	20230516	6.11	N	064290	500	64 억		0	N	N	1053	N	00	N
42	20240322	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	-750	5	-2.00	8994691500	241563	36.54	38150	38150	36400	48650	26250	37450	37236.08	0.00	0	-86985	38750	38100	37600	36950	36450	38425	37275	64	11200	500	26960	50	1	12837962	4712	28.58	6.63	12	1.88	1284.00	5539.00	48450	20230728	-24.25	15500	20230317	136.77	40900	-10.27	20240307	26150	40.34	20240118	48450	-24.25	20230728	15910	130.67	20230322	5.83	N	064290	500	64 억		0	N	N	1053	N	00	N
43	20240322	150607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	-700	5	-1.87	8305772000	222823	33.70	38150	38150	36400	48650	26250	37450	37275.20	0.00	0	-77079	38750	38100	37600	36950	36450	38425	37275	64	11200	500	26960	50	1	12837962	4718	28.62	6.63	12	1.74	1284.00	5539.00	48450	20230728	-24.15	15500	20230317	137.10	40900	-10.15	20240307	26150	40.54	20240118	48450	-24.15	20230728	15910	130.99	20230322	5.83	N	064290	500	64 억		0	N	N	7518	N	00	N
44	20240322	140601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	-450	5	-1.20	7691621750	206132	31.18	38150	38150	36400	48650	26250	37450	37314.06	0.00	0	-70743	38750	38100	37600	36950	36450	38425	37275	64	11200	500	26960	50	1	12837962	4750	28.82	6.68	12	1.61	1284.00	5539.00	48450	20230728	-23.63	15500	20230317	138.71	40900	-9.54	20240307	26150	41.49	20240118	48450	-23.63	20230728	15910	132.56	20230322	5.83	N	064290	500	64 억		0	N	N	7518	N	00	N
45	20240322	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36800	-650	5	-1.74	7110437200	190447	28.81	38150	38150	36400	48650	26250	37450	37335.52	0.00	0	-64996	38750	38100	37600	36950	36450	38425	37275	64	11200	500	26960	50	1	12837962	4724	28.66	6.64	12	1.48	1284.00	5539.00	48450	20230728	-24.05	15500	20230317	137.42	40900	-10.02	20240307	26150	40.73	20240118	48450	-24.05	20230728	15910	131.30	20230322	5.83	N	064290	500	64 억		0	N	N	7518	N	00	N
46	20240322	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36800	-650	5	-1.74	6419953750	171702	25.97	38150	38150	36400	48650	26250	37450	37390.09	0.00	0	-60223	38750	38100	37600	36950	36450	38425	37275	64	11200	500	26960	50	1	12837962	4724	28.66	6.64	12	1.34	1284.00	5539.00	48450	20230728	-24.05	15500	20230317	137.42	40900	-10.02	20240307	26150	40.73	20240118	48450	-24.05	20230728	15910	131.30	20230322	5.83	N	064290	500	64 억		0	N	N	7518	N	00	N
47	20240322	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	-350	5	-0.93	5749411000	153543	23.23	38150	38150	36400	48650	26250	37450	37444.96	0.00	0	-53788	38750	38100	37600	36950	36450	38425	37275	64	11200	500	26960	50	1	12837962	4763	28.89	6.70	12	1.20	1284.00	5539.00	48450	20230728	-23.43	15500	20230317	139.35	40900	-9.29	20240307	26150	41.87	20240118	48450	-23.43	20230728	15910	133.19	20230322	5.83	N	064290	500	64 억		0	N	N	7518	N	00	N
48	20240322	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	150	2	0.40	4351444150	116075	17.56	38150	38150	36400	48650	26250	37450	37488.21	0.00	0	-33958	38750	38100	37600	36950	36450	38425	37275	64	11200	500	26960	50	1	12837962	4827	29.28	6.79	12	0.90	1284.00	5539.00	48450	20230728	-22.39	15500	20230317	142.58	40900	-8.07	20240307	26150	43.79	20240118	48450	-22.39	20230728	15910	136.33	20230322	5.83	N	064290	500	64 억		0	N	N	7518	N	00	N
49	20240322	090559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37650	200	2	0.53	1318278400	34810	5.27	38150	38150	37500	48650	26250	37450	37870.68	0.00	0	-17224	38750	38100	37600	36950	36450	38425	37275	64	11200	500	26960	50	1	12837962	4833	29.32	6.80	12	0.27	1284.00	5539.00	48450	20230728	-22.29	15500	20230317	142.90	40900	-7.95	20240307	26150	43.98	20240118	48450	-22.29	20230728	15910	136.64	20230322	5.83	N	064290	500	64 억		0	N	N	7518	N	00	N
50	20240321	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	2150	2	6.09	24692635000	657269	184.15	37250	38250	37100	45850	24750	35300	37568.60	0.00	0	80628	37500	36400	35550	34450	33600	35975	34025	64	10550	500	25410	50	1	12837962	4808	29.17	6.76	12	5.12	1284.00	5539.00	48450	20230728	-22.70	14960	20230316	150.33	40900	-8.44	20240307	26150	43.21	20240118	48450	-22.70	20230728	15890	135.68	20230321	5.79	N	064290	500	64 억		0	N	N	7518	N	00	N
51	20240321	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	2150	2	6.09	23920119550	636630	178.37	37250	38250	37100	45850	24750	35300	37573.03	0.00	0	78893	37500	36400	35550	34450	33600	35975	34025	64	10550	500	25410	50	1	12837962	4808	29.17	6.76	12	4.96	1284.00	5539.00	48450	20230728	-22.70	14960	20230316	150.33	40900	-8.44	20240307	26150	43.21	20240118	48450	-22.70	20230728	15890	135.68	20230321	5.79	N	064290	500	64 억		0	N	N	861	N	00	N
52	20240321	140601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37650	2350	2	6.66	22009049000	585787	164.12	37250	38250	37100	45850	24750	35300	37571.76	0.00	0	74193	37500	36400	35550	34450	33600	35975	34025	64	10550	500	25410	50	1	12837962	4833	29.32	6.80	12	4.56	1284.00	5539.00	48450	20230728	-22.29	14960	20230316	151.67	40900	-7.95	20240307	26150	43.98	20240118	48450	-22.29	20230728	15890	136.94	20230321	5.79	N	064290	500	64 억		0	N	N	861	N	00	N
53	20240321	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	2150	2	6.09	19396195700	516432	144.69	37250	38250	37100	45850	24750	35300	37558.08	0.00	0	65710	37500	36400	35550	34450	33600	35975	34025	64	10550	500	25410	50	1	12837962	4808	29.17	6.76	12	4.02	1284.00	5539.00	48450	20230728	-22.70	14960	20230316	150.33	40900	-8.44	20240307	26150	43.21	20240118	48450	-22.70	20230728	15890	135.68	20230321	5.79	N	064290	500	64 억		0	N	N	861	N	00	N
54	20240321	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37300	2000	2	5.67	18416293600	490239	137.35	37250	38250	37100	45850	24750	35300	37565.95	0.00	0	68439	37500	36400	35550	34450	33600	35975	34025	64	10550	500	25410	50	1	12837962	4789	29.05	6.73	12	3.82	1284.00	5539.00	48450	20230728	-23.01	14960	20230316	149.33	40900	-8.80	20240307	26150	42.64	20240118	48450	-23.01	20230728	15890	134.74	20230321	5.79	N	064290	500	64 억		0	N	N	861	N	00	N
55	20240321	110558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37550	2250	2	6.37	17631235150	469272	131.48	37250	38250	37100	45850	24750	35300	37571.46	0.00	0	69526	37500	36400	35550	34450	33600	35975	34025	64	10550	500	25410	50	1	12837962	4821	29.24	6.78	12	3.66	1284.00	5539.00	48450	20230728	-22.50	14960	20230316	151.00	40900	-8.19	20240307	26150	43.59	20240118	48450	-22.50	20230728	15890	136.31	20230321	5.79	N	064290	500	64 억		0	N	N	861	N	00	N
56	20240321	100602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37650	2350	2	6.66	15511118850	412537	115.58	37250	38250	37100	45850	24750	35300	37599.34	0.00	0	68389	37500	36400	35550	34450	33600	35975	34025	64	10550	500	25410	50	1	12837962	4833	29.32	6.80	12	3.21	1284.00	5539.00	48450	20230728	-22.29	14960	20230316	151.67	40900	-7.95	20240307	26150	43.98	20240118	48450	-22.29	20230728	15890	136.94	20230321	5.79	N	064290	500	64 억		0	N	N	861	N	00	N
57	20240321	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37250	1950	2	5.52	5064360500	135611	38.00	37250	37700	37100	45850	24750	35300	37344.76	0.00	0	15445	37500	36400	35550	34450	33600	35975	34025	64	10550	500	25410	50	1	12837962	4782	29.01	6.73	12	1.06	1284.00	5539.00	48450	20230728	-23.12	14960	20230316	149.00	40900	-8.92	20240307	26150	42.45	20240118	48450	-23.12	20230728	15890	134.42	20230321	5.79	N	064290	500	64 억		0	N	N	861	N	00	N
58	20240320	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	50	2	0.14	12628428750	355689	184.92	36150	36650	34700	45800	24700	35250	35504.38	0.00	0	-15196	36683	35966	35483	34766	34283	35725	34525	64	10550	500	25380	50	1	12837962	4532	27.49	6.37	12	2.77	1284.00	5539.00	48450	20230728	-27.14	14960	20230316	135.96	40900	-13.69	20240307	26150	34.99	20240118	48450	-27.14	20230728	15890	122.15	20230321	5.98	N	064290	500	64 억		0	N	N	861	N	00	N
59	20240320	150556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	250	2	0.71	11934341000	336079	174.72	36150	36650	34700	45800	24700	35250	35510.52	0.00	0	-15856	36683	35966	35483	34766	34283	35725	34525	64	10550	500	25380	50	1	12837962	4557	27.65	6.41	12	2.62	1284.00	5539.00	48450	20230728	-26.73	14960	20230316	137.30	40900	-13.20	20240307	26150	35.76	20240118	48450	-26.73	20230728	15890	123.41	20230321	5.98	N	064290	500	64 억		0	N	N	85	N	00	N
60	20240320	140600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35700	450	2	1.28	10630089750	299266	155.58	36150	36650	34700	45800	24700	35250	35520.54	0.00	0	-21892	36683	35966	35483	34766	34283	35725	34525	64	10550	500	25380	50	1	12837962	4583	27.80	6.45	12	2.33	1284.00	5539.00	48450	20230728	-26.32	14960	20230316	138.64	40900	-12.71	20240307	26150	36.52	20240118	48450	-26.32	20230728	15890	124.67	20230321	5.98	N	064290	500	64 억		0	N	N	85	N	00	N
61	20240320	130602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35800	550	2	1.56	8559045600	241008	125.30	36150	36650	34700	45800	24700	35250	35513.53	0.00	0	-15222	36683	35966	35483	34766	34283	35725	34525	64	10550	500	25380	50	1	12837962	4596	27.88	6.46	12	1.88	1284.00	5539.00	48450	20230728	-26.11	14960	20230316	139.30	40900	-12.47	20240307	26150	36.90	20240118	48450	-26.11	20230728	15890	125.30	20230321	5.98	N	064290	500	64 억		0	N	N	85	N	00	N
62	20240320	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35050	-200	5	-0.57	7131984600	200466	104.22	36150	36650	34700	45800	24700	35250	35577.03	0.00	0	-19662	36683	35966	35483	34766	34283	35725	34525	64	10550	500	25380	50	1	12837962	4500	27.30	6.33	12	1.56	1284.00	5539.00	48450	20230728	-27.66	14960	20230316	134.29	40900	-14.30	20240307	26150	34.03	20240118	48450	-27.66	20230728	15890	120.58	20230321	5.98	N	064290	500	64 억		0	N	N	85	N	00	N
63	20240320	110557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	50	2	0.14	5923040300	166013	86.31	36150	36650	34700	45800	24700	35250	35678.17	0.00	0	-24278	36683	35966	35483	34766	34283	35725	34525	64	10550	500	25380	50	1	12837962	4532	27.49	6.37	12	1.29	1284.00	5539.00	48450	20230728	-27.14	14960	20230316	135.96	40900	-13.69	20240307	26150	34.99	20240118	48450	-27.14	20230728	15890	122.15	20230321	5.98	N	064290	500	64 억		0	N	N	85	N	00	N
64	20240320	100555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34750	-500	5	-1.42	4211139550	117363	61.02	36150	36650	34700	45800	24700	35250	35881.32	0.00	0	-23692	36683	35966	35483	34766	34283	35725	34525	64	10550	500	25380	50	1	12837962	4461	27.06	6.27	12	0.91	1284.00	5539.00	48450	20230728	-28.28	14960	20230316	132.29	40900	-15.04	20240307	26150	32.89	20240118	48450	-28.28	20230728	15890	118.69	20230321	5.98	N	064290	500	64 억		0	N	N	85	N	00	N
65	20240320	090554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36400	1150	2	3.26	1131286350	31136	16.19	36150	36500	36150	45800	24700	35250	36333.71	0.00	0	2291	36683	35966	35483	34766	34283	35725	34525	64	10550	500	25380	50	1	12837962	4673	28.35	6.57	12	0.24	1284.00	5539.00	48450	20230728	-24.87	14960	20230316	143.32	40900	-11.00	20240307	26150	39.20	20240118	48450	-24.87	20230728	15890	129.07	20230321	5.98	N	064290	500	64 억		0	N	N	85	N	00	N
66	20240319	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35250	-1150	5	-3.16	6635410800	188044	41.05	36150	36200	35000	47300	25500	36400	35286.35	0.00	0	-33998	37966	37182	36116	35332	34266	37575	35725	64	10900	500	26200	50	1	12837962	4525	27.45	6.36	12	1.46	1284.00	5539.00	48450	20230728	-27.24	14960	20230316	135.63	40900	-13.81	20240307	26150	34.80	20240118	48450	-27.24	20230728	15890	121.84	20230321	6.04	N	064290	500	64 억		0	N	N	85	N	00	N
67	20240319	150556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35050	-1350	5	-3.71	6095422100	172684	37.70	36150	36200	35000	47300	25500	36400	35297.80	0.00	0	-31925	37966	37182	36116	35332	34266	37575	35725	64	10900	500	26200	50	1	12837962	4500	27.30	6.33	12	1.35	1284.00	5539.00	48450	20230728	-27.66	14960	20230316	134.29	40900	-14.30	20240307	26150	34.03	20240118	48450	-27.66	20230728	15890	120.58	20230321	6.04	N	064290	500	64 억		0	N	N	0	N	00	N
68	20240319	140557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35200	-1200	5	-3.30	4961073000	140355	30.64	36150	36200	35000	47300	25500	36400	35346.22	0.00	0	-22535	37966	37182	36116	35332	34266	37575	35725	64	10900	500	26200	50	1	12837962	4519	27.41	6.35	12	1.09	1284.00	5539.00	48450	20230728	-27.35	14960	20230316	135.29	40900	-13.94	20240307	26150	34.61	20240118	48450	-27.35	20230728	15890	121.52	20230321	6.04	N	064290	500	64 억		0	N	N	0	N	00	N
69	20240319	130528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35100	-1300	5	-3.57	4545418500	128512	28.06	36150	36200	35000	47300	25500	36400	35369.19	0.00	0	-21130	37966	37182	36116	35332	34266	37575	35725	64	10900	500	26200	50	1	12837962	4506	27.34	6.34	12	1.00	1284.00	5539.00	48450	20230728	-27.55	14960	20230316	134.63	40900	-14.18	20240307	26150	34.23	20240118	48450	-27.55	20230728	15890	120.89	20230321	6.04	N	064290	500	64 억		0	N	N	0	N	00	N
70	20240319	120555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35200	-1200	5	-3.30	3853112250	108781	23.75	36150	36200	35050	47300	25500	36400	35420.35	0.00	0	-19239	37966	37182	36116	35332	34266	37575	35725	64	10900	500	26200	50	1	12837962	4519	27.41	6.35	12	0.85	1284.00	5539.00	48450	20230728	-27.35	14960	20230316	135.29	40900	-13.94	20240307	26150	34.61	20240118	48450	-27.35	20230728	15890	121.52	20230321	6.04	N	064290	500	64 억		0	N	N	0	N	00	N
71	20240319	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35250	-1150	5	-3.16	3353533050	94612	20.66	36150	36200	35050	47300	25500	36400	35444.59	0.00	0	-14427	37966	37182	36116	35332	34266	37575	35725	64	10900	500	26200	50	1	12837962	4525	27.45	6.36	12	0.74	1284.00	5539.00	48450	20230728	-27.24	14960	20230316	135.63	40900	-13.81	20240307	26150	34.80	20240118	48450	-27.24	20230728	15890	121.84	20230321	6.04	N	064290	500	64 억		0	N	N	0	N	00	N
72	20240319	100556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35550	-850	5	-2.34	2584016450	72849	15.90	36150	36200	35050	47300	25500	36400	35470.19	0.00	0	-7624	37966	37182	36116	35332	34266	37575	35725	64	10900	500	26200	50	1	12837962	4564	27.69	6.42	12	0.57	1284.00	5539.00	48450	20230728	-26.63	14960	20230316	137.63	40900	-13.08	20240307	26150	35.95	20240118	48450	-26.63	20230728	15890	123.73	20230321	6.04	N	064290	500	64 억		0	N	N	0	N	00	N
73	20240319	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35900	-500	5	-1.37	325816700	9075	1.98	36150	36200	35600	47300	25500	36400	35899.80	0.00	0	-3577	37966	37182	36116	35332	34266	37575	35725	64	10900	500	26200	50	1	12837962	4609	27.96	6.48	12	0.07	1284.00	5539.00	48450	20230728	-25.90	14960	20230316	139.97	40900	-12.22	20240307	26150	37.28	20240118	48450	-25.90	20230728	15890	125.93	20230321	6.04	N	064290	500	64 억		0	N	N	0	N	00	N
74	20240318	160551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36400	1800	2	5.20	16276533950	452215	182.62	35700	36900	35050	44950	24250	34600	35992.64	0.00	0	-4204	36000	35300	34600	33900	33200	35650	34250	64	10350	500	24910	50	1	12837962	4673	28.35	6.57	12	3.52	1284.00	5539.00	48450	20230728	-24.87	14960	20230316	143.32	40900	-11.00	20240307	26150	39.20	20240118	48450	-24.87	20230728	15890	129.07	20230321	6.11	N	064290	500	64 억		0	N	N	94	N	00	N
75	20240318	150553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	1700	2	4.91	15877195250	441223	178.18	35700	36900	35050	44950	24250	34600	35984.53	0.00	0	-2375	36000	35300	34600	33900	33200	35650	34250	64	10350	500	24910	50	1	12837962	4660	28.27	6.55	12	3.44	1284.00	5539.00	48450	20230728	-25.08	14960	20230316	142.65	40900	-11.25	20240307	26150	38.81	20240118	48450	-25.08	20230728	15890	128.45	20230321	6.11	N	064290	500	64 억		0	N	N	94	N	00	N
76	20240318	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	1500	2	4.34	14938108750	415251	167.69	35700	36900	35050	44950	24250	34600	35973.71	0.00	0	3566	36000	35300	34600	33900	33200	35650	34250	64	10350	500	24910	50	1	12837962	4635	28.12	6.52	12	3.23	1284.00	5539.00	48450	20230728	-25.49	14960	20230316	141.31	40900	-11.74	20240307	26150	38.05	20240118	48450	-25.49	20230728	15890	127.19	20230321	6.11	N	064290	500	64 억		0	N	N	94	N	00	N
77	20240318	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	1700	2	4.91	14065833800	391176	157.97	35700	36900	35050	44950	24250	34600	35957.83	0.00	0	9344	36000	35300	34600	33900	33200	35650	34250	64	10350	500	24910	50	1	12837962	4660	28.27	6.55	12	3.05	1284.00	5539.00	48450	20230728	-25.08	14960	20230316	142.65	40900	-11.25	20240307	26150	38.81	20240118	48450	-25.08	20230728	15890	128.45	20230321	6.11	N	064290	500	64 억		0	N	N	94	N	00	N
78	20240318	120550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36250	1650	2	4.77	13539261500	376673	152.11	35700	36900	35050	44950	24250	34600	35944.36	0.00	0	13897	36000	35300	34600	33900	33200	35650	34250	64	10350	500	24910	50	1	12837962	4654	28.23	6.54	12	2.93	1284.00	5539.00	48450	20230728	-25.18	14960	20230316	142.31	40900	-11.37	20240307	26150	38.62	20240118	48450	-25.18	20230728	15890	128.13	20230321	6.11	N	064290	500	64 억		0	N	N	94	N	00	N
79	20240318	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	1900	2	5.49	11673007900	325681	131.52	35700	36600	35050	44950	24250	34600	35841.87	0.00	0	12449	36000	35300	34600	33900	33200	35650	34250	64	10350	500	24910	50	1	12837962	4686	28.43	6.59	12	2.54	1284.00	5539.00	48450	20230728	-24.66	14960	20230316	143.98	40900	-10.76	20240307	26150	39.58	20240118	48450	-24.66	20230728	15890	129.70	20230321	6.11	N	064290	500	64 억		0	N	N	94	N	00	N
80	20240318	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35950	1350	2	3.90	8404219200	235691	95.18	35700	36150	35050	44950	24250	34600	35657.81	0.00	0	7745	36000	35300	34600	33900	33200	35650	34250	64	10350	500	24910	50	1	12837962	4615	28.00	6.49	12	1.84	1284.00	5539.00	48450	20230728	-25.80	14960	20230316	140.31	40900	-12.10	20240307	26150	37.48	20240118	48450	-25.80	20230728	15890	126.24	20230321	6.11	N	064290	500	64 억		0	N	N	94	N	00	N
81	20240318	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	900	2	2.60	1328822450	37424	15.11	35700	35700	35050	44950	24250	34600	35507.37	0.00	0	722	36000	35300	34600	33900	33200	35650	34250	64	10350	500	24910	50	1	12837962	4557	27.65	6.41	12	0.29	1284.00	5539.00	48450	20230728	-26.73	14960	20230316	137.30	40900	-13.20	20240307	26150	35.76	20240118	48450	-26.73	20230728	15890	123.41	20230321	6.11	N	064290	500	64 억		0	N	N	94	N	00	N
82	20240315	160544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34600	300	2	0.87	8469283750	244740	44.25	33900	35300	33900	44550	24050	34300	34605.30	0.00	0	20681	37366	35832	34916	33382	32466	35375	32925	64	10250	500	24690	50	1	12837962	4442	26.95	6.25	12	1.91	1284.00	5539.00	48450	20230728	-28.59	14960	20230316	131.28	40900	-15.40	20240307	26150	32.31	20240118	48450	-28.59	20230728	14960	131.28	20230316	5.96	N	064290	500	64 억		0	N	N	94	N	00	N
83	20240315	150521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	200	2	0.58	7920416350	228860	41.38	33900	35300	33900	44550	24050	34300	34608.21	0.00	0	19180	37366	35832	34916	33382	32466	35375	32925	64	10250	500	24690	50	1	12837962	4429	26.87	6.23	12	1.78	1284.00	5539.00	48450	20230728	-28.79	14960	20230316	130.61	40900	-15.65	20240307	26150	31.93	20240118	48450	-28.79	20230728	14960	130.61	20230316	5.96	N	064290	500	64 억		0	N	N	34	N	00	N
84	20240315	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-150	5	-0.44	7312692200	211184	38.18	33900	35300	33900	44550	24050	34300	34627.20	0.00	0	13282	37366	35832	34916	33382	32466	35375	32925	64	10250	500	24690	50	1	12837962	4384	26.60	6.17	12	1.64	1284.00	5539.00	48450	20230728	-29.51	14960	20230316	128.28	40900	-16.50	20240307	26150	30.59	20240118	48450	-29.51	20230728	14960	128.28	20230316	5.96	N	064290	500	64 억		0	N	N	34	N	00	N
85	20240315	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34550	250	2	0.73	6277665150	181042	32.73	33900	35300	33900	44550	24050	34300	34675.30	0.00	0	16604	37366	35832	34916	33382	32466	35375	32925	64	10250	500	24690	50	1	12837962	4436	26.91	6.24	12	1.41	1284.00	5539.00	48450	20230728	-28.69	14960	20230316	130.95	40900	-15.53	20240307	26150	32.12	20240118	48450	-28.69	20230728	14960	130.95	20230316	5.96	N	064290	500	64 억		0	N	N	34	N	00	N
86	20240315	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	200	2	0.58	5511777900	158904	28.73	33900	35300	33900	44550	24050	34300	34686.35	0.00	0	11452	37366	35832	34916	33382	32466	35375	32925	64	10250	500	24690	50	1	12837962	4429	26.87	6.23	12	1.24	1284.00	5539.00	48450	20230728	-28.79	14960	20230316	130.61	40900	-15.65	20240307	26150	31.93	20240118	48450	-28.79	20230728	14960	130.61	20230316	5.96	N	064290	500	64 억		0	N	N	34	N	00	N
87	20240315	110541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34900	600	2	1.75	4652764450	134071	24.24	33900	35300	33900	44550	24050	34300	34703.91	0.00	0	9528	37366	35832	34916	33382	32466	35375	32925	64	10250	500	24690	50	1	12837962	4480	27.18	6.30	12	1.04	1284.00	5539.00	48450	20230728	-27.97	14960	20230316	133.29	40900	-14.67	20240307	26150	33.46	20240118	48450	-27.97	20230728	14960	133.29	20230316	5.96	N	064290	500	64 억		0	N	N	34	N	00	N
88	20240315	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35250	950	2	2.77	3594915400	103897	18.79	33900	35250	33900	44550	24050	34300	34600.93	0.00	0	10317	37366	35832	34916	33382	32466	35375	32925	64	10250	500	24690	50	1	12837962	4525	27.45	6.36	12	0.81	1284.00	5539.00	48450	20230728	-27.24	14960	20230316	135.63	40900	-13.81	20240307	26150	34.80	20240118	48450	-27.24	20230728	14960	135.63	20230316	5.96	N	064290	500	64 억		0	N	N	34	N	00	N
89	20240315	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	0	3	0.00	574605450	16825	3.04	33900	34500	33900	44550	24050	34300	34151.38	0.00	0	3581	37366	35832	34916	33382	32466	35375	32925	64	10250	500	24690	50	1	12837962	4403	26.71	6.19	12	0.13	1284.00	5539.00	48450	20230728	-29.21	14960	20230316	129.28	40900	-16.14	20240307	26150	31.17	20240118	48450	-29.21	20230728	14960	129.28	20230316	5.96	N	064290	500	64 억		0	N	N	34	N	00	N
90	20240314	160540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	-2200	5	-6.03	18879793400	546958	91.65	36300	36450	34000	47450	25550	36500	34518.34	0.00	0	33037	39900	38200	37200	35500	34500	37700	35000	64	10950	500	26280	50	1	12837962	4403	26.71	6.19	12	4.26	1284.00	5539.00	48450	20230728	-29.21	14960	20230316	129.28	40900	-16.14	20240307	26150	31.17	20240118	48450	-29.21	20230728	14960	129.28	20230316	5.76	N	064290	500	64 억		0	N	N	34	N	00	N
91	20240314	150543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34250	-2250	5	-6.16	17817084300	515928	86.45	36300	36450	34000	47450	25550	36500	34534.04	0.00	0	27350	39900	38200	37200	35500	34500	37700	35000	64	10950	500	26280	50	1	12837962	4397	26.67	6.18	12	4.02	1284.00	5539.00	48450	20230728	-29.31	14960	20230316	128.94	40900	-16.26	20240307	26150	30.98	20240118	48450	-29.31	20230728	14960	128.94	20230316	5.76	N	064290	500	64 억		0	N	N	86	N	00	N
92	20240314	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	-2200	5	-6.03	15444457350	446895	74.88	36300	36450	34000	47450	25550	36500	34559.47	0.00	0	9222	39900	38200	37200	35500	34500	37700	35000	64	10950	500	26280	50	1	12837962	4403	26.71	6.19	12	3.48	1284.00	5539.00	48450	20230728	-29.21	14960	20230316	129.28	40900	-16.14	20240307	26150	31.17	20240118	48450	-29.21	20230728	14960	129.28	20230316	5.76	N	064290	500	64 억		0	N	N	86	N	00	N
93	20240314	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34200	-2300	5	-6.30	14133682700	408541	68.46	36300	36450	34000	47450	25550	36500	34595.50	0.00	0	7574	39900	38200	37200	35500	34500	37700	35000	64	10950	500	26280	50	1	12837962	4391	26.64	6.17	12	3.18	1284.00	5539.00	48450	20230728	-29.41	14960	20230316	128.61	40900	-16.38	20240307	26150	30.78	20240118	48450	-29.41	20230728	14960	128.61	20230316	5.76	N	064290	500	64 억		0	N	N	86	N	00	N
94	20240314	120541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34350	-2150	5	-5.89	13034603050	376480	63.08	36300	36450	34000	47450	25550	36500	34622.29	0.00	0	6919	39900	38200	37200	35500	34500	37700	35000	64	10950	500	26280	50	1	12837962	4410	26.75	6.20	12	2.93	1284.00	5539.00	48450	20230728	-29.10	14960	20230316	129.61	40900	-16.01	20240307	26150	31.36	20240118	48450	-29.10	20230728	14960	129.61	20230316	5.76	N	064290	500	64 억		0	N	N	86	N	00	N
95	20240314	110540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34250	-2250	5	-6.16	12018261750	346954	58.14	36300	36450	34000	47450	25550	36500	34639.34	0.00	0	6614	39900	38200	37200	35500	34500	37700	35000	64	10950	500	26280	50	1	12837962	4397	26.67	6.18	12	2.70	1284.00	5539.00	48450	20230728	-29.31	14960	20230316	128.94	40900	-16.26	20240307	26150	30.98	20240118	48450	-29.31	20230728	14960	128.94	20230316	5.76	N	064290	500	64 억		0	N	N	86	N	00	N
96	20240314	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34550	-1950	5	-5.34	8708937350	250232	41.93	36300	36450	34250	47450	25550	36500	34803.44	0.00	0	-1417	39900	38200	37200	35500	34500	37700	35000	64	10950	500	26280	50	1	12837962	4436	26.91	6.24	12	1.95	1284.00	5539.00	48450	20230728	-28.69	14960	20230316	130.95	40900	-15.53	20240307	26150	32.12	20240118	48450	-28.69	20230728	14960	130.95	20230316	5.76	N	064290	500	64 억		0	N	N	86	N	00	N
97	20240314	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35400	-1100	5	-3.01	823629600	23098	3.87	36300	36450	35200	47450	25550	36500	35657.98	0.00	0	-853	39900	38200	37200	35500	34500	37700	35000	64	10950	500	26280	50	1	12837962	4545	27.57	6.39	12	0.18	1284.00	5539.00	48450	20230728	-26.93	14960	20230316	136.63	40900	-13.45	20240307	26150	35.37	20240118	48450	-26.93	20230728	14960	136.63	20230316	5.76	N	064290	500	64 억		0	N	N	86	N	00	N
98	20240313	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	250	2	0.69	22174825050	594834	135.60	37150	38900	36200	47100	25400	36250	37279.33	0.00	0	-50901	37783	37016	36433	35666	35083	36725	35375	64	10850	500	26100	50	1	12837962	4686	28.43	6.59	12	4.63	1284.00	5539.00	48450	20230728	-24.66	14960	20230316	143.98	40900	-10.76	20240307	26150	39.58	20240118	48450	-24.66	20230728	14960	143.98	20230316	6.04	N	064290	500	64 억		0	N	N	86	N	00	N
99	20240313	150535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36600	350	2	0.97	21569469700	578232	131.81	37150	38900	36200	47100	25400	36250	37302.45	0.00	0	-49013	37783	37016	36433	35666	35083	36725	35375	64	10850	500	26100	50	1	12837962	4699	28.50	6.61	12	4.50	1284.00	5539.00	48450	20230728	-24.46	14960	20230316	144.65	40900	-10.51	20240307	26150	39.96	20240118	48450	-24.46	20230728	14960	144.65	20230316	6.04	N	064290	500	64 억		0	N	N	139	N	00	N
100	20240313	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	400	2	1.10	20292613050	543392	123.87	37150	38900	36200	47100	25400	36250	37344.34	0.00	0	-48413	37783	37016	36433	35666	35083	36725	35375	64	10850	500	26100	50	1	12837962	4705	28.54	6.62	12	4.23	1284.00	5539.00	48450	20230728	-24.36	14960	20230316	144.99	40900	-10.39	20240307	26150	40.15	20240118	48450	-24.36	20230728	14960	144.99	20230316	6.04	N	064290	500	64 억		0	N	N	139	N	00	N
101	20240313	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	400	2	1.10	19048084800	509249	116.09	37150	38900	36200	47100	25400	36250	37404.27	0.00	0	-47968	37783	37016	36433	35666	35083	36725	35375	64	10850	500	26100	50	1	12837962	4705	28.54	6.62	12	3.97	1284.00	5539.00	48450	20230728	-24.36	14960	20230316	144.99	40900	-10.39	20240307	26150	40.15	20240118	48450	-24.36	20230728	14960	144.99	20230316	6.04	N	064290	500	64 억		0	N	N	139	N	00	N
102	20240313	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	50	2	0.14	17826060850	475682	108.44	37150	38900	36200	47100	25400	36250	37474.74	0.00	0	-38381	37783	37016	36433	35666	35083	36725	35375	64	10850	500	26100	50	1	12837962	4660	28.27	6.55	12	3.71	1284.00	5539.00	48450	20230728	-25.08	14960	20230316	142.65	40900	-11.25	20240307	26150	38.81	20240118	48450	-25.08	20230728	14960	142.65	20230316	6.04	N	064290	500	64 억		0	N	N	139	N	00	N
103	20240313	110535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	750	2	2.07	15884277150	422480	96.31	37150	38900	36600	47100	25400	36250	37597.70	0.00	0	-18717	37783	37016	36433	35666	35083	36725	35375	64	10850	500	26100	50	1	12837962	4750	28.82	6.68	12	3.29	1284.00	5539.00	48450	20230728	-23.63	14960	20230316	147.33	40900	-9.54	20240307	26150	41.49	20240118	48450	-23.63	20230728	14960	147.33	20230316	6.04	N	064290	500	64 억		0	N	N	139	N	00	N
104	20240313	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	850	2	2.34	13218551850	350136	79.82	37150	38900	37050	47100	25400	36250	37752.62	0.00	0	539	37783	37016	36433	35666	35083	36725	35375	64	10850	500	26100	50	1	12837962	4763	28.89	6.70	12	2.73	1284.00	5539.00	48450	20230728	-23.43	14960	20230316	147.99	40900	-9.29	20240307	26150	41.87	20240118	48450	-23.43	20230728	14960	147.99	20230316	6.04	N	064290	500	64 억		0	N	N	139	N	00	N
105	20240313	090537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37650	1400	2	3.86	2844258000	76198	17.37	37150	37650	37100	47100	25400	36250	37327.20	0.00	0	14992	37783	37016	36433	35666	35083	36725	35375	64	10850	500	26100	50	1	12837962	4833	29.32	6.80	12	0.59	1284.00	5539.00	48450	20230728	-22.29	14960	20230316	151.67	40900	-7.95	20240307	26150	43.98	20240118	48450	-22.29	20230728	14960	151.67	20230316	6.04	N	064290	500	64 억		0	N	N	139	N	00	N
106	20240312	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36250	-450	5	-1.23	15783768200	432583	84.44	36700	37200	35850	47700	25700	36700	36487.53	0.00	0	-22337	37666	37182	36466	35982	35266	37425	36225	64	11000	500	26420	50	1	12835962	4653	28.23	6.54	12	3.37	1284.00	5539.00	48450	20230728	-25.18	14960	20230316	142.31	40900	-11.37	20240307	26150	38.62	20240118	48450	-25.18	20230728	14960	142.31	20230316	6.19	N	064290	500	64 억		0	N	N	139	N	00	N
107	20240312	150529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36150	-550	5	-1.50	14799468550	405418	79.14	36700	37200	35850	47700	25700	36700	36504.05	0.00	0	-22892	37666	37182	36466	35982	35266	37425	36225	64	11000	500	26420	50	1	12835962	4640	28.15	6.53	12	3.16	1284.00	5539.00	48450	20230728	-25.39	14960	20230316	141.64	40900	-11.61	20240307	26150	38.24	20240118	48450	-25.39	20230728	14960	141.64	20230316	6.19	N	064290	500	64 억		0	N	N	171	N	00	N
108	20240312	140525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	-200	5	-0.54	10867031250	296578	57.89	36700	37200	36050	47700	25700	36700	36641.32	0.00	0	-7216	37666	37182	36466	35982	35266	37425	36225	64	11000	500	26420	50	1	12835962	4685	28.43	6.59	12	2.31	1284.00	5539.00	48450	20230728	-24.66	14960	20230316	143.98	40900	-10.76	20240307	26150	39.58	20240118	48450	-24.66	20230728	14960	143.98	20230316	6.19	N	064290	500	64 억		0	N	N	171	N	00	N
109	20240312	130508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36800	100	2	0.27	8766701400	239302	46.71	36700	37200	36050	47700	25700	36700	36634.37	0.00	0	6173	37666	37182	36466	35982	35266	37425	36225	64	11000	500	26420	50	1	12835962	4724	28.66	6.64	12	1.86	1284.00	5539.00	48450	20230728	-24.05	14960	20230316	145.99	40900	-10.02	20240307	26150	40.73	20240118	48450	-24.05	20230728	14960	145.99	20230316	6.19	N	064290	500	64 억		0	N	N	171	N	00	N
110	20240312	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36600	-100	5	-0.27	8028378050	219132	42.78	36700	37200	36050	47700	25700	36700	36637.07	0.00	0	8275	37666	37182	36466	35982	35266	37425	36225	64	11000	500	26420	50	1	12835962	4698	28.50	6.61	12	1.71	1284.00	5539.00	48450	20230728	-24.46	14960	20230316	144.65	40900	-10.51	20240307	26150	39.96	20240118	48450	-24.46	20230728	14960	144.65	20230316	6.19	N	064290	500	64 억		0	N	N	171	N	00	N
111	20240312	110530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	250	2	0.68	6926768250	189299	36.95	36700	37150	36050	47700	25700	36700	36591.47	0.00	0	16598	37666	37182	36466	35982	35266	37425	36225	64	11000	500	26420	50	1	12835962	4743	28.78	6.67	12	1.47	1284.00	5539.00	48450	20230728	-23.74	14960	20230316	146.99	40900	-9.66	20240307	26150	41.30	20240118	48450	-23.74	20230728	14960	146.99	20230316	6.19	N	064290	500	64 억		0	N	N	171	N	00	N
112	20240312	100529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36750	50	2	0.14	4631495450	126733	24.74	36700	37100	36050	47700	25700	36700	36544.85	0.00	0	3726	37666	37182	36466	35982	35266	37425	36225	64	11000	500	26420	50	1	12835962	4717	28.62	6.63	12	0.99	1284.00	5539.00	48450	20230728	-24.15	14960	20230316	145.66	40900	-10.15	20240307	26150	40.54	20240118	48450	-24.15	20230728	14960	145.66	20230316	6.19	N	064290	500	64 억		0	N	N	171	N	00	N
113	20240312	090529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36450	-250	5	-0.68	616041250	16844	3.29	36700	36900	36300	47700	25700	36700	36570.53	0.00	0	1480	37666	37182	36466	35982	35266	37425	36225	64	11000	500	26420	50	1	12835962	4679	28.39	6.58	12	0.13	1284.00	5539.00	48450	20230728	-24.77	14960	20230316	143.65	40900	-10.88	20240307	26150	39.39	20240118	48450	-24.77	20230728	14960	143.65	20230316	6.19	N	064290	500	64 억		0	N	N	171	N	00	N
114	20240311	160528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	-1450	5	-3.80	18469845400	508985	54.43	36600	36950	35750	49550	26750	38150	36286.89	0.00	0	14039	41350	39750	38850	37250	36350	39300	36800	64	11400	500	27460	50	1	12835962	4711	28.58	6.63	12	3.97	1284.00	5539.00	48450	20230728	-24.25	14960	20230316	145.32	40900	-10.27	20240307	26150	40.34	20240118	48450	-24.25	20230728	14960	145.32	20230316	6.10	N	064290	500	64 억		0	N	N	171	N	00	N
115	20240311	150529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36550	-1600	5	-4.19	17730716300	488810	52.27	36600	36950	35750	49550	26750	38150	36273.02	0.00	0	18745	41350	39750	38850	37250	36350	39300	36800	64	11400	500	27460	50	1	12835962	4692	28.47	6.60	12	3.81	1284.00	5539.00	48450	20230728	-24.56	14960	20230316	144.32	40900	-10.64	20240307	26150	39.77	20240118	48450	-24.56	20230728	14960	144.32	20230316	6.10	N	064290	500	64 억		0	N	N	2914	N	00	N
116	20240311	140526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36250	-1900	5	-4.98	15455981350	426534	45.61	36600	36950	35750	49550	26750	38150	36235.99	0.00	0	7586	41350	39750	38850	37250	36350	39300	36800	64	11400	500	27460	50	1	12835962	4653	28.23	6.54	12	3.32	1284.00	5539.00	48450	20230728	-25.18	14960	20230316	142.31	40900	-11.37	20240307	26150	38.62	20240118	48450	-25.18	20230728	14960	142.31	20230316	6.10	N	064290	500	64 억		0	N	N	2914	N	00	N
117	20240311	130529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36150	-2000	5	-5.24	13220515150	364727	39.00	36600	36950	35750	49550	26750	38150	36247.42	0.00	0	17667	41350	39750	38850	37250	36350	39300	36800	64	11400	500	27460	50	1	12835962	4640	28.15	6.53	12	2.84	1284.00	5539.00	48450	20230728	-25.39	14960	20230316	141.64	40900	-11.61	20240307	26150	38.24	20240118	48450	-25.39	20230728	14960	141.64	20230316	6.10	N	064290	500	64 억		0	N	N	2914	N	00	N
118	20240311	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36350	-1800	5	-4.72	12211486450	336895	36.03	36600	36950	35750	49550	26750	38150	36246.86	0.00	0	20958	41350	39750	38850	37250	36350	39300	36800	64	11400	500	27460	50	1	12835962	4666	28.31	6.56	12	2.62	1284.00	5539.00	48450	20230728	-24.97	14960	20230316	142.98	40900	-11.12	20240307	26150	39.01	20240118	48450	-24.97	20230728	14960	142.98	20230316	6.10	N	064290	500	64 억		0	N	N	2914	N	00	N
119	20240311	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36400	-1750	5	-4.59	11204231550	309177	33.06	36600	36950	35750	49550	26750	38150	36238.56	0.00	0	18024	41350	39750	38850	37250	36350	39300	36800	64	11400	500	27460	50	1	12835962	4672	28.35	6.57	12	2.41	1284.00	5539.00	48450	20230728	-24.87	14960	20230316	143.32	40900	-11.00	20240307	26150	39.20	20240118	48450	-24.87	20230728	14960	143.32	20230316	6.10	N	064290	500	64 억		0	N	N	2914	N	00	N
120	20240311	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36200	-1950	5	-5.11	8914563050	246213	26.33	36600	36950	35750	49550	26750	38150	36206.29	0.00	0	16447	41350	39750	38850	37250	36350	39300	36800	64	11400	500	27460	50	1	12835962	4647	28.19	6.54	12	1.92	1284.00	5539.00	48450	20230728	-25.28	14960	20230316	141.98	40900	-11.49	20240307	26150	38.43	20240118	48450	-25.28	20230728	14960	141.98	20230316	6.10	N	064290	500	64 억		0	N	N	2914	N	00	N
121	20240311	090522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36200	-1950	5	-5.11	3760852450	103798	11.10	36600	36950	35750	49550	26750	38150	36231.44	0.00	0	512	41350	39750	38850	37250	36350	39300	36800	64	11400	500	27460	50	1	12835962	4647	28.19	6.54	12	0.81	1284.00	5539.00	48450	20230728	-25.28	14960	20230316	141.98	40900	-11.49	20240307	26150	38.43	20240118	48450	-25.28	20230728	14960	141.98	20230316	6.10	N	064290	500	64 억		0	N	N	2914	N	00	N
122	20240308	160526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	650	2	1.73	36539709850	931073	140.13	39350	40450	37950	48750	26250	37500	39246.64	0.00	0	10389	42233	39866	38533	36166	34833	39200	35500	64	11250	500	27000	50	1	12835962	4897	29.71	6.89	12	7.25	1284.00	5539.00	48450	20230728	-21.26	14960	20230316	155.01	40900	-6.72	20240307	26150	45.89	20240118	48450	-21.26	20230728	14960	155.01	20230316	6.23	N	064290	500	64 억		0	N	N	2914	N	00	N
123	20240308	150524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38250	750	2	2.00	35039854500	891699	134.20	39350	40450	38200	48750	26250	37500	39295.61	0.00	0	3716	42233	39866	38533	36166	34833	39200	35500	64	11250	500	27000	50	1	12835962	4910	29.79	6.91	12	6.95	1284.00	5539.00	48450	20230728	-21.05	14960	20230316	155.68	40900	-6.48	20240307	26150	46.27	20240118	48450	-21.05	20230728	14960	155.68	20230316	6.23	N	064290	500	64 억		0	N	N	82	N	00	N
124	20240308	140522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39100	1600	2	4.27	32191287650	817935	123.10	39350	40450	38600	48750	26250	37500	39356.78	0.00	0	19490	42233	39866	38533	36166	34833	39200	35500	64	11250	500	27000	50	1	12835962	5019	30.45	7.06	12	6.37	1284.00	5539.00	48450	20230728	-19.30	14960	20230316	161.36	40900	-4.40	20240307	26150	49.52	20240118	48450	-19.30	20230728	14960	161.36	20230316	6.23	N	064290	500	64 억		0	N	N	82	N	00	N
125	20240308	130520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	2000	2	5.33	30565117800	776471	116.86	39350	40450	38600	48750	26250	37500	39364.15	0.00	0	14477	42233	39866	38533	36166	34833	39200	35500	64	11250	500	27000	50	1	12835962	5070	30.76	7.13	12	6.05	1284.00	5539.00	48450	20230728	-18.47	14960	20230316	164.04	40900	-3.42	20240307	26150	51.05	20240118	48450	-18.47	20230728	14960	164.04	20230316	6.23	N	064290	500	64 억		0	N	N	82	N	00	N
126	20240308	120523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	1500	2	4.00	27115779300	688355	103.60	39350	40450	38600	48750	26250	37500	39392.15	0.00	0	11862	42233	39866	38533	36166	34833	39200	35500	64	11250	500	27000	50	1	12835962	5006	30.37	7.04	12	5.36	1284.00	5539.00	48450	20230728	-19.50	14960	20230316	160.70	40900	-4.65	20240307	26150	49.14	20240118	48450	-19.50	20230728	14960	160.70	20230316	6.23	N	064290	500	64 억		0	N	N	82	N	00	N
127	20240308	110521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	1500	2	4.00	22452861500	570604	85.88	39350	40450	38600	48750	26250	37500	39349.29	0.00	0	-5996	42233	39866	38533	36166	34833	39200	35500	64	11250	500	27000	50	1	12835962	5006	30.37	7.04	12	4.45	1284.00	5539.00	48450	20230728	-19.50	14960	20230316	160.70	40900	-4.65	20240307	26150	49.14	20240118	48450	-19.50	20230728	14960	160.70	20230316	6.23	N	064290	500	64 억		0	N	N	82	N	00	N
128	20240308	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	1900	2	5.07	19213271350	487628	73.39	39350	40450	38600	48750	26250	37500	39401.50	0.00	0	-3455	42233	39866	38533	36166	34833	39200	35500	64	11250	500	27000	50	1	12835962	5057	30.69	7.11	12	3.80	1284.00	5539.00	48450	20230728	-18.68	14960	20230316	163.37	40900	-3.67	20240307	26150	50.67	20240118	48450	-18.68	20230728	14960	163.37	20230316	6.23	N	064290	500	64 억		0	N	N	82	N	00	N
129	20240308	090517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	1800	2	4.80	8716343200	220676	33.21	39350	40450	38700	48750	26250	37500	39498.38	0.00	0	-25598	42233	39866	38533	36166	34833	39200	35500	64	11250	500	27000	50	1	12835962	5045	30.61	7.10	12	1.72	1284.00	5539.00	48450	20230728	-18.89	14960	20230316	162.70	40900	-3.91	20240307	26150	50.29	20240118	48450	-18.89	20230728	14960	162.70	20230316	6.23	N	064290	500	64 억		0	N	N	82	N	00	N
130	20240307	160519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	-2950	5	-7.29	25451002350	661393	142.47	40500	40900	37200	52500	28350	40450	38481.49	0.00	0	-87185	41950	41200	40100	39350	38250	41575	39725	64	12050	500	29120	50	1	12835962	4813	29.21	6.77	12	5.15	1284.00	5539.00	48450	20230728	-22.60	14960	20230316	150.67	40900	-8.31	20240307	26150	43.40	20240118	48450	-22.60	20230728	14960	150.67	20230316	6.14	N	064290	500	64 억		0	N	N	82	N	00	N
131	20240307	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	-2850	5	-7.05	23752528200	616178	132.73	40500	40900	37200	52500	28350	40450	38547.58	0.00	0	-75697	41950	41200	40100	39350	38250	41575	39725	64	12050	500	29120	50	1	12835962	4826	29.28	6.79	12	4.80	1284.00	5539.00	48450	20230728	-22.39	14960	20230316	151.34	40900	-8.07	20240307	26150	43.79	20240118	48450	-22.39	20230728	14960	151.34	20230316	6.14	N	064290	500	64 억		0	N	N	1113	N	00	N
132	20240307	140512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	-2350	5	-5.81	19977275000	515891	111.13	40500	40900	37450	52500	28350	40450	38723.20	0.00	0	-67508	41950	41200	40100	39350	38250	41575	39725	64	12050	500	29120	50	1	12835962	4891	29.67	6.88	12	4.02	1284.00	5539.00	48450	20230728	-21.36	14960	20230316	154.68	40900	-6.85	20240307	26150	45.70	20240118	48450	-21.36	20230728	14960	154.68	20230316	6.14	N	064290	500	64 억		0	N	N	1113	N	00	N
133	20240307	130514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38100	-2350	5	-5.81	18544283750	478328	103.04	40500	40900	37450	52500	28350	40450	38768.31	0.00	0	-55325	41950	41200	40100	39350	38250	41575	39725	64	12050	500	29120	50	1	12835962	4891	29.67	6.88	12	3.73	1284.00	5539.00	48450	20230728	-21.36	14960	20230316	154.68	40900	-6.85	20240307	26150	45.70	20240118	48450	-21.36	20230728	14960	154.68	20230316	6.14	N	064290	500	64 억		0	N	N	1113	N	00	N
134	20240307	120516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37950	-2500	5	-6.18	15832475200	406540	87.57	40500	40900	37800	52500	28350	40450	38943.75	0.00	0	-48191	41950	41200	40100	39350	38250	41575	39725	64	12050	500	29120	50	1	12835962	4871	29.56	6.85	12	3.17	1284.00	5539.00	48450	20230728	-21.67	14960	20230316	153.68	40900	-7.21	20240307	26150	45.12	20240118	48450	-21.67	20230728	14960	153.68	20230316	6.14	N	064290	500	64 억		0	N	N	1113	N	00	N
135	20240307	110520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-1550	5	-3.83	12111146900	309084	66.58	40500	40900	38150	52500	28350	40450	39183.22	0.00	0	-31020	41950	41200	40100	39350	38250	41575	39725	64	12050	500	29120	50	1	12835962	4993	30.30	7.02	12	2.41	1284.00	5539.00	48450	20230728	-19.71	14960	20230316	160.03	40900	-4.89	20240307	26150	48.76	20240118	48450	-19.71	20230728	14960	160.03	20230316	6.14	N	064290	500	64 억		0	N	N	1113	N	00	N
136	20240307	100516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	-1500	5	-3.71	7379531050	186451	40.16	40500	40900	38900	52500	28350	40450	39578.05	0.00	0	-22322	41950	41200	40100	39350	38250	41575	39725	64	12050	500	29120	50	1	12835962	5000	30.33	7.03	12	1.45	1284.00	5539.00	48450	20230728	-19.61	14960	20230316	160.36	40900	-4.77	20240307	26150	48.95	20240118	48450	-19.61	20230728	14960	160.36	20230316	6.14	N	064290	500	64 억		0	N	N	1113	N	00	N
137	20240307	090516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	-450	5	-1.11	1081267850	26716	5.76	40500	40900	39850	52500	28350	40450	40472.83	0.00	0	-7064	41950	41200	40100	39350	38250	41575	39725	64	12050	500	29120	50	1	12835962	5134	31.15	7.22	12	0.21	1284.00	5539.00	48450	20230728	-17.44	14960	20230316	167.38	40900	-2.20	20240307	26150	52.96	20240118	48450	-17.44	20230728	14960	167.38	20230316	6.14	N	064290	500	64 억		0	N	N	1113	N	00	N
138	20240306	160515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40450	600	2	1.51	18266853450	459744	92.25	39300	40850	39000	51800	27900	39850	39730.75	0.00	0	-67214	42083	40966	39633	38516	37183	40300	37850	64	11950	500	28690	50	1	12835962	5192	31.50	7.30	12	3.58	1284.00	5539.00	48450	20230728	-16.51	14960	20230316	170.39	40850	-0.98	20240306	26150	54.68	20240118	48450	-16.51	20230728	14960	170.39	20230316	6.07	N	064290	500	64 억		0	N	N	1113	N	00	N
139	20240306	150516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	500	2	1.25	16843844300	424512	85.18	39300	40850	39000	51800	27900	39850	39678.09	0.00	0	-69933	42083	40966	39633	38516	37183	40300	37850	64	11950	500	28690	50	1	12835962	5179	31.43	7.28	12	3.31	1284.00	5539.00	48450	20230728	-16.72	14960	20230316	169.72	40850	-1.22	20240306	26150	54.30	20240118	48450	-16.72	20230728	14960	169.72	20230316	6.07	N	064290	500	64 억		0	N	N	1215	N	00	N
140	20240306	140515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39250	-600	5	-1.51	14379847650	362862	72.81	39300	40850	39000	51800	27900	39850	39628.91	0.00	0	-86431	42083	40966	39633	38516	37183	40300	37850	64	11950	500	28690	50	1	12835962	5038	30.57	7.09	12	2.83	1284.00	5539.00	48450	20230728	-18.99	14960	20230316	162.37	40850	-3.92	20240306	26150	50.10	20240118	48450	-18.99	20230728	14960	162.37	20230316	6.07	N	064290	500	64 억		0	N	N	1215	N	00	N
141	20240306	130517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39550	-300	5	-0.75	12943632200	326215	65.45	39300	40850	39050	51800	27900	39850	39678.17	0.00	0	-80230	42083	40966	39633	38516	37183	40300	37850	64	11950	500	28690	50	1	12835962	5077	30.80	7.14	12	2.54	1284.00	5539.00	48450	20230728	-18.37	14960	20230316	164.37	40850	-3.18	20240306	26150	51.24	20240118	48450	-18.37	20230728	14960	164.37	20230316	6.07	N	064290	500	64 억		0	N	N	1215	N	00	N
142	20240306	120517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39200	-650	5	-1.63	12071871600	304025	61.00	39300	40850	39050	51800	27900	39850	39706.79	0.00	0	-78661	42083	40966	39633	38516	37183	40300	37850	64	11950	500	28690	50	1	12835962	5032	30.53	7.08	12	2.37	1284.00	5539.00	48450	20230728	-19.09	14960	20230316	162.03	40850	-4.04	20240306	26150	49.90	20240118	48450	-19.09	20230728	14960	162.03	20230316	6.07	N	064290	500	64 억		0	N	N	1215	N	00	N
143	20240306	110513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39450	-400	5	-1.00	10372108350	260911	52.35	39300	40850	39050	51800	27900	39850	39753.40	0.00	0	-66036	42083	40966	39633	38516	37183	40300	37850	64	11950	500	28690	50	1	12835962	5064	30.72	7.12	12	2.03	1284.00	5539.00	48450	20230728	-18.58	14960	20230316	163.70	40850	-3.43	20240306	26150	50.86	20240118	48450	-18.58	20230728	14960	163.70	20230316	6.07	N	064290	500	64 억		0	N	N	1215	N	00	N
144	20240306	100506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39750	-100	5	-0.25	7440183300	186581	37.44	39300	40850	39250	51800	27900	39850	39876.44	0.00	0	-43880	42083	40966	39633	38516	37183	40300	37850	64	11950	500	28690	50	1	12835962	5102	30.96	7.18	12	1.45	1284.00	5539.00	48450	20230728	-17.96	14960	20230316	165.71	40850	-2.69	20240306	26150	52.01	20240118	48450	-17.96	20230728	14960	165.71	20230316	6.07	N	064290	500	64 억		0	N	N	1215	N	00	N
145	20240306	090514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40300	450	2	1.13	1284076350	32189	6.46	39300	40400	39250	51800	27900	39850	39891.91	0.00	0	-1608	42083	40966	39633	38516	37183	40300	37850	64	11950	500	28690	50	1	12835962	5173	31.39	7.28	12	0.25	1284.00	5539.00	48450	20230728	-16.82	14960	20230316	169.39	40750	-1.10	20240305	26150	54.11	20240118	48450	-16.82	20230728	14960	169.39	20230316	6.07	N	064290	500	64 억		0	N	N	1215	N	00	N
146	20240305	160510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	-350	5	-0.87	19564408050	496126	47.27	39900	40750	38300	52200	28150	40200	39432.94	0.00	0	-40546	42066	41132	39666	38732	37266	41600	39200	64	12000	500	28940	50	1	12835962	5115	31.04	7.19	12	3.87	1284.00	5539.00	48450	20230728	-17.75	14960	20230316	166.38	40750	-2.21	20240305	26150	52.39	20240118	48450	-17.75	20230728	14960	166.38	20230316	6.09	N	064290	500	64 억		0	N	N	1213	N	00	N
147	20240305	150512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39900	-300	5	-0.75	18360460450	465890	44.39	39900	40750	38300	52200	28150	40200	39409.34	0.00	0	-31590	42066	41132	39666	38732	37266	41600	39200	64	12000	500	28940	50	1	12835962	5122	31.07	7.20	12	3.63	1284.00	5539.00	48450	20230728	-17.65	14960	20230316	166.71	40750	-2.09	20240305	26150	52.58	20240118	48450	-17.65	20230728	14960	166.71	20230316	6.09	N	064290	500	64 억		0	N	N	9803	N	00	N
148	20240305	140506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	150	2	0.37	15770113400	401417	38.24	39900	40750	38300	52200	28150	40200	39285.98	0.00	0	-29679	42066	41132	39666	38732	37266	41600	39200	64	12000	500	28940	50	1	12835962	5179	31.43	7.28	12	3.13	1284.00	5539.00	48450	20230728	-16.72	14960	20230316	169.72	40750	-0.98	20240305	26150	54.30	20240118	48450	-16.72	20230728	14960	169.72	20230316	6.09	N	064290	500	64 억		0	N	N	9803	N	00	N
149	20240305	130510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	-1250	5	-3.11	10996812300	282233	26.89	39900	39950	38300	52200	28150	40200	38963.35	0.00	0	-54048	42066	41132	39666	38732	37266	41600	39200	64	12000	500	28940	50	1	12835962	5000	30.33	7.03	12	2.20	1284.00	5539.00	48450	20230728	-19.61	14960	20230316	160.36	40600	-4.06	20240304	26150	48.95	20240118	48450	-19.61	20230728	14960	160.36	20230316	6.09	N	064290	500	64 억		0	N	N	9803	N	00	N
150	20240305	120508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-1300	5	-3.23	9703727150	249152	23.74	39900	39950	38300	52200	28150	40200	38946.74	0.00	0	-58497	42066	41132	39666	38732	37266	41600	39200	64	12000	500	28940	50	1	12835962	4993	30.30	7.02	12	1.94	1284.00	5539.00	48450	20230728	-19.71	14960	20230316	160.03	40600	-4.19	20240304	26150	48.76	20240118	48450	-19.71	20230728	14960	160.03	20230316	6.09	N	064290	500	64 억		0	N	N	9803	N	00	N
151	20240305	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38750	-1450	5	-3.61	8792629200	225594	21.49	39900	39950	38300	52200	28150	40200	38975.15	0.00	0	-59278	42066	41132	39666	38732	37266	41600	39200	64	12000	500	28940	50	1	12835962	4974	30.18	7.00	12	1.76	1284.00	5539.00	48450	20230728	-20.02	14960	20230316	159.02	40600	-4.56	20240304	26150	48.18	20240118	48450	-20.02	20230728	14960	159.02	20230316	6.09	N	064290	500	64 억		0	N	N	9803	N	00	N
152	20240305	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38700	-1500	5	-3.73	6738114900	172406	16.43	39900	39950	38500	52200	28150	40200	39082.47	0.00	0	-44645	42066	41132	39666	38732	37266	41600	39200	64	12000	500	28940	50	1	12835962	4968	30.14	6.99	12	1.34	1284.00	5539.00	48450	20230728	-20.12	14960	20230316	158.69	40600	-4.68	20240304	26150	47.99	20240118	48450	-20.12	20230728	14960	158.69	20230316	6.09	N	064290	500	64 억		0	N	N	9803	N	00	N
153	20240305	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	-800	5	-1.99	1123166300	28397	2.71	39900	39950	39250	52200	28150	40200	39551.01	0.00	0	-8465	42066	41132	39666	38732	37266	41600	39200	64	12000	500	28940	50	1	12835962	5057	30.69	7.11	12	0.22	1284.00	5539.00	48450	20230728	-18.68	14960	20230316	163.37	40600	-2.96	20240304	26150	50.67	20240118	48450	-18.68	20230728	14960	163.37	20230316	6.09	N	064290	500	64 억		0	N	N	9803	N	00	N
154	20240304	160508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40200	2900	2	7.77	41102619300	1042807	134.16	39050	40600	38200	48450	26150	37300	39413.70	0.00	0	-344	41066	39182	37516	35632	33966	40125	36575	64	11150	500	26850	50	1	12835962	5160	31.31	7.26	12	8.12	1284.00	5539.00	48450	20230728	-17.03	14960	20230316	168.72	40600	-0.99	20240304	26150	53.73	20240118	48450	-17.03	20230728	14960	168.72	20230316	6.06	N	064290	500	64 억		0	N	N	9760	N	00	N
155	20240304	150504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	2700	2	7.24	38583232750	980038	126.08	39050	40600	38200	48450	26150	37300	39369.12	0.00	0	5774	41066	39182	37516	35632	33966	40125	36575	64	11150	500	26850	50	1	12835962	5134	31.15	7.22	12	7.64	1284.00	5539.00	48450	20230728	-17.44	14960	20230316	167.38	40600	-1.48	20240304	26150	52.96	20240118	48450	-17.44	20230728	14960	167.38	20230316	6.06	N	064290	500	64 억		0	N	N	919	N	00	N
156	20240304	140437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	2400	2	6.43	34914599650	887931	114.23	39050	40600	38200	48450	26150	37300	39321.30	0.00	0	8382	41066	39182	37516	35632	33966	40125	36575	64	11150	500	26850	50	1	12835962	5096	30.92	7.17	12	6.92	1284.00	5539.00	48450	20230728	-18.06	14960	20230316	165.37	40600	-2.22	20240304	26150	51.82	20240118	48450	-18.06	20230728	14960	165.37	20230316	6.06	N	064290	500	64 억		0	N	N	919	N	00	N
157	20240304	130501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	2350	2	6.30	31574128100	803779	103.41	39050	40600	38200	48450	26150	37300	39282.10	0.00	0	18243	41066	39182	37516	35632	33966	40125	36575	64	11150	500	26850	50	1	12835962	5089	30.88	7.16	12	6.26	1284.00	5539.00	48450	20230728	-18.16	14960	20230316	165.04	40600	-2.34	20240304	26150	51.63	20240118	48450	-18.16	20230728	14960	165.04	20230316	6.06	N	064290	500	64 억		0	N	N	919	N	00	N
158	20240304	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38600	1300	2	3.49	20180737900	518171	66.66	39050	39650	38200	48450	26150	37300	38946.10	0.00	0	-23431	41066	39182	37516	35632	33966	40125	36575	64	11150	500	26850	50	1	12835962	4955	30.06	6.97	12	4.04	1284.00	5539.00	48450	20230728	-20.33	14960	20230316	158.02	39800	-3.02	20240226	26150	47.61	20240118	48450	-20.33	20230728	14960	158.02	20230316	6.06	N	064290	500	64 억		0	N	N	919	N	00	N
159	20240304	110458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	1650	2	4.42	18464491450	473585	60.93	39050	39650	38250	48450	26150	37300	38988.76	0.00	0	-11134	41066	39182	37516	35632	33966	40125	36575	64	11150	500	26850	50	1	12835962	5000	30.33	7.03	12	3.69	1284.00	5539.00	48450	20230728	-19.61	14960	20230316	160.36	39800	-2.14	20240226	26150	48.95	20240118	48450	-19.61	20230728	14960	160.36	20230316	6.06	N	064290	500	64 억		0	N	N	919	N	00	N
160	20240304	100458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38550	1250	2	3.35	12409464950	318683	41.00	39050	39500	38250	48450	26150	37300	38939.84	0.00	0	1247	41066	39182	37516	35632	33966	40125	36575	64	11150	500	26850	50	1	12835962	4948	30.02	6.96	12	2.48	1284.00	5539.00	48450	20230728	-20.43	14960	20230316	157.69	39800	-3.14	20240226	26150	47.42	20240118	48450	-20.43	20230728	14960	157.69	20230316	6.06	N	064290	500	64 억		0	N	N	919	N	00	N
161	20240304	090459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38850	1550	2	4.16	3517104500	89969	11.57	39050	39500	38800	48450	26150	37300	39092.40	0.00	0	-6518	41066	39182	37516	35632	33966	40125	36575	64	11150	500	26850	50	1	12835962	4987	30.26	7.01	12	0.70	1284.00	5539.00	48450	20230728	-19.81	14960	20230316	159.69	39800	-2.39	20240226	26150	48.57	20240118	48450	-19.81	20230728	14960	159.69	20230316	6.06	N	064290	500	64 억		0	N	N	919	N	00	N