KissMeData/090470/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	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	50	2	0.52	829185920	86979	81.39	9570	9660	9410	12440	6700	9570	9533.17	1.94	0	6269	9930	9750	9620	9440	9310	9685	9375	87	2870	500	6890	10	1	17476594	1681	-130.00	1.00	12	0.50	-74.00	9618.00	11590	20230623	-17.00	7400	20231031	30.00	10750	-10.51	20240124	8430	14.12	20240117	11590	-17.00	20230623	7400	30.00	20231031	5.35	N	090470	500	87 억		338977	N	N	0	N	00	N
3	20240329	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	20	2	0.21	738576440	77555	72.57	9570	9660	9410	12440	6700	9570	9523.26	1.94	0	6285	9930	9750	9620	9440	9310	9685	9375	87	2870	500	6890	10	1	17476594	1676	-129.59	1.00	12	0.44	-74.00	9618.00	11590	20230623	-17.26	7400	20231031	29.59	10750	-10.79	20240124	8430	13.76	20240117	11590	-17.26	20230623	7400	29.59	20231031	5.35	N	090470	500	87 억		338977	N	N	0	N	00	N
4	20240329	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-50	5	-0.52	535274680	56176	52.56	9570	9660	9410	12440	6700	9570	9528.53	1.94	0	2795	9930	9750	9620	9440	9310	9685	9375	87	2870	500	6890	10	1	17476594	1664	-128.65	0.99	12	0.32	-74.00	9618.00	11590	20230623	-17.86	7400	20231031	28.65	10750	-11.44	20240124	8430	12.93	20240117	11590	-17.86	20230623	7400	28.65	20231031	5.35	N	090470	500	87 억		338977	N	N	0	N	00	N
5	20240329	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	10	2	0.10	443151580	46543	43.55	9570	9660	9410	12440	6700	9570	9521.34	1.94	0	-1367	9930	9750	9620	9440	9310	9685	9375	87	2870	500	6890	10	1	17476594	1674	-129.46	1.00	12	0.27	-74.00	9618.00	11590	20230623	-17.34	7400	20231031	29.46	10750	-10.88	20240124	8430	13.64	20240117	11590	-17.34	20230623	7400	29.46	20231031	5.35	N	090470	500	87 억		338977	N	N	0	N	00	N
6	20240329	120706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-80	5	-0.84	368262760	38695	36.21	9570	9600	9410	12440	6700	9570	9517.06	1.94	0	-2740	9930	9750	9620	9440	9310	9685	9375	87	2870	500	6890	10	1	17476594	1659	-128.24	0.99	12	0.22	-74.00	9618.00	11590	20230623	-18.12	7400	20231031	28.24	10750	-11.72	20240124	8430	12.57	20240117	11590	-18.12	20230623	7400	28.24	20231031	5.35	N	090470	500	87 억		338977	N	N	0	N	00	N
7	20240329	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-50	5	-0.52	248350170	26059	24.38	9570	9600	9410	12440	6700	9570	9530.30	1.94	0	-4149	9930	9750	9620	9440	9310	9685	9375	87	2870	500	6890	10	1	17476594	1664	-128.65	0.99	12	0.15	-74.00	9618.00	11590	20230623	-17.86	7400	20231031	28.65	10750	-11.44	20240124	8430	12.93	20240117	11590	-17.86	20230623	7400	28.65	20231031	5.35	N	090470	500	87 억		338977	N	N	0	N	00	N
8	20240329	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	-90	5	-0.94	224875450	23591	22.07	9570	9600	9410	12440	6700	9570	9532.26	1.94	0	-3574	9930	9750	9620	9440	9310	9685	9375	87	2870	500	6890	10	1	17476594	1657	-128.11	0.99	12	0.13	-74.00	9618.00	11590	20230623	-18.21	7400	20231031	28.11	10750	-11.81	20240124	8430	12.46	20240117	11590	-18.21	20230623	7400	28.11	20231031	5.35	N	090470	500	87 억		338977	N	N	0	N	00	N
9	20240329	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	10	2	0.10	71770030	7492	7.01	9570	9600	9410	12440	6700	9570	9579.56	1.94	0	-4582	9930	9750	9620	9440	9310	9685	9375	87	2870	500	6890	10	1	17476594	1674	-129.46	1.00	12	0.04	-74.00	9618.00	11590	20230623	-17.34	7400	20231031	29.46	10750	-10.88	20240124	8430	13.64	20240117	11590	-17.34	20230623	7400	29.46	20231031	5.35	N	090470	500	87 억		338977	N	N	0	N	00	N
10	20240328	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-160	5	-1.64	1034130650	106862	98.50	9750	9800	9490	12640	6820	9730	9677.26	2.01	0	-12465	9990	9860	9630	9500	9270	9925	9565	87	2910	500	7000	10	1	17476594	1673	5.07	0.93	12	0.61	1887.00	10305.00	11590	20230623	-17.43	7400	20231031	29.32	10750	-10.98	20240124	8430	13.52	20240117	11590	-17.43	20230623	7400	29.32	20231031	5.45	N	090470	500	87 억		351193	N	N	0	N	00	N
11	20240328	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-220	5	-2.26	934189100	96413	88.87	9750	9800	9490	12640	6820	9730	9689.45	2.01	0	-5084	9990	9860	9630	9500	9270	9925	9565	87	2910	500	7000	10	1	17476594	1662	5.04	0.92	12	0.55	1887.00	10305.00	11590	20230623	-17.95	7400	20231031	28.51	10750	-11.53	20240124	8430	12.81	20240117	11590	-17.95	20230623	7400	28.51	20231031	5.45	N	090470	500	87 억		351193	N	N	0	N	00	N
12	20240328	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-150	5	-1.54	749651740	77043	71.01	9750	9800	9580	12640	6820	9730	9730.30	2.01	0	-2067	9990	9860	9630	9500	9270	9925	9565	87	2910	500	7000	10	1	17476594	1674	5.08	0.93	12	0.44	1887.00	10305.00	11590	20230623	-17.34	7400	20231031	29.46	10750	-10.88	20240124	8430	13.64	20240117	11590	-17.34	20230623	7400	29.46	20231031	5.45	N	090470	500	87 억		351193	N	N	0	N	00	N
13	20240328	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-50	5	-0.51	636842960	65361	60.25	9750	9800	9630	12640	6820	9730	9743.47	2.01	0	3530	9990	9860	9630	9500	9270	9925	9565	87	2910	500	7000	10	1	17476594	1692	5.13	0.94	12	0.37	1887.00	10305.00	11590	20230623	-16.48	7400	20231031	30.81	10750	-9.95	20240124	8430	14.83	20240117	11590	-16.48	20230623	7400	30.81	20231031	5.45	N	090470	500	87 억		351193	N	N	0	N	00	N
14	20240328	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	10	2	0.10	588737570	60393	55.67	9750	9800	9630	12640	6820	9730	9748.44	2.01	0	4405	9990	9860	9630	9500	9270	9925	9565	87	2910	500	7000	10	1	17476594	1702	5.16	0.95	12	0.35	1887.00	10305.00	11590	20230623	-15.96	7400	20231031	31.62	10750	-9.40	20240124	8430	15.54	20240117	11590	-15.96	20230623	7400	31.62	20231031	5.45	N	090470	500	87 억		351193	N	N	0	N	00	N
15	20240328	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	70	2	0.72	415160310	42573	39.24	9750	9800	9630	12640	6820	9730	9751.73	2.01	0	5989	9990	9860	9630	9500	9270	9925	9565	87	2910	500	7000	10	1	17476594	1713	5.19	0.95	12	0.24	1887.00	10305.00	11590	20230623	-15.44	7400	20231031	32.43	10750	-8.84	20240124	8430	16.25	20240117	11590	-15.44	20230623	7400	32.43	20231031	5.45	N	090470	500	87 억		351193	N	N	0	N	00	N
16	20240328	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	20	2	0.21	134461380	13822	12.74	9750	9770	9630	12640	6820	9730	9728.07	2.01	0	1334	9990	9860	9630	9500	9270	9925	9565	87	2910	500	7000	10	1	17476594	1704	5.17	0.95	12	0.08	1887.00	10305.00	11590	20230623	-15.88	7400	20231031	31.76	10750	-9.30	20240124	8430	15.66	20240117	11590	-15.88	20230623	7400	31.76	20231031	5.45	N	090470	500	87 억		351193	N	N	0	N	00	N
17	20240328	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-10	5	-0.10	5633050	580	0.53	9750	9750	9630	12640	6820	9730	9712.16	2.01	0	-63	9990	9860	9630	9500	9270	9925	9565	87	2910	500	7000	10	1	17476594	1699	5.15	0.94	12	0.00	1887.00	10305.00	11590	20230623	-16.13	7400	20231031	31.35	10750	-9.58	20240124	8430	15.30	20240117	11590	-16.13	20230623	7400	31.35	20231031	5.45	N	090470	500	87 억		351193	N	N	0	N	00	N
18	20240327	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	180	2	1.88	1033001080	108232	162.15	9550	9760	9400	12410	6690	9550	9544.32	2.00	0	-3706	9736	9642	9526	9432	9316	9690	9480	87	2860	500	6870	10	1	17476594	1700	5.16	0.94	12	0.62	1887.00	10305.00	11590	20230623	-16.05	7400	20231031	31.49	10750	-9.49	20240124	8430	15.42	20240117	11590	-16.05	20230623	7400	31.49	20231031	5.33	N	090470	500	87 억		349031	N	N	0	N	00	N
19	20240327	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	170	2	1.78	896331000	94166	141.08	9550	9760	9400	12410	6690	9550	9518.63	2.00	0	295	9736	9642	9526	9432	9316	9690	9480	87	2860	500	6870	10	1	17476594	1699	5.15	0.94	12	0.54	1887.00	10305.00	11590	20230623	-16.13	7400	20231031	31.35	10750	-9.58	20240124	8430	15.30	20240117	11590	-16.13	20230623	7400	31.35	20231031	5.33	N	090470	500	87 억		349031	N	N	0	N	00	N
20	20240327	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-80	5	-0.84	615656860	65033	97.43	9550	9610	9400	12410	6690	9550	9466.84	2.00	0	-8193	9736	9642	9526	9432	9316	9690	9480	87	2860	500	6870	10	1	17476594	1655	5.02	0.92	12	0.37	1887.00	10305.00	11590	20230623	-18.29	7400	20231031	27.97	10750	-11.91	20240124	8430	12.34	20240117	11590	-18.29	20230623	7400	27.97	20231031	5.33	N	090470	500	87 억		349031	N	N	0	N	00	N
21	20240327	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-150	5	-1.57	467353170	49447	74.08	9550	9610	9400	12410	6690	9550	9451.60	2.00	0	-7984	9736	9642	9526	9432	9316	9690	9480	87	2860	500	6870	10	1	17476594	1643	4.98	0.91	12	0.28	1887.00	10305.00	11590	20230623	-18.90	7400	20231031	27.03	10750	-12.56	20240124	8430	11.51	20240117	11590	-18.90	20230623	7400	27.03	20231031	5.33	N	090470	500	87 억		349031	N	N	0	N	00	N
22	20240327	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-80	5	-0.84	395039900	41772	62.58	9550	9610	9400	12410	6690	9550	9457.05	2.00	0	-8370	9736	9642	9526	9432	9316	9690	9480	87	2860	500	6870	10	1	17476594	1655	5.02	0.92	12	0.24	1887.00	10305.00	11590	20230623	-18.29	7400	20231031	27.97	10750	-11.91	20240124	8430	12.34	20240117	11590	-18.29	20230623	7400	27.97	20231031	5.33	N	090470	500	87 억		349031	N	N	0	N	00	N
23	20240327	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-130	5	-1.36	352930080	37307	55.89	9550	9610	9400	12410	6690	9550	9460.16	2.00	0	-9834	9736	9642	9526	9432	9316	9690	9480	87	2860	500	6870	10	1	17476594	1646	4.99	0.91	12	0.21	1887.00	10305.00	11590	20230623	-18.72	7400	20231031	27.30	10750	-12.37	20240124	8430	11.74	20240117	11590	-18.72	20230623	7400	27.30	20231031	5.33	N	090470	500	87 억		349031	N	N	0	N	00	N
24	20240327	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-100	5	-1.05	208565350	21981	32.93	9550	9610	9430	12410	6690	9550	9488.44	2.00	0	-8759	9736	9642	9526	9432	9316	9690	9480	87	2860	500	6870	10	1	17476594	1652	5.01	0.92	12	0.13	1887.00	10305.00	11590	20230623	-18.46	7400	20231031	27.70	10750	-12.09	20240124	8430	12.10	20240117	11590	-18.46	20230623	7400	27.70	20231031	5.33	N	090470	500	87 억		349031	N	N	0	N	00	N
25	20240327	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-50	5	-0.52	60649240	6359	9.53	9550	9610	9490	12410	6690	9550	9537.54	2.00	0	-2080	9736	9642	9526	9432	9316	9690	9480	87	2860	500	6870	10	1	17476594	1660	5.03	0.92	12	0.04	1887.00	10305.00	11590	20230623	-18.03	7400	20231031	28.38	10750	-11.63	20240124	8430	12.69	20240117	11590	-18.03	20230623	7400	28.38	20231031	5.33	N	090470	500	87 억		349031	N	N	0	N	00	N
26	20240326	160600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	40	2	0.42	635106420	66547	78.89	9410	9620	9410	12360	6660	9510	9543.73	1.97	0	4319	9770	9640	9470	9340	9170	9705	9405	87	2850	500	6840	10	1	17476594	1669	5.06	0.93	12	0.38	1887.00	10305.00	11590	20230623	-17.60	7400	20231031	29.05	10750	-11.16	20240124	8430	13.29	20240117	11590	-17.60	20230623	7400	29.05	20231031	5.37	N	090470	500	87 억		344711	N	N	0	N	00	N
27	20240326	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	30	2	0.32	626265270	65621	77.79	9410	9620	9410	12360	6660	9510	9543.67	1.97	0	4323	9770	9640	9470	9340	9170	9705	9405	87	2850	500	6840	10	1	17476594	1667	5.06	0.93	12	0.38	1887.00	10305.00	11590	20230623	-17.69	7400	20231031	28.92	10750	-11.26	20240124	8430	13.17	20240117	11590	-17.69	20230623	7400	28.92	20231031	5.37	N	090470	500	87 억		344711	N	N	0	N	00	N
28	20240326	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	30	2	0.32	526697470	55163	65.40	9410	9620	9410	12360	6660	9510	9548.02	1.97	0	4771	9770	9640	9470	9340	9170	9705	9405	87	2850	500	6840	10	1	17476594	1667	5.06	0.93	12	0.32	1887.00	10305.00	11590	20230623	-17.69	7400	20231031	28.92	10750	-11.26	20240124	8430	13.17	20240117	11590	-17.69	20230623	7400	28.92	20231031	5.37	N	090470	500	87 억		344711	N	N	0	N	00	N
29	20240326	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	30	2	0.32	511492790	53567	63.50	9410	9620	9410	12360	6660	9510	9548.65	1.97	0	5803	9770	9640	9470	9340	9170	9705	9405	87	2850	500	6840	10	1	17476594	1667	5.06	0.93	12	0.31	1887.00	10305.00	11590	20230623	-17.69	7400	20231031	28.92	10750	-11.26	20240124	8430	13.17	20240117	11590	-17.69	20230623	7400	28.92	20231031	5.37	N	090470	500	87 억		344711	N	N	0	N	00	N
30	20240326	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	90	2	0.95	479361960	50203	59.52	9410	9620	9410	12360	6660	9510	9548.47	1.97	0	7121	9770	9640	9470	9340	9170	9705	9405	87	2850	500	6840	10	1	17476594	1678	5.09	0.93	12	0.29	1887.00	10305.00	11590	20230623	-17.17	7400	20231031	29.73	10750	-10.70	20240124	8430	13.88	20240117	11590	-17.17	20230623	7400	29.73	20231031	5.37	N	090470	500	87 억		344711	N	N	0	N	00	N
31	20240326	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	20	2	0.21	291130360	30576	36.25	9410	9610	9410	12360	6660	9510	9521.53	1.97	0	9765	9770	9640	9470	9340	9170	9705	9405	87	2850	500	6840	10	1	17476594	1666	5.05	0.92	12	0.17	1887.00	10305.00	11590	20230623	-17.77	7400	20231031	28.78	10750	-11.35	20240124	8430	13.05	20240117	11590	-17.77	20230623	7400	28.78	20231031	5.37	N	090470	500	87 억		344711	N	N	0	N	00	N
32	20240326	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	80	2	0.84	257990460	27103	32.13	9410	9610	9410	12360	6660	9510	9518.89	1.97	0	10546	9770	9640	9470	9340	9170	9705	9405	87	2850	500	6840	10	1	17476594	1676	5.08	0.93	12	0.16	1887.00	10305.00	11590	20230623	-17.26	7400	20231031	29.59	10750	-10.79	20240124	8430	13.76	20240117	11590	-17.26	20230623	7400	29.59	20231031	5.37	N	090470	500	87 억		344711	N	N	0	N	00	N
33	20240326	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-10	5	-0.11	69622640	7383	8.75	9410	9530	9410	12360	6660	9510	9430.13	1.97	0	422	9770	9640	9470	9340	9170	9705	9405	87	2850	500	6840	10	1	17476594	1660	5.03	0.92	12	0.04	1887.00	10305.00	11590	20230623	-18.03	7400	20231031	28.38	10750	-11.63	20240124	8430	12.69	20240117	11590	-18.03	20230623	7400	28.38	20231031	5.37	N	090470	500	87 억		344711	N	N	0	N	00	N
34	20240325	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-10	5	-0.11	792273030	84210	79.47	9500	9600	9300	12370	6670	9520	9408.30	1.95	0	-1398	9740	9630	9420	9310	9100	9685	9365	87	2850	500	6850	10	1	17476594	1662	5.04	0.92	12	0.48	1887.00	10305.00	11590	20230623	-17.95	7400	20231031	28.51	10750	-11.53	20240124	8430	12.81	20240117	11590	-17.95	20230623	7400	28.51	20231031	5.42	N	090470	500	87 억		340305	N	N	0	N	00	N
35	20240325	150721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-50	5	-0.53	639278470	68127	64.29	9500	9600	9300	12370	6670	9520	9383.63	1.95	0	-1239	9740	9630	9420	9310	9100	9685	9365	87	2850	500	6850	10	1	17476594	1655	5.02	0.92	12	0.39	1887.00	10305.00	11590	20230623	-18.29	7400	20231031	27.97	10750	-11.91	20240124	8430	12.34	20240117	11590	-18.29	20230623	7400	27.97	20231031	5.42	N	090470	500	87 억		340305	N	N	0	N	00	N
36	20240325	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-150	5	-1.58	558123680	59491	56.14	9500	9600	9300	12370	6670	9520	9381.65	1.95	0	-740	9740	9630	9420	9310	9100	9685	9365	87	2850	500	6850	10	1	17476594	1638	4.97	0.91	12	0.34	1887.00	10305.00	11590	20230623	-19.15	7400	20231031	26.62	10750	-12.84	20240124	8430	11.15	20240117	11590	-19.15	20230623	7400	26.62	20231031	5.42	N	090470	500	87 억		340305	N	N	0	N	00	N
37	20240325	130720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-200	5	-2.10	531542190	56643	53.45	9500	9600	9300	12370	6670	9520	9384.08	1.95	0	355	9740	9630	9420	9310	9100	9685	9365	87	2850	500	6850	10	1	17476594	1629	4.94	0.90	12	0.32	1887.00	10305.00	11590	20230623	-19.59	7400	20231031	25.95	10750	-13.30	20240124	8430	10.56	20240117	11590	-19.59	20230623	7400	25.95	20231031	5.42	N	090470	500	87 억		340305	N	N	0	N	00	N
38	20240325	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-130	5	-1.37	498982510	53160	50.16	9500	9600	9300	12370	6670	9520	9386.43	1.95	0	1603	9740	9630	9420	9310	9100	9685	9365	87	2850	500	6850	10	1	17476594	1641	4.98	0.91	12	0.30	1887.00	10305.00	11590	20230623	-18.98	7400	20231031	26.89	10750	-12.65	20240124	8430	11.39	20240117	11590	-18.98	20230623	7400	26.89	20231031	5.42	N	090470	500	87 억		340305	N	N	0	N	00	N
39	20240325	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-140	5	-1.47	414107610	44062	41.58	9500	9600	9300	12370	6670	9520	9398.29	1.95	0	2571	9740	9630	9420	9310	9100	9685	9365	87	2850	500	6850	10	1	17476594	1639	4.97	0.91	12	0.25	1887.00	10305.00	11590	20230623	-19.07	7400	20231031	26.76	10750	-12.74	20240124	8430	11.27	20240117	11590	-19.07	20230623	7400	26.76	20231031	5.42	N	090470	500	87 억		340305	N	N	0	N	00	N
40	20240325	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	-110	5	-1.16	184702420	19540	18.44	9500	9600	9370	12370	6670	9520	9452.53	1.95	0	479	9740	9630	9420	9310	9100	9685	9365	87	2850	500	6850	10	1	17476594	1645	4.99	0.91	12	0.11	1887.00	10305.00	11590	20230623	-18.81	7400	20231031	27.16	10750	-12.47	20240124	8430	11.63	20240117	11590	-18.81	20230623	7400	27.16	20231031	5.42	N	090470	500	87 억		340305	N	N	0	N	00	N
41	20240325	090722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	30	2	0.32	13853120	1455	1.37	9500	9600	9500	12370	6670	9520	9521.04	1.95	0	-901	9740	9630	9420	9310	9100	9685	9365	87	2850	500	6850	10	1	17476594	1669	5.06	0.93	12	0.01	1887.00	10305.00	11590	20230623	-17.60	7400	20231031	29.05	10750	-11.16	20240124	8430	13.29	20240117	11590	-17.60	20230623	7400	29.05	20231031	5.42	N	090470	500	87 억		340305	N	N	0	N	00	N
42	20240322	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	120	2	1.28	987831500	105806	102.81	9360	9530	9210	12220	6580	9400	9336.25	1.95	0	-4949	9573	9486	9393	9306	9213	9490	9310	87	2820	500	6760	10	1	17476594	1664	5.05	0.92	12	0.61	1887.00	10305.00	11590	20230623	-17.86	7400	20231031	28.65	10750	-11.44	20240124	8430	12.93	20240117	11590	-17.86	20230623	7400	28.65	20231031	5.36	N	090470	500	87 억		341226	N	N	0	N	00	N
43	20240322	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	40	2	0.43	893089660	95819	93.10	9360	9490	9210	12220	6580	9400	9320.59	1.95	0	-8110	9573	9486	9393	9306	9213	9490	9310	87	2820	500	6760	10	1	17476594	1650	5.00	0.92	12	0.55	1887.00	10305.00	11590	20230623	-18.55	7400	20231031	27.57	10750	-12.19	20240124	8430	11.98	20240117	11590	-18.55	20230623	7400	27.57	20231031	5.36	N	090470	500	87 억		341226	N	N	0	N	00	N
44	20240322	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	20	2	0.21	771593690	82943	80.59	9360	9490	9210	12220	6580	9400	9302.70	1.95	0	-8072	9573	9486	9393	9306	9213	9490	9310	87	2820	500	6760	10	1	17476594	1646	4.99	0.91	12	0.47	1887.00	10305.00	11590	20230623	-18.72	7400	20231031	27.30	10750	-12.37	20240124	8430	11.74	20240117	11590	-18.72	20230623	7400	27.30	20231031	5.36	N	090470	500	87 억		341226	N	N	0	N	00	N
45	20240322	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-40	5	-0.43	658309450	70919	68.91	9360	9400	9210	12220	6580	9400	9282.55	1.95	0	-10561	9573	9486	9393	9306	9213	9490	9310	87	2820	500	6760	10	1	17476594	1636	4.96	0.91	12	0.41	1887.00	10305.00	11590	20230623	-19.24	7400	20231031	26.49	10750	-12.93	20240124	8430	11.03	20240117	11590	-19.24	20230623	7400	26.49	20231031	5.36	N	090470	500	87 억		341226	N	N	0	N	00	N
46	20240322	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-70	5	-0.74	584321030	63003	61.22	9360	9400	9210	12220	6580	9400	9274.50	1.95	0	-11966	9573	9486	9393	9306	9213	9490	9310	87	2820	500	6760	10	1	17476594	1631	4.94	0.91	12	0.36	1887.00	10305.00	11590	20230623	-19.50	7400	20231031	26.08	10750	-13.21	20240124	8430	10.68	20240117	11590	-19.50	20230623	7400	26.08	20231031	5.36	N	090470	500	87 억		341226	N	N	0	N	00	N
47	20240322	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-170	5	-1.81	503909010	54331	52.79	9360	9400	9210	12220	6580	9400	9274.80	1.95	0	-11650	9573	9486	9393	9306	9213	9490	9310	87	2820	500	6760	10	1	17476594	1613	4.89	0.90	12	0.31	1887.00	10305.00	11590	20230623	-20.36	7400	20231031	24.73	10750	-14.14	20240124	8430	9.49	20240117	11590	-20.36	20230623	7400	24.73	20231031	5.36	N	090470	500	87 억		341226	N	N	0	N	00	N
48	20240322	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	-110	5	-1.17	337837630	36428	35.40	9360	9400	9210	12220	6580	9400	9274.12	1.95	0	-10217	9573	9486	9393	9306	9213	9490	9310	87	2820	500	6760	10	1	17476594	1624	4.92	0.90	12	0.21	1887.00	10305.00	11590	20230623	-19.84	7400	20231031	25.54	10750	-13.58	20240124	8430	10.20	20240117	11590	-19.84	20230623	7400	25.54	20231031	5.36	N	090470	500	87 억		341226	N	N	0	N	00	N
49	20240322	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-20	5	-0.21	21591980	2308	2.24	9360	9400	9320	12220	6580	9400	9355.28	1.95	0	788	9573	9486	9393	9306	9213	9490	9310	87	2820	500	6760	10	1	17476594	1639	4.97	0.91	12	0.01	1887.00	10305.00	11590	20230623	-19.07	7400	20231031	26.76	10750	-12.74	20240124	8430	11.27	20240117	11590	-19.07	20230623	7400	26.76	20231031	5.36	N	090470	500	87 억		341226	N	N	0	N	00	N
50	20240321	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	100	2	1.08	958447380	102213	53.30	9400	9480	9300	12090	6510	9300	9376.96	1.98	0	-4824	10120	9710	9490	9080	8860	9600	8970	87	2790	500	6690	10	1	17476594	1643	4.98	0.91	12	0.58	1887.00	10305.00	11590	20230623	-18.90	7400	20231031	27.03	10750	-12.56	20240124	8430	11.51	20240117	11590	-18.90	20230623	7400	27.03	20231031	5.44	N	090470	500	87 억		346050	N	N	0	N	00	N
51	20240321	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	100	2	1.08	928743350	99052	51.65	9400	9480	9300	12090	6510	9300	9376.32	1.98	0	-5273	10120	9710	9490	9080	8860	9600	8970	87	2790	500	6690	10	1	17476594	1643	4.98	0.91	12	0.57	1887.00	10305.00	11590	20230623	-18.90	7400	20231031	27.03	10750	-12.56	20240124	8430	11.51	20240117	11590	-18.90	20230623	7400	27.03	20231031	5.44	N	090470	500	87 억		346050	N	N	0	N	00	N
52	20240321	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	150	2	1.61	867826400	92588	48.28	9400	9480	9300	12090	6510	9300	9372.99	1.98	0	-6231	10120	9710	9490	9080	8860	9600	8970	87	2790	500	6690	10	1	17476594	1652	5.01	0.92	12	0.53	1887.00	10305.00	11590	20230623	-18.46	7400	20231031	27.70	10750	-12.09	20240124	8430	12.10	20240117	11590	-18.46	20230623	7400	27.70	20231031	5.44	N	090470	500	87 억		346050	N	N	0	N	00	N
53	20240321	130703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	100	2	1.08	719988630	76898	40.10	9400	9450	9300	12090	6510	9300	9362.90	1.98	0	-6235	10120	9710	9490	9080	8860	9600	8970	87	2790	500	6690	10	1	17476594	1643	4.98	0.91	12	0.44	1887.00	10305.00	11590	20230623	-18.90	7400	20231031	27.03	10750	-12.56	20240124	8430	11.51	20240117	11590	-18.90	20230623	7400	27.03	20231031	5.44	N	090470	500	87 억		346050	N	N	0	N	00	N
54	20240321	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	110	2	1.18	558019530	59531	31.04	9400	9450	9300	12090	6510	9300	9373.60	1.98	0	-5884	10120	9710	9490	9080	8860	9600	8970	87	2790	500	6690	10	1	17476594	1645	4.99	0.91	12	0.34	1887.00	10305.00	11590	20230623	-18.81	7400	20231031	27.16	10750	-12.47	20240124	8430	11.63	20240117	11590	-18.81	20230623	7400	27.16	20231031	5.44	N	090470	500	87 억		346050	N	N	0	N	00	N
55	20240321	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	80	2	0.86	435395980	46441	24.22	9400	9450	9300	12090	6510	9300	9375.25	1.98	0	-1466	10120	9710	9490	9080	8860	9600	8970	87	2790	500	6690	10	1	17476594	1639	4.97	0.91	12	0.27	1887.00	10305.00	11590	20230623	-19.07	7400	20231031	26.76	10750	-12.74	20240124	8430	11.27	20240117	11590	-19.07	20230623	7400	26.76	20231031	5.44	N	090470	500	87 억		346050	N	N	0	N	00	N
56	20240321	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	130	2	1.40	346432190	36951	19.27	9400	9450	9300	12090	6510	9300	9375.45	1.98	0	4947	10120	9710	9490	9080	8860	9600	8970	87	2790	500	6690	10	1	17476594	1648	5.00	0.92	12	0.21	1887.00	10305.00	11590	20230623	-18.64	7400	20231031	27.43	10750	-12.28	20240124	8430	11.86	20240117	11590	-18.64	20230623	7400	27.43	20231031	5.44	N	090470	500	87 억		346050	N	N	0	N	00	N
57	20240321	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	10	2	0.11	130143110	13881	7.24	9400	9450	9310	12090	6510	9300	9375.63	1.98	0	4139	10120	9710	9490	9080	8860	9600	8970	87	2790	500	6690	10	1	17476594	1627	4.93	0.90	12	0.08	1887.00	10305.00	11590	20230623	-19.67	7400	20231031	25.81	10750	-13.40	20240124	8430	10.44	20240117	11590	-19.67	20230623	7400	25.81	20231031	5.44	N	090470	500	87 억		346050	N	N	0	N	00	N
58	20240320	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-430	5	-4.42	1801575870	189326	119.68	9800	9900	9270	12640	6820	9730	9519.66	2.25	0	-48397	10163	9946	9773	9556	9383	9860	9470	87	2910	500	7000	10	1	17476594	1625	4.93	0.90	12	1.08	1887.00	10305.00	11590	20230623	-19.76	7400	20231031	25.68	10750	-13.49	20240124	8430	10.32	20240117	11590	-19.76	20230623	7400	25.68	20231031	5.42	N	090470	500	87 억		393587	N	N	0	N	00	N
59	20240320	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-330	5	-3.39	1600187090	167721	106.02	9800	9900	9350	12640	6820	9730	9540.77	2.25	0	-46467	10163	9946	9773	9556	9383	9860	9470	87	2910	500	7000	10	1	17476594	1643	4.98	0.91	12	0.96	1887.00	10305.00	11590	20230623	-18.90	7400	20231031	27.03	10750	-12.56	20240124	8430	11.51	20240117	11590	-18.90	20230623	7400	27.03	20231031	5.42	N	090470	500	87 억		393587	N	N	0	N	00	N
60	20240320	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-270	5	-2.77	1268056450	132393	83.69	9800	9900	9380	12640	6820	9730	9577.97	2.25	0	-28908	10163	9946	9773	9556	9383	9860	9470	87	2910	500	7000	10	1	17476594	1653	5.01	0.92	12	0.76	1887.00	10305.00	11590	20230623	-18.38	7400	20231031	27.84	10750	-12.00	20240124	8430	12.22	20240117	11590	-18.38	20230623	7400	27.84	20231031	5.42	N	090470	500	87 억		393587	N	N	0	N	00	N
61	20240320	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-180	5	-1.85	849367980	88190	55.75	9800	9900	9490	12640	6820	9730	9631.11	2.25	0	-13298	10163	9946	9773	9556	9383	9860	9470	87	2910	500	7000	10	1	17476594	1669	5.06	0.93	12	0.50	1887.00	10305.00	11590	20230623	-17.60	7400	20231031	29.05	10750	-11.16	20240124	8430	13.29	20240117	11590	-17.60	20230623	7400	29.05	20231031	5.42	N	090470	500	87 억		393587	N	N	0	N	00	N
62	20240320	120708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-120	5	-1.23	793765580	82385	52.08	9800	9900	9490	12640	6820	9730	9634.83	2.25	0	-11014	10163	9946	9773	9556	9383	9860	9470	87	2910	500	7000	10	1	17476594	1680	5.09	0.93	12	0.47	1887.00	10305.00	11590	20230623	-17.08	7400	20231031	29.86	10750	-10.60	20240124	8430	14.00	20240117	11590	-17.08	20230623	7400	29.86	20231031	5.42	N	090470	500	87 억		393587	N	N	0	N	00	N
63	20240320	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-140	5	-1.44	743317860	77123	48.75	9800	9900	9490	12640	6820	9730	9638.08	2.25	0	-10026	10163	9946	9773	9556	9383	9860	9470	87	2910	500	7000	10	1	17476594	1676	5.08	0.93	12	0.44	1887.00	10305.00	11590	20230623	-17.26	7400	20231031	29.59	10750	-10.79	20240124	8430	13.76	20240117	11590	-17.26	20230623	7400	29.59	20231031	5.42	N	090470	500	87 억		393587	N	N	0	N	00	N
64	20240320	100707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-80	5	-0.82	365865790	37631	23.79	9800	9900	9600	12640	6820	9730	9722.46	2.25	0	-2421	10163	9946	9773	9556	9383	9860	9470	87	2910	500	7000	10	1	17476594	1686	5.11	0.94	12	0.22	1887.00	10305.00	11590	20230623	-16.74	7400	20231031	30.41	10750	-10.23	20240124	8430	14.47	20240117	11590	-16.74	20230623	7400	30.41	20231031	5.42	N	090470	500	87 억		393587	N	N	0	N	00	N
65	20240320	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	110	2	1.13	12659550	1293	0.82	9800	9840	9760	12640	6820	9730	9790.84	2.25	0	634	10163	9946	9773	9556	9383	9860	9470	87	2910	500	7000	10	1	17476594	1720	5.21	0.95	12	0.01	1887.00	10305.00	11590	20230623	-15.10	7400	20231031	32.97	10750	-8.47	20240124	8430	16.73	20240117	11590	-15.10	20230623	7400	32.97	20231031	5.42	N	090470	500	87 억		393587	N	N	0	N	00	N
66	20240319	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	-210	5	-2.11	1545432040	158085	158.37	9850	9990	9600	12920	6960	9940	9776.32	2.25	0	-1281	10193	10066	9953	9826	9713	10060	9820	87	2980	500	7150	10	1	17476594	1700	5.16	0.94	12	0.90	1887.00	10305.00	11590	20230623	-16.05	7400	20231031	31.49	10750	-9.49	20240124	8430	15.42	20240117	11590	-16.05	20230623	7400	31.49	20231031	5.41	N	090470	500	87 억		393561	N	N	0	N	00	N
67	20240319	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-190	5	-1.91	1353182740	138317	138.57	9850	9990	9600	12920	6960	9940	9783.20	2.25	0	1250	10193	10066	9953	9826	9713	10060	9820	87	2980	500	7150	10	1	17476594	1704	5.17	0.95	12	0.79	1887.00	10305.00	11590	20230623	-15.88	7400	20231031	31.76	10750	-9.30	20240124	8430	15.66	20240117	11590	-15.88	20230623	7400	31.76	20231031	5.41	N	090470	500	87 억		393561	N	N	0	N	00	N
68	20240319	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-240	5	-2.41	1008154760	102628	102.82	9850	9990	9670	12920	6960	9940	9823.39	2.25	0	7017	10193	10066	9953	9826	9713	10060	9820	87	2980	500	7150	10	1	17476594	1695	5.14	0.94	12	0.59	1887.00	10305.00	11590	20230623	-16.31	7400	20231031	31.08	10750	-9.77	20240124	8430	15.07	20240117	11590	-16.31	20230623	7400	31.08	20231031	5.41	N	090470	500	87 억		393561	N	N	0	N	00	N
69	20240319	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-140	5	-1.41	795865620	80779	80.93	9850	9990	9730	12920	6960	9940	9852.38	2.25	0	8742	10193	10066	9953	9826	9713	10060	9820	87	2980	500	7150	10	1	17476594	1713	5.19	0.95	12	0.46	1887.00	10305.00	11590	20230623	-15.44	7400	20231031	32.43	10750	-8.84	20240124	8430	16.25	20240117	11590	-15.44	20230623	7400	32.43	20231031	5.41	N	090470	500	87 억		393561	N	N	0	N	00	N
70	20240319	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-70	5	-0.70	661019520	66979	67.10	9850	9990	9750	12920	6960	9940	9869.06	2.25	0	11264	10193	10066	9953	9826	9713	10060	9820	87	2980	500	7150	10	1	17476594	1725	5.23	0.96	12	0.38	1887.00	10305.00	11590	20230623	-14.84	7400	20231031	33.38	10750	-8.19	20240124	8430	17.08	20240117	11590	-14.84	20230623	7400	33.38	20231031	5.41	N	090470	500	87 억		393561	N	N	0	N	00	N
71	20240319	110705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-50	5	-0.50	644843070	65337	65.46	9850	9990	9750	12920	6960	9940	9869.49	2.25	0	11241	10193	10066	9953	9826	9713	10060	9820	87	2980	500	7150	10	1	17476594	1728	5.24	0.96	12	0.37	1887.00	10305.00	11590	20230623	-14.67	7400	20231031	33.65	10750	-8.00	20240124	8430	17.32	20240117	11590	-14.67	20230623	7400	33.65	20231031	5.41	N	090470	500	87 억		393561	N	N	0	N	00	N
72	20240319	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	50	2	0.50	431383670	43736	43.82	9850	9990	9750	12920	6960	9940	9863.35	2.25	0	11508	10193	10066	9953	9826	9713	10060	9820	87	2980	500	7150	10	1	17476594	1746	5.29	0.97	12	0.25	1887.00	10305.00	11590	20230623	-13.81	7400	20231031	35.00	10750	-7.07	20240124	8430	18.51	20240117	11590	-13.81	20230623	7400	35.00	20231031	5.41	N	090470	500	87 억		393561	N	N	0	N	00	N
73	20240319	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-60	5	-0.60	50076820	5078	5.09	9850	9920	9850	12920	6960	9940	9861.52	2.25	0	207	10193	10066	9953	9826	9713	10060	9820	87	2980	500	7150	10	1	17476594	1727	5.24	0.96	12	0.03	1887.00	10305.00	11590	20230623	-14.75	7400	20231031	33.51	10750	-8.09	20240124	8430	17.20	20240117	11590	-14.75	20230623	7400	33.51	20231031	5.41	N	090470	500	87 억		393561	N	N	0	N	00	N
74	20240318	160703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	10	2	0.10	993908740	99817	45.86	9940	10080	9840	12900	6960	9930	9957.33	2.33	0	-13838	10296	10112	9846	9662	9396	10205	9755	87	2970	500	7140	10	1	17476594	1737	5.27	0.96	12	0.57	1887.00	10305.00	11590	20230623	-14.24	7400	20231031	34.32	10750	-7.53	20240124	8430	17.91	20240117	11590	-14.24	20230623	7400	34.32	20231031	5.32	N	090470	500	87 억		406820	N	N	0	N	00	N
75	20240318	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-30	5	-0.30	918176060	92191	42.36	9940	10080	9840	12900	6960	9930	9959.50	2.33	0	-13077	10296	10112	9846	9662	9396	10205	9755	87	2970	500	7140	10	1	17476594	1730	5.25	0.96	12	0.53	1887.00	10305.00	11590	20230623	-14.58	7400	20231031	33.78	10750	-7.91	20240124	8430	17.44	20240117	11590	-14.58	20230623	7400	33.78	20231031	5.32	N	090470	500	87 억		406820	N	N	0	N	00	N
76	20240318	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	10	2	0.10	846940110	85011	39.06	9940	10080	9840	12900	6960	9930	9962.71	2.33	0	-11052	10296	10112	9846	9662	9396	10205	9755	87	2970	500	7140	10	1	17476594	1737	5.27	0.96	12	0.49	1887.00	10305.00	11590	20230623	-14.24	7400	20231031	34.32	10750	-7.53	20240124	8430	17.91	20240117	11590	-14.24	20230623	7400	34.32	20231031	5.32	N	090470	500	87 억		406820	N	N	0	N	00	N
77	20240318	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	40	2	0.40	750181640	75289	34.59	9940	10080	9840	12900	6960	9930	9964.03	2.33	0	-8487	10296	10112	9846	9662	9396	10205	9755	87	2970	500	7140	10	1	17476594	1742	5.28	0.97	12	0.43	1887.00	10305.00	11590	20230623	-13.98	7400	20231031	34.73	10750	-7.26	20240124	8430	18.27	20240117	11590	-13.98	20230623	7400	34.73	20231031	5.32	N	090470	500	87 억		406820	N	N	0	N	00	N
78	20240318	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	40	2	0.40	684176690	68644	31.54	9940	10080	9840	12900	6960	9930	9967.03	2.33	0	-7428	10296	10112	9846	9662	9396	10205	9755	87	2970	500	7140	10	1	17476594	1742	5.28	0.97	12	0.39	1887.00	10305.00	11590	20230623	-13.98	7400	20231031	34.73	10750	-7.26	20240124	8430	18.27	20240117	11590	-13.98	20230623	7400	34.73	20231031	5.32	N	090470	500	87 억		406820	N	N	0	N	00	N
79	20240318	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	30	2	0.30	625096820	62697	28.81	9940	10080	9840	12900	6960	9930	9970.12	2.33	0	-7191	10296	10112	9846	9662	9396	10205	9755	87	2970	500	7140	10	1	17476594	1741	5.28	0.97	12	0.36	1887.00	10305.00	11590	20230623	-14.06	7400	20231031	34.59	10750	-7.35	20240124	8430	18.15	20240117	11590	-14.06	20230623	7400	34.59	20231031	5.32	N	090470	500	87 억		406820	N	N	0	N	00	N
80	20240318	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	20	2	0.20	261977180	26393	12.13	9940	10000	9840	12900	6960	9930	9926.01	2.33	0	-4725	10296	10112	9846	9662	9396	10205	9755	87	2970	500	7140	10	1	17476594	1739	5.27	0.97	12	0.15	1887.00	10305.00	11590	20230623	-14.15	7400	20231031	34.46	10750	-7.44	20240124	8430	18.03	20240117	11590	-14.15	20230623	7400	34.46	20231031	5.32	N	090470	500	87 억		406820	N	N	0	N	00	N
81	20240318	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-30	5	-0.30	65221460	6599	3.03	9940	9970	9840	12900	6960	9930	9883.54	2.33	0	-109	10296	10112	9846	9662	9396	10205	9755	87	2970	500	7140	10	1	17476594	1730	5.25	0.96	12	0.04	1887.00	10305.00	11590	20230623	-14.58	7400	20231031	33.78	10750	-7.91	20240124	8430	17.44	20240117	11590	-14.58	20230623	7400	33.78	20231031	5.32	N	090470	500	87 억		406820	N	N	0	N	00	N
82	20240315	160656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	100	2	1.02	2133818340	217577	178.82	9750	10030	9580	12770	6890	9830	9807.02	2.07	0	43082	10130	9980	9780	9630	9430	10055	9705	87	2940	500	7070	10	1	17476594	1735	5.26	0.96	12	1.24	1887.00	10305.00	11590	20230623	-14.32	7400	20231031	34.19	10750	-7.63	20240124	8430	17.79	20240117	11590	-14.32	20230623	7400	34.19	20231031	5.26	N	090470	500	87 억		362476	N	N	0	N	00	N
83	20240315	150632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	-10	5	-0.10	1862224740	190177	156.30	9750	10030	9580	12770	6890	9830	9792.06	2.07	0	32099	10130	9980	9780	9630	9430	10055	9705	87	2940	500	7070	10	1	17476594	1716	5.20	0.95	12	1.09	1887.00	10305.00	11590	20230623	-15.27	7400	20231031	32.70	10750	-8.65	20240124	8430	16.49	20240117	11590	-15.27	20230623	7400	32.70	20231031	5.26	N	090470	500	87 억		362476	N	N	0	N	00	N
84	20240315	140620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-180	5	-1.83	1778159440	181591	149.25	9750	10030	9580	12770	6890	9830	9792.11	2.07	0	32201	10130	9980	9780	9630	9430	10055	9705	87	2940	500	7070	10	1	17476594	1686	5.11	0.94	12	1.04	1887.00	10305.00	11590	20230623	-16.74	7400	20231031	30.41	10750	-10.23	20240124	8430	14.47	20240117	11590	-16.74	20230623	7400	30.41	20231031	5.26	N	090470	500	87 억		362476	N	N	0	N	00	N
85	20240315	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	10	2	0.10	1356426370	138056	113.46	9750	10030	9610	12770	6890	9830	9825.19	2.07	0	27720	10130	9980	9780	9630	9430	10055	9705	87	2940	500	7070	10	1	17476594	1720	5.21	0.95	12	0.79	1887.00	10305.00	11590	20230623	-15.10	7400	20231031	32.97	10750	-8.47	20240124	8430	16.73	20240117	11590	-15.10	20230623	7400	32.97	20231031	5.26	N	090470	500	87 억		362476	N	N	0	N	00	N
86	20240315	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	10	2	0.10	1250526020	127258	104.59	9750	10030	9610	12770	6890	9830	9826.70	2.07	0	28766	10130	9980	9780	9630	9430	10055	9705	87	2940	500	7070	10	1	17476594	1720	5.21	0.95	12	0.73	1887.00	10305.00	11590	20230623	-15.10	7400	20231031	32.97	10750	-8.47	20240124	8430	16.73	20240117	11590	-15.10	20230623	7400	32.97	20231031	5.26	N	090470	500	87 억		362476	N	N	0	N	00	N
87	20240315	110653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	30	2	0.31	1077887430	109726	90.18	9750	10030	9610	12770	6890	9830	9823.45	2.07	0	23471	10130	9980	9780	9630	9430	10055	9705	87	2940	500	7070	10	1	17476594	1723	5.23	0.96	12	0.63	1887.00	10305.00	11590	20230623	-14.93	7400	20231031	33.24	10750	-8.28	20240124	8430	16.96	20240117	11590	-14.93	20230623	7400	33.24	20231031	5.26	N	090470	500	87 억		362476	N	N	0	N	00	N
88	20240315	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	190	2	1.93	832136680	85028	69.88	9750	10030	9610	12770	6890	9830	9786.62	2.07	0	18985	10130	9980	9780	9630	9430	10055	9705	87	2940	500	7070	10	1	17476594	1751	5.31	0.97	12	0.49	1887.00	10305.00	11590	20230623	-13.55	7400	20231031	35.41	10750	-6.79	20240124	8430	18.86	20240117	11590	-13.55	20230623	7400	35.41	20231031	5.26	N	090470	500	87 억		362476	N	N	0	N	00	N
89	20240315	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-110	5	-1.12	74530990	7663	6.30	9750	9780	9720	12770	6890	9830	9726.09	2.07	0	262	10130	9980	9780	9630	9430	10055	9705	87	2940	500	7070	10	1	17476594	1699	5.15	0.94	12	0.04	1887.00	10305.00	11590	20230623	-16.13	7400	20231031	31.35	10750	-9.58	20240124	8430	15.30	20240117	11590	-16.13	20230623	7400	31.35	20231031	5.26	N	090470	500	87 억		362476	N	N	0	N	00	N
90	20240314	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	10	2	0.10	1180699960	121673	111.94	9770	9930	9580	12760	6880	9820	9703.57	1.99	0	11128	10213	10016	9903	9706	9593	9960	9650	87	2940	500	7070	10	1	17476594	1718	5.21	0.95	12	0.70	1887.00	10305.00	12000	20230309	-18.08	7400	20231031	32.84	10750	-8.56	20240124	8430	16.61	20240117	11590	-15.19	20230623	7400	32.84	20231031	5.11	N	090470	500	87 억		347876	N	N	0	N	00	N
91	20240314	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	50	2	0.51	1115776350	115069	105.87	9770	9930	9580	12760	6880	9820	9696.59	1.99	0	11113	10213	10016	9903	9706	9593	9960	9650	87	2940	500	7070	10	1	17476594	1725	5.23	0.96	12	0.66	1887.00	10305.00	12000	20230309	-17.75	7400	20231031	33.38	10750	-8.19	20240124	8430	17.08	20240117	11590	-14.84	20230623	7400	33.38	20231031	5.11	N	090470	500	87 억		347876	N	N	0	N	00	N
92	20240314	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-60	5	-0.61	925700800	95741	88.08	9770	9930	9580	12760	6880	9820	9668.80	1.99	0	2376	10213	10016	9903	9706	9593	9960	9650	87	2940	500	7070	10	1	17476594	1706	5.17	0.95	12	0.55	1887.00	10305.00	12000	20230309	-18.67	7400	20231031	31.89	10750	-9.21	20240124	8430	15.78	20240117	11590	-15.79	20230623	7400	31.89	20231031	5.11	N	090470	500	87 억		347876	N	N	0	N	00	N
93	20240314	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-130	5	-1.32	857183520	88714	81.62	9770	9930	9580	12760	6880	9820	9662.33	1.99	0	-344	10213	10016	9903	9706	9593	9960	9650	87	2940	500	7070	10	1	17476594	1693	5.14	0.94	12	0.51	1887.00	10305.00	12000	20230309	-19.25	7400	20231031	30.95	10750	-9.86	20240124	8430	14.95	20240117	11590	-16.39	20230623	7400	30.95	20231031	5.11	N	090470	500	87 억		347876	N	N	0	N	00	N
94	20240314	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-120	5	-1.22	787437110	81525	75.01	9770	9930	9580	12760	6880	9820	9658.84	1.99	0	-1693	10213	10016	9903	9706	9593	9960	9650	87	2940	500	7070	10	1	17476594	1695	5.14	0.94	12	0.47	1887.00	10305.00	12000	20230309	-19.17	7400	20231031	31.08	10750	-9.77	20240124	8430	15.07	20240117	11590	-16.31	20230623	7400	31.08	20231031	5.11	N	090470	500	87 억		347876	N	N	0	N	00	N
95	20240314	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-170	5	-1.73	690986260	71568	65.84	9770	9930	9580	12760	6880	9820	9654.96	1.99	0	-6009	10213	10016	9903	9706	9593	9960	9650	87	2940	500	7070	10	1	17476594	1686	5.11	0.94	12	0.41	1887.00	10305.00	12000	20230309	-19.58	7400	20231031	30.41	10750	-10.23	20240124	8430	14.47	20240117	11590	-16.74	20230623	7400	30.41	20231031	5.11	N	090470	500	87 억		347876	N	N	0	N	00	N
96	20240314	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	-200	5	-2.04	368909120	38034	34.99	9770	9930	9600	12760	6880	9820	9699.46	1.99	0	-13003	10213	10016	9903	9706	9593	9960	9650	87	2940	500	7070	10	1	17476594	1681	5.10	0.93	12	0.22	1887.00	10305.00	12000	20230309	-19.83	7400	20231031	30.00	10750	-10.51	20240124	8430	14.12	20240117	11590	-17.00	20230623	7400	30.00	20231031	5.11	N	090470	500	87 억		347876	N	N	0	N	00	N
97	20240314	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-40	5	-0.41	23224060	2372	2.18	9770	9930	9770	12760	6880	9820	9790.92	1.99	0	-644	10213	10016	9903	9706	9593	9960	9650	87	2940	500	7070	10	1	17476594	1709	5.18	0.95	12	0.01	1887.00	10305.00	12000	20230309	-18.50	7400	20231031	32.16	10750	-9.02	20240124	8430	16.01	20240117	11590	-15.62	20230623	7400	32.16	20231031	5.11	N	090470	500	87 억		347876	N	N	0	N	00	N
98	20240313	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	-140	5	-1.41	1075736490	108533	60.82	9990	10100	9790	12940	6980	9960	9912.23	2.10	0	-17796	10253	10106	9963	9816	9673	10180	9890	87	2980	500	7170	10	1	17476594	1716	5.20	0.95	12	0.62	1887.00	10305.00	12000	20230309	-18.17	7400	20231031	32.70	10750	-8.65	20240124	8430	16.49	20240117	11590	-15.27	20230623	7400	32.70	20231031	5.16	N	090470	500	87 억		366441	N	N	0	N	00	N
99	20240313	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-90	5	-0.90	959007240	96667	54.17	9990	10100	9790	12940	6980	9960	9920.73	2.10	0	-16365	10253	10106	9963	9816	9673	10180	9890	87	2980	500	7170	10	1	17476594	1725	5.23	0.96	12	0.55	1887.00	10305.00	12000	20230309	-17.75	7400	20231031	33.38	10750	-8.19	20240124	8430	17.08	20240117	11590	-14.84	20230623	7400	33.38	20231031	5.16	N	090470	500	87 억		366441	N	N	0	N	00	N
100	20240313	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-70	5	-0.70	903221980	91010	51.00	9990	10100	9790	12940	6980	9960	9924.43	2.10	0	-16033	10253	10106	9963	9816	9673	10180	9890	87	2980	500	7170	10	1	17476594	1728	5.24	0.96	12	0.52	1887.00	10305.00	12000	20230309	-17.58	7400	20231031	33.65	10750	-8.00	20240124	8430	17.32	20240117	11590	-14.67	20230623	7400	33.65	20231031	5.16	N	090470	500	87 억		366441	N	N	0	N	00	N
101	20240313	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-120	5	-1.20	723984200	72770	40.78	9990	10100	9820	12940	6980	9960	9948.94	2.10	0	-11210	10253	10106	9963	9816	9673	10180	9890	87	2980	500	7170	10	1	17476594	1720	5.21	0.95	12	0.42	1887.00	10305.00	12000	20230309	-18.00	7400	20231031	32.97	10750	-8.47	20240124	8430	16.73	20240117	11590	-15.10	20230623	7400	32.97	20231031	5.16	N	090470	500	87 억		366441	N	N	0	N	00	N
102	20240313	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-20	5	-0.20	635785630	63816	35.76	9990	10100	9860	12940	6980	9960	9962.79	2.10	0	-6694	10253	10106	9963	9816	9673	10180	9890	87	2980	500	7170	10	1	17476594	1737	5.27	0.96	12	0.37	1887.00	10305.00	12000	20230309	-17.17	7400	20231031	34.32	10750	-7.53	20240124	8430	17.91	20240117	11590	-14.24	20230623	7400	34.32	20231031	5.16	N	090470	500	87 억		366441	N	N	0	N	00	N
103	20240313	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-40	5	-0.40	480658350	48164	26.99	9990	10100	9900	12940	6980	9960	9979.62	2.10	0	-45	10253	10106	9963	9816	9673	10180	9890	87	2980	500	7170	10	1	17476594	1734	5.26	0.96	12	0.28	1887.00	10305.00	12000	20230309	-17.33	7400	20231031	34.05	10750	-7.72	20240124	8430	17.67	20240117	11590	-14.41	20230623	7400	34.05	20231031	5.16	N	090470	500	87 억		366441	N	N	0	N	00	N
104	20240313	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-10	5	-0.10	399329500	39976	22.40	9990	10100	9900	12940	6980	9960	9989.23	2.10	0	443	10253	10106	9963	9816	9673	10180	9890	87	2980	500	7170	10	1	17476594	1739	5.27	0.97	12	0.23	1887.00	10305.00	12000	20230309	-17.08	7400	20231031	34.46	10750	-7.44	20240124	8430	18.03	20240117	11590	-14.15	20230623	7400	34.46	20231031	5.16	N	090470	500	87 억		366441	N	N	0	N	00	N
105	20240313	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	40	2	0.40	110142940	10972	6.15	9990	10100	9990	12940	6980	9960	10038.55	2.10	0	5673	10253	10106	9963	9816	9673	10180	9890	87	2980	500	7170	10	1	17476594	1748	5.30	0.97	12	0.06	1887.00	10305.00	12000	20230309	-16.67	7400	20231031	35.14	10750	-6.98	20240124	8430	18.62	20240117	11590	-13.72	20230623	7400	35.14	20231031	5.16	N	090470	500	87 억		366441	N	N	0	N	00	N
106	20240312	160637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	70	2	0.71	1781825310	178355	152.65	9910	10110	9820	12850	6930	9890	9990.35	1.96	0	24370	10123	10006	9773	9656	9423	10065	9715	87	2960	500	7120	10	1	17476594	1741	5.28	0.97	12	1.02	1887.00	10305.00	12000	20230309	-17.00	7400	20231031	34.59	10750	-7.35	20240124	8430	18.15	20240117	11590	-14.06	20230623	7400	34.59	20231031	5.07	N	090470	500	87 억		341826	N	N	0	N	00	N
107	20240312	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	100	2	1.01	1637032330	163825	140.21	9910	10110	9820	12850	6930	9890	9992.57	1.96	0	21429	10123	10006	9773	9656	9423	10065	9715	87	2960	500	7120	10	1	17476594	1746	5.29	0.97	12	0.94	1887.00	10305.00	12000	20230309	-16.75	7400	20231031	35.00	10750	-7.07	20240124	8430	18.51	20240117	11590	-13.81	20230623	7400	35.00	20231031	5.07	N	090470	500	87 억		341826	N	N	0	N	00	N
108	20240312	140631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	110	2	1.11	1397538510	139824	119.67	9910	10110	9820	12850	6930	9890	9994.98	1.96	0	13680	10123	10006	9773	9656	9423	10065	9715	87	2960	500	7120	10	1	17476594	1748	5.30	0.97	12	0.80	1887.00	10305.00	12000	20230309	-16.67	7400	20231031	35.14	10750	-6.98	20240124	8430	18.62	20240117	11590	-13.72	20230623	7400	35.14	20231031	5.07	N	090470	500	87 억		341826	N	N	0	N	00	N
109	20240312	130608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	60	2	0.61	1257519440	125774	107.64	9910	10110	9820	12850	6930	9890	9998.25	1.96	0	13561	10123	10006	9773	9656	9423	10065	9715	87	2960	500	7120	10	1	17476594	1739	5.27	0.97	12	0.72	1887.00	10305.00	12000	20230309	-17.08	7400	20231031	34.46	10750	-7.44	20240124	8430	18.03	20240117	11590	-14.15	20230623	7400	34.46	20231031	5.07	N	090470	500	87 억		341826	N	N	0	N	00	N
110	20240312	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	100	2	1.01	1209659810	120983	103.54	9910	10110	9820	12850	6930	9890	9998.59	1.96	0	13798	10123	10006	9773	9656	9423	10065	9715	87	2960	500	7120	10	1	17476594	1746	5.29	0.97	12	0.69	1887.00	10305.00	12000	20230309	-16.75	7400	20231031	35.00	10750	-7.07	20240124	8430	18.51	20240117	11590	-13.81	20230623	7400	35.00	20231031	5.07	N	090470	500	87 억		341826	N	N	0	N	00	N
111	20240312	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	120	2	1.21	972490830	97307	83.28	9910	10110	9820	12850	6930	9890	9994.05	1.96	0	15490	10123	10006	9773	9656	9423	10065	9715	87	2960	500	7120	10	1	17476594	1749	5.30	0.97	12	0.56	1887.00	10305.00	12000	20230309	-16.58	7400	20231031	35.27	10750	-6.88	20240124	8430	18.74	20240117	11590	-13.63	20230623	7400	35.27	20231031	5.07	N	090470	500	87 억		341826	N	N	0	N	00	N
112	20240312	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	100	2	1.01	771490660	77111	66.00	9910	10110	9820	12850	6930	9890	10004.94	1.96	0	11387	10123	10006	9773	9656	9423	10065	9715	87	2960	500	7120	10	1	17476594	1746	5.29	0.97	12	0.44	1887.00	10305.00	12000	20230309	-16.75	7400	20231031	35.00	10750	-7.07	20240124	8430	18.51	20240117	11590	-13.81	20230623	7400	35.00	20231031	5.07	N	090470	500	87 억		341826	N	N	0	N	00	N
113	20240312	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-30	5	-0.30	29827430	3015	2.58	9910	9920	9820	12850	6930	9890	9893.01	1.96	0	-1352	10123	10006	9773	9656	9423	10065	9715	87	2960	500	7120	10	1	17476594	1723	5.23	0.96	12	0.02	1887.00	10305.00	12000	20230309	-17.83	7400	20231031	33.24	10750	-8.28	20240124	8430	16.96	20240117	11590	-14.93	20230623	7400	33.24	20231031	5.07	N	090470	500	87 억		341826	N	N	0	N	00	N
114	20240311	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	0	3	0.00	1129175060	116728	132.75	9780	9890	9540	12850	6930	9890	9673.40	1.92	0	2836	10210	10050	9940	9780	9670	9995	9725	87	2960	500	7120	10	1	17476594	1728	5.24	0.96	12	0.67	1887.00	10305.00	12000	20230309	-17.58	7400	20231031	33.65	10750	-8.00	20240124	8430	17.32	20240117	11590	-14.67	20230623	7400	33.65	20231031	4.96	N	090470	500	87 억		334853	N	N	0	N	00	N
115	20240311	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-10	5	-0.10	1067067220	110439	125.60	9780	9890	9540	12850	6930	9890	9661.92	1.92	0	3171	10210	10050	9940	9780	9670	9995	9725	87	2960	500	7120	10	1	17476594	1727	5.24	0.96	12	0.63	1887.00	10305.00	12000	20230309	-17.67	7400	20231031	33.51	10750	-8.09	20240124	8430	17.20	20240117	11590	-14.75	20230623	7400	33.51	20231031	4.96	N	090470	500	87 억		334853	N	N	0	N	00	N
116	20240311	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-190	5	-1.92	920766180	95524	108.64	9780	9790	9540	12850	6930	9890	9638.94	1.92	0	-3836	10210	10050	9940	9780	9670	9995	9725	87	2960	500	7120	10	1	17476594	1695	5.14	0.94	12	0.55	1887.00	10305.00	12000	20230309	-19.17	7400	20231031	31.08	10750	-9.77	20240124	8430	15.07	20240117	11590	-16.31	20230623	7400	31.08	20231031	4.96	N	090470	500	87 억		334853	N	N	0	N	00	N
117	20240311	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	-220	5	-2.22	860298500	89288	101.54	9780	9790	9540	12850	6930	9890	9634.92	1.92	0	-4950	10210	10050	9940	9780	9670	9995	9725	87	2960	500	7120	10	1	17476594	1690	5.12	0.94	12	0.51	1887.00	10305.00	12000	20230309	-19.42	7400	20231031	30.68	10750	-10.05	20240124	8430	14.71	20240117	11590	-16.57	20230623	7400	30.68	20231031	4.96	N	090470	500	87 억		334853	N	N	0	N	00	N
118	20240311	120635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-180	5	-1.82	787389910	81763	92.99	9780	9790	9540	12850	6930	9890	9629.95	1.92	0	-4313	10210	10050	9940	9780	9670	9995	9725	87	2960	500	7120	10	1	17476594	1697	5.15	0.94	12	0.47	1887.00	10305.00	12000	20230309	-19.08	7400	20231031	31.22	10750	-9.67	20240124	8430	15.18	20240117	11590	-16.22	20230623	7400	31.22	20231031	4.96	N	090470	500	87 억		334853	N	N	0	N	00	N
119	20240311	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	-220	5	-2.22	672232160	69897	79.49	9780	9790	9540	12850	6930	9890	9617.22	1.92	0	-11230	10210	10050	9940	9780	9670	9995	9725	87	2960	500	7120	10	1	17476594	1690	5.12	0.94	12	0.40	1887.00	10305.00	12000	20230309	-19.42	7400	20231031	30.68	10750	-10.05	20240124	8430	14.71	20240117	11590	-16.57	20230623	7400	30.68	20231031	4.96	N	090470	500	87 억		334853	N	N	0	N	00	N
120	20240311	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-320	5	-3.24	512053480	53220	60.52	9780	9790	9550	12850	6930	9890	9621.13	1.92	0	-13588	10210	10050	9940	9780	9670	9995	9725	87	2960	500	7120	10	1	17476594	1673	5.07	0.93	12	0.30	1887.00	10305.00	12000	20230309	-20.25	7400	20231031	29.32	10750	-10.98	20240124	8430	13.52	20240117	11590	-17.43	20230623	7400	29.32	20231031	4.96	N	090470	500	87 억		334853	N	N	0	N	00	N
121	20240311	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-200	5	-2.02	60381250	6222	7.08	9780	9780	9620	12850	6930	9890	9702.58	1.92	0	-2750	10210	10050	9940	9780	9670	9995	9725	87	2960	500	7120	10	1	17476594	1693	5.14	0.94	12	0.04	1887.00	10305.00	12000	20230309	-19.25	7400	20231031	30.95	10750	-9.86	20240124	8430	14.95	20240117	11590	-16.39	20230623	7400	30.95	20231031	4.96	N	090470	500	87 억		334853	N	N	0	N	00	N
122	20240308	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-110	5	-1.10	870985520	87828	69.46	10040	10100	9830	13000	7000	10000	9916.98	2.04	0	-21769	10200	10100	9940	9840	9680	10150	9890	87	3000	500	7200	10	1	17476594	1728	5.24	0.96	12	0.50	1887.00	10305.00	12000	20230309	-17.58	7400	20231031	33.65	10750	-8.00	20240124	8430	17.32	20240117	12000	-17.58	20230309	7400	33.65	20231031	4.89	N	090470	500	87 억		355761	N	N	0	N	00	N
123	20240308	150629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-70	5	-0.70	760691980	76677	60.64	10040	10100	9830	13000	7000	10000	9920.73	2.04	0	-18715	10200	10100	9940	9840	9680	10150	9890	87	3000	500	7200	10	1	17476594	1735	5.26	0.96	12	0.44	1887.00	10305.00	12000	20230309	-17.25	7400	20231031	34.19	10750	-7.63	20240124	8430	17.79	20240117	12000	-17.25	20230309	7400	34.19	20231031	4.89	N	090470	500	87 억		355761	N	N	0	N	00	N
124	20240308	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-110	5	-1.10	628194020	63268	50.03	10040	10100	9830	13000	7000	10000	9929.10	2.04	0	-16803	10200	10100	9940	9840	9680	10150	9890	87	3000	500	7200	10	1	17476594	1728	5.24	0.96	12	0.36	1887.00	10305.00	12000	20230309	-17.58	7400	20231031	33.65	10750	-8.00	20240124	8430	17.32	20240117	12000	-17.58	20230309	7400	33.65	20231031	4.89	N	090470	500	87 억		355761	N	N	0	N	00	N
125	20240308	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-50	5	-0.50	534749700	53838	42.58	10040	10100	9830	13000	7000	10000	9932.57	2.04	0	-15045	10200	10100	9940	9840	9680	10150	9890	87	3000	500	7200	10	1	17476594	1739	5.27	0.97	12	0.31	1887.00	10305.00	12000	20230309	-17.08	7400	20231031	34.46	10750	-7.44	20240124	8430	18.03	20240117	12000	-17.08	20230309	7400	34.46	20231031	4.89	N	090470	500	87 억		355761	N	N	0	N	00	N
126	20240308	120625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-30	5	-0.30	421162100	42363	33.50	10040	10100	9830	13000	7000	10000	9941.74	2.04	0	-9997	10200	10100	9940	9840	9680	10150	9890	87	3000	500	7200	10	1	17476594	1742	5.28	0.97	12	0.24	1887.00	10305.00	12000	20230309	-16.92	7400	20231031	34.73	10750	-7.26	20240124	8430	18.27	20240117	12000	-16.92	20230309	7400	34.73	20231031	4.89	N	090470	500	87 억		355761	N	N	0	N	00	N
127	20240308	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-50	5	-0.50	307713560	30986	24.50	10040	10100	9830	13000	7000	10000	9930.73	2.04	0	-9742	10200	10100	9940	9840	9680	10150	9890	87	3000	500	7200	10	1	17476594	1739	5.27	0.97	12	0.18	1887.00	10305.00	12000	20230309	-17.08	7400	20231031	34.46	10750	-7.44	20240124	8430	18.03	20240117	12000	-17.08	20230309	7400	34.46	20231031	4.89	N	090470	500	87 억		355761	N	N	0	N	00	N
128	20240308	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-80	5	-0.80	227968060	22944	18.14	10040	10100	9830	13000	7000	10000	9935.85	2.04	0	-9911	10200	10100	9940	9840	9680	10150	9890	87	3000	500	7200	10	1	17476594	1734	5.26	0.96	12	0.13	1887.00	10305.00	12000	20230309	-17.33	7400	20231031	34.05	10750	-7.72	20240124	8430	17.67	20240117	12000	-17.33	20230309	7400	34.05	20231031	4.89	N	090470	500	87 억		355761	N	N	0	N	00	N
129	20240308	090623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	-20	5	-0.20	68984970	6889	5.45	10040	10100	9920	13000	7000	10000	10013.79	2.04	0	-3987	10200	10100	9940	9840	9680	10150	9890	87	3000	500	7200	10	1	17476594	1744	5.29	0.97	12	0.04	1887.00	10305.00	12000	20230309	-16.83	7400	20231031	34.86	10750	-7.16	20240124	8430	18.39	20240117	12000	-16.83	20230309	7400	34.86	20231031	4.89	N	090470	500	87 억		355761	N	N	0	N	00	N
130	20240307	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	70	2	0.70	1253128360	126397	81.66	9900	10040	9780	12900	6960	9930	9914.20	2.06	0	-3388	10203	10066	9873	9736	9543	10135	9805	87	2970	500	7140	10	1	17476594	1748	5.30	0.97	12	0.72	1887.00	10305.00	12000	20230309	-16.67	7400	20231031	35.14	10750	-6.98	20240124	8430	18.62	20240117	12000	-16.67	20230309	7400	35.14	20231031	4.88	N	090470	500	87 억		359502	N	N	0	N	00	N
131	20240307	150605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	60	2	0.60	1113933240	112472	72.66	9900	10040	9780	12900	6960	9930	9904.09	2.06	0	37	10203	10066	9873	9736	9543	10135	9805	87	2970	500	7140	10	1	17476594	1746	5.29	0.97	12	0.64	1887.00	10305.00	12000	20230309	-16.75	7400	20231031	35.00	10750	-7.07	20240124	8430	18.51	20240117	12000	-16.75	20230309	7400	35.00	20231031	4.88	N	090470	500	87 억		359502	N	N	0	N	00	N
132	20240307	140615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	20	2	0.20	888067730	89729	57.97	9900	10040	9780	12900	6960	9930	9897.21	2.06	0	-2269	10203	10066	9873	9736	9543	10135	9805	87	2970	500	7140	10	1	17476594	1739	5.27	0.97	12	0.51	1887.00	10305.00	12000	20230309	-17.08	7400	20231031	34.46	10750	-7.44	20240124	8430	18.03	20240117	12000	-17.08	20230309	7400	34.46	20231031	4.88	N	090470	500	87 억		359502	N	N	0	N	00	N
133	20240307	130617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-70	5	-0.70	774929840	78240	50.55	9900	10040	9780	12900	6960	9930	9904.52	2.06	0	222	10203	10066	9873	9736	9543	10135	9805	87	2970	500	7140	10	1	17476594	1723	5.23	0.96	12	0.45	1887.00	10305.00	12000	20230309	-17.83	7400	20231031	33.24	10750	-8.28	20240124	8430	16.96	20240117	12000	-17.83	20230309	7400	33.24	20231031	4.88	N	090470	500	87 억		359502	N	N	0	N	00	N
134	20240307	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-20	5	-0.20	542388910	54576	35.26	9900	10040	9820	12900	6960	9930	9938.23	2.06	0	1249	10203	10066	9873	9736	9543	10135	9805	87	2970	500	7140	10	1	17476594	1732	5.25	0.96	12	0.31	1887.00	10305.00	12000	20230309	-17.42	7400	20231031	33.92	10750	-7.81	20240124	8430	17.56	20240117	12000	-17.42	20230309	7400	33.92	20231031	4.88	N	090470	500	87 억		359502	N	N	0	N	00	N
135	20240307	110623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-30	5	-0.30	457268250	45973	29.70	9900	10040	9820	12900	6960	9930	9946.46	2.06	0	1575	10203	10066	9873	9736	9543	10135	9805	87	2970	500	7140	10	1	17476594	1730	5.25	0.96	12	0.26	1887.00	10305.00	12000	20230309	-17.50	7400	20231031	33.78	10750	-7.91	20240124	8430	17.44	20240117	12000	-17.50	20230309	7400	33.78	20231031	4.88	N	090470	500	87 억		359502	N	N	0	N	00	N
136	20240307	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	0	3	0.00	324164670	32534	21.02	9900	10040	9820	12900	6960	9930	9963.90	2.06	0	6943	10203	10066	9873	9736	9543	10135	9805	87	2970	500	7140	10	1	17476594	1735	5.26	0.96	12	0.19	1887.00	10305.00	12000	20230309	-17.25	7400	20231031	34.19	10750	-7.63	20240124	8430	17.79	20240117	12000	-17.25	20230309	7400	34.19	20231031	4.88	N	090470	500	87 억		359502	N	N	0	N	00	N
137	20240307	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	20	2	0.20	36743380	3710	2.40	9900	9970	9820	12900	6960	9930	9903.73	2.06	0	491	10203	10066	9873	9736	9543	10135	9805	87	2970	500	7140	10	1	17476594	1739	5.27	0.97	12	0.02	1887.00	10305.00	12000	20230309	-17.08	7400	20231031	34.46	10750	-7.44	20240124	8430	18.03	20240117	12000	-17.08	20230309	7400	34.46	20231031	4.88	N	090470	500	87 억		359502	N	N	0	N	00	N
138	20240306	160617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	20	2	0.20	1518711170	154043	73.35	9850	10010	9680	12880	6940	9910	9859.01	2.06	0	-1765	10270	10090	9770	9590	9270	10180	9680	87	2970	500	7130	10	1	17476594	1735	5.26	0.96	12	0.88	1887.00	10305.00	12000	20230309	-17.25	7400	20231031	34.19	10750	-7.63	20240124	8430	17.79	20240117	12000	-17.25	20230309	7400	34.19	20231031	4.83	N	090470	500	87 억		359599	N	N	0	N	00	N
139	20240306	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	50	2	0.50	1380394170	140107	66.72	9850	10010	9680	12880	6940	9910	9852.43	2.06	0	338	10270	10090	9770	9590	9270	10180	9680	87	2970	500	7130	10	1	17476594	1741	5.28	0.97	12	0.80	1887.00	10305.00	12000	20230309	-17.00	7400	20231031	34.59	10750	-7.35	20240124	8430	18.15	20240117	12000	-17.00	20230309	7400	34.59	20231031	4.83	N	090470	500	87 억		359599	N	N	0	N	00	N
140	20240306	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	10	2	0.10	970697490	98976	47.13	9850	9960	9680	12880	6940	9910	9807.40	2.06	0	-4725	10270	10090	9770	9590	9270	10180	9680	87	2970	500	7130	10	1	17476594	1734	5.26	0.96	12	0.57	1887.00	10305.00	12000	20230309	-17.33	7400	20231031	34.05	10750	-7.72	20240124	8430	17.67	20240117	12000	-17.33	20230309	7400	34.05	20231031	4.83	N	090470	500	87 억		359599	N	N	0	N	00	N
141	20240306	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	0	3	0.00	820971200	83792	39.90	9850	9960	9680	12880	6940	9910	9797.72	2.06	0	-4114	10270	10090	9770	9590	9270	10180	9680	87	2970	500	7130	10	1	17476594	1732	5.25	0.96	12	0.48	1887.00	10305.00	12000	20230309	-17.42	7400	20231031	33.92	10750	-7.81	20240124	8430	17.56	20240117	12000	-17.42	20230309	7400	33.92	20231031	4.83	N	090470	500	87 억		359599	N	N	0	N	00	N
142	20240306	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-20	5	-0.20	682163100	69798	33.24	9850	9910	9680	12880	6940	9910	9773.38	2.06	0	-4652	10270	10090	9770	9590	9270	10180	9680	87	2970	500	7130	10	1	17476594	1728	5.24	0.96	12	0.40	1887.00	10305.00	12000	20230309	-17.58	7400	20231031	33.65	10750	-8.00	20240124	8430	17.32	20240117	12000	-17.58	20230309	7400	33.65	20231031	4.83	N	090470	500	87 억		359599	N	N	0	N	00	N
143	20240306	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-190	5	-1.92	460152180	47186	22.47	9850	9880	9680	12880	6940	9910	9751.87	2.06	0	-15034	10270	10090	9770	9590	9270	10180	9680	87	2970	500	7130	10	1	17476594	1699	5.15	0.94	12	0.27	1887.00	10305.00	12000	20230309	-19.00	7400	20231031	31.35	10750	-9.58	20240124	8430	15.30	20240117	12000	-19.00	20230309	7400	31.35	20231031	4.83	N	090470	500	87 억		359599	N	N	0	N	00	N
144	20240306	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-160	5	-1.61	376090170	38540	18.35	9850	9880	9680	12880	6940	9910	9758.43	2.06	0	-13823	10270	10090	9770	9590	9270	10180	9680	87	2970	500	7130	10	1	17476594	1704	5.17	0.95	12	0.22	1887.00	10305.00	12000	20230309	-18.75	7400	20231031	31.76	10750	-9.30	20240124	8430	15.66	20240117	12000	-18.75	20230309	7400	31.76	20231031	4.83	N	090470	500	87 억		359599	N	N	0	N	00	N
145	20240306	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-110	5	-1.11	70529670	7171	3.41	9850	9880	9800	12880	6940	9910	9835.37	2.06	0	-800	10270	10090	9770	9590	9270	10180	9680	87	2970	500	7130	10	1	17476594	1713	5.19	0.95	12	0.04	1887.00	10305.00	12000	20230309	-18.33	7400	20231031	32.43	10750	-8.84	20240124	8430	16.25	20240117	12000	-18.33	20230309	7400	32.43	20231031	4.83	N	090470	500	87 억		359599	N	N	0	N	00	N
146	20240305	160612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	210	2	2.16	2024234680	208817	208.64	9710	9950	9450	12610	6790	9700	9693.59	2.10	0	-9331	10000	9850	9700	9550	9400	9775	9475	87	2910	500	6980	10	1	17476594	1732	5.25	0.96	12	1.19	1887.00	10305.00	12000	20230309	-17.42	7400	20231031	33.92	10750	-7.81	20240124	8430	17.56	20240117	12000	-17.42	20230309	7400	33.92	20231031	4.75	N	090470	500	87 억		366539	N	N	0	N	00	N
147	20240305	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	60	2	0.62	1829612700	189116	188.96	9710	9950	9450	12610	6790	9700	9674.55	2.10	0	-9517	10000	9850	9700	9550	9400	9775	9475	87	2910	500	6980	10	1	17476594	1706	5.17	0.95	12	1.08	1887.00	10305.00	12000	20230309	-18.67	7400	20231031	31.89	10750	-9.21	20240124	8430	15.78	20240117	12000	-18.67	20230309	7400	31.89	20231031	4.75	N	090470	500	87 억		366539	N	N	0	N	00	N
148	20240305	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	-80	5	-0.82	1014766160	106068	105.98	9710	9780	9450	12610	6790	9700	9567.13	2.10	0	-11472	10000	9850	9700	9550	9400	9775	9475	87	2910	500	6980	10	1	17476594	1681	5.10	0.93	12	0.61	1887.00	10305.00	12000	20230309	-19.83	7400	20231031	30.00	10750	-10.51	20240124	8430	14.12	20240117	12000	-19.83	20230309	7400	30.00	20231031	4.75	N	090470	500	87 억		366539	N	N	0	N	00	N
149	20240305	130611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	-70	5	-0.72	837191270	87592	87.52	9710	9780	9450	12610	6790	9700	9557.85	2.10	0	-19394	10000	9850	9700	9550	9400	9775	9475	87	2910	500	6980	10	1	17476594	1683	5.10	0.93	12	0.50	1887.00	10305.00	12000	20230309	-19.75	7400	20231031	30.14	10750	-10.42	20240124	8430	14.23	20240117	12000	-19.75	20230309	7400	30.14	20231031	4.75	N	090470	500	87 억		366539	N	N	0	N	00	N
150	20240305	120609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-50	5	-0.52	700483790	73456	73.39	9710	9780	9450	12610	6790	9700	9536.10	2.10	0	-17942	10000	9850	9700	9550	9400	9775	9475	87	2910	500	6980	10	1	17476594	1686	5.11	0.94	12	0.42	1887.00	10305.00	12000	20230309	-19.58	7400	20231031	30.41	10750	-10.23	20240124	8430	14.47	20240117	12000	-19.58	20230309	7400	30.41	20231031	4.75	N	090470	500	87 억		366539	N	N	0	N	00	N
151	20240305	110610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-210	5	-2.16	538938120	56494	56.45	9710	9780	9450	12610	6790	9700	9539.74	2.10	0	-19574	10000	9850	9700	9550	9400	9775	9475	87	2910	500	6980	10	1	17476594	1659	5.03	0.92	12	0.32	1887.00	10305.00	12000	20230309	-20.92	7400	20231031	28.24	10750	-11.72	20240124	8430	12.57	20240117	12000	-20.92	20230309	7400	28.24	20231031	4.75	N	090470	500	87 억		366539	N	N	0	N	00	N
152	20240305	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-230	5	-2.37	352811380	36927	36.90	9710	9780	9450	12610	6790	9700	9554.29	2.10	0	-12383	10000	9850	9700	9550	9400	9775	9475	87	2910	500	6980	10	1	17476594	1655	5.02	0.92	12	0.21	1887.00	10305.00	12000	20230309	-21.08	7400	20231031	27.97	10750	-11.91	20240124	8430	12.34	20240117	12000	-21.08	20230309	7400	27.97	20231031	4.75	N	090470	500	87 억		366539	N	N	0	N	00	N
153	20240305	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	30	2	0.31	22125080	2280	2.28	9710	9780	9650	12610	6790	9700	9703.98	2.10	0	-1666	10000	9850	9700	9550	9400	9775	9475	87	2910	500	6980	10	1	17476594	1700	5.16	0.94	12	0.01	1887.00	10305.00	12000	20230309	-18.92	7400	20231031	31.49	10750	-9.49	20240124	8430	15.42	20240117	12000	-18.92	20230309	7400	31.49	20231031	4.75	N	090470	500	87 억		366539	N	N	0	N	00	N
154	20240304	160609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-10	5	-0.10	946155330	97780	76.00	9730	9850	9550	12620	6800	9710	9676.32	2.07	0	4738	10216	9962	9776	9522	9336	9870	9430	87	2910	500	6990	10	1	17476594	1695	5.14	0.94	12	0.56	1887.00	10305.00	12000	20230309	-19.17	7400	20231031	31.08	10750	-9.77	20240124	8430	15.07	20240117	12000	-19.17	20230309	7400	31.08	20231031	4.81	N	090470	500	87 억		361801	N	N	0	N	00	N
155	20240304	150604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-50	5	-0.51	823058900	85047	66.11	9730	9850	9550	12620	6800	9710	9677.64	2.07	0	5056	10216	9962	9776	9522	9336	9870	9430	87	2910	500	6990	10	1	17476594	1688	5.12	0.94	12	0.49	1887.00	10305.00	12000	20230309	-19.50	7400	20231031	30.54	10750	-10.14	20240124	8430	14.59	20240117	12000	-19.50	20230309	7400	30.54	20231031	4.81	N	090470	500	87 억		361801	N	N	0	N	00	N
156	20240304	140533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-60	5	-0.62	787663530	81369	63.25	9730	9850	9550	12620	6800	9710	9680.09	2.07	0	3943	10216	9962	9776	9522	9336	9870	9430	87	2910	500	6990	10	1	17476594	1686	5.11	0.94	12	0.47	1887.00	10305.00	12000	20230309	-19.58	7400	20231031	30.41	10750	-10.23	20240124	8430	14.47	20240117	12000	-19.58	20230309	7400	30.41	20231031	4.81	N	090470	500	87 억		361801	N	N	0	N	00	N
157	20240304	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	-80	5	-0.82	678910030	70035	54.44	9730	9850	9570	12620	6800	9710	9693.83	2.07	0	2108	10216	9962	9776	9522	9336	9870	9430	87	2910	500	6990	10	1	17476594	1683	5.10	0.93	12	0.40	1887.00	10305.00	12000	20230309	-19.75	7400	20231031	30.14	10750	-10.42	20240124	8430	14.23	20240117	12000	-19.75	20230309	7400	30.14	20231031	4.81	N	090470	500	87 억		361801	N	N	0	N	00	N
158	20240304	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-30	5	-0.31	490033680	50411	39.18	9730	9850	9630	12620	6800	9710	9720.80	2.07	0	2534	10216	9962	9776	9522	9336	9870	9430	87	2910	500	6990	10	1	17476594	1692	5.13	0.94	12	0.29	1887.00	10305.00	12000	20230309	-19.33	7400	20231031	30.81	10750	-9.95	20240124	8430	14.83	20240117	12000	-19.33	20230309	7400	30.81	20231031	4.81	N	090470	500	87 억		361801	N	N	0	N	00	N
159	20240304	110556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-30	5	-0.31	400888700	41193	32.02	9730	9850	9680	12620	6800	9710	9732.04	2.07	0	5120	10216	9962	9776	9522	9336	9870	9430	87	2910	500	6990	10	1	17476594	1692	5.13	0.94	12	0.24	1887.00	10305.00	12000	20230309	-19.33	7400	20231031	30.81	10750	-9.95	20240124	8430	14.83	20240117	12000	-19.33	20230309	7400	30.81	20231031	4.81	N	090470	500	87 억		361801	N	N	0	N	00	N
160	20240304	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	50	2	0.51	236590060	24287	18.88	9730	9850	9680	12620	6800	9710	9741.62	2.07	0	3482	10216	9962	9776	9522	9336	9870	9430	87	2910	500	6990	10	1	17476594	1706	5.17	0.95	12	0.14	1887.00	10305.00	12000	20230309	-18.67	7400	20231031	31.89	10750	-9.21	20240124	8430	15.78	20240117	12000	-18.67	20230309	7400	31.89	20231031	4.81	N	090470	500	87 억		361801	N	N	0	N	00	N
161	20240304	090558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	70	2	0.72	22139720	2276	1.77	9730	9790	9690	12620	6800	9710	9728.70	2.07	0	-437	10216	9962	9776	9522	9336	9870	9430	87	2910	500	6990	10	1	17476594	1709	5.18	0.95	12	0.01	1887.00	10305.00	12000	20230309	-18.50	7400	20231031	32.16	10750	-9.02	20240124	8430	16.01	20240117	12000	-18.50	20230309	7400	32.16	20231031	4.81	N	090470	500	87 억		361801	N	N	0	N	00	N