KissMeData/396470/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	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	370	2	3.70	3989537490	393445	152.84	10000	10400	9830	12980	7000	9990	10138.84	0.58	0	23410	10423	10206	10053	9836	9683	10315	9945	16	2990	100	6990	10	1	16120000	1670	60.23	2.75	12	2.44	172.00	3765.00	15240	20231101	-32.02	7850	20240201	31.97	12500	-17.12	20240123	7850	31.97	20240201	15240	-32.02	20231101	7850	31.97	20240201	2.46	N	396470	100	16 억		93836	N	Y	0	N	00	N
3	20240329	151223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	120	2	1.20	2512468810	250068	97.15	10000	10200	9830	12980	7000	9990	10047.15	0.58	0	15936	10423	10206	10053	9836	9683	10315	9945	16	2990	100	6990	10	1	16120000	1630	58.78	2.69	12	1.55	172.00	3765.00	15240	20231101	-33.66	7850	20240201	28.79	12500	-19.12	20240123	7850	28.79	20240201	15240	-33.66	20231101	7850	28.79	20240201	2.46	N	396470	100	16 억		93836	N	N	0	N	00	N
4	20240329	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	90	2	0.90	2136198770	212696	82.63	10000	10200	9830	12980	7000	9990	10043.44	0.58	0	16214	10423	10206	10053	9836	9683	10315	9945	16	2990	100	6990	10	1	16120000	1625	58.60	2.68	12	1.32	172.00	3765.00	15240	20231101	-33.86	7850	20240201	28.41	12500	-19.36	20240123	7850	28.41	20240201	15240	-33.86	20231101	7850	28.41	20240201	2.46	N	396470	100	16 억		93836	N	N	0	N	00	N
5	20240329	131157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	20	2	0.20	1843495700	183641	71.34	10000	10200	9830	12980	7000	9990	10038.59	0.58	0	16861	10423	10206	10053	9836	9683	10315	9945	16	2990	100	6990	10	1	16120000	1614	58.20	2.66	12	1.14	172.00	3765.00	15240	20231101	-34.32	7850	20240201	27.52	12500	-19.92	20240123	7850	27.52	20240201	15240	-34.32	20231101	7850	27.52	20240201	2.46	N	396470	100	16 억		93836	N	N	0	N	00	N
6	20240329	121211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	70	2	0.70	1609705140	160313	62.28	10000	10200	9830	12980	7000	9990	10041.02	0.58	0	17034	10423	10206	10053	9836	9683	10315	9945	16	2990	100	6990	10	1	16120000	1622	58.49	2.67	12	0.99	172.00	3765.00	15240	20231101	-33.99	7850	20240201	28.15	12500	-19.52	20240123	7850	28.15	20240201	15240	-33.99	20231101	7850	28.15	20240201	2.46	N	396470	100	16 억		93836	N	N	0	N	00	N
7	20240329	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	70	2	0.70	1418609860	141307	54.89	10000	10200	9830	12980	7000	9990	10039.21	0.58	0	14031	10423	10206	10053	9836	9683	10315	9945	16	2990	100	6990	10	1	16120000	1622	58.49	2.67	12	0.88	172.00	3765.00	15240	20231101	-33.99	7850	20240201	28.15	12500	-19.52	20240123	7850	28.15	20240201	15240	-33.99	20231101	7850	28.15	20240201	2.46	N	396470	100	16 억		93836	N	N	0	N	00	N
8	20240329	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	150	2	1.50	1064732480	106439	41.35	10000	10170	9830	12980	7000	9990	10003.22	0.58	0	5802	10423	10206	10053	9836	9683	10315	9945	16	2990	100	6990	10	1	16120000	1635	58.95	2.69	12	0.66	172.00	3765.00	15240	20231101	-33.46	7850	20240201	29.17	12500	-18.88	20240123	7850	29.17	20240201	15240	-33.46	20231101	7850	29.17	20240201	2.46	N	396470	100	16 억		93836	N	N	0	N	00	N
9	20240329	091157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-120	5	-1.20	347809040	34991	13.59	10000	10060	9830	12980	7000	9990	9939.93	0.58	0	-15799	10423	10206	10053	9836	9683	10315	9945	16	2990	100	6990	10	1	16120000	1591	57.38	2.62	12	0.22	172.00	3765.00	15240	20231101	-35.24	7850	20240201	25.73	12500	-21.04	20240123	7850	25.73	20240201	15240	-35.24	20231101	7850	25.73	20240201	2.46	N	396470	100	16 억		93836	N	N	0	N	00	N
10	20240328	161204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	40	2	0.40	2538005360	252005	126.21	9970	10270	9900	12930	6970	9950	10071.46	0.65	0	-7766	10350	10150	10010	9810	9670	10080	9740	16	2980	100	6960	10	1	16120000	1610	58.08	2.65	12	1.56	172.00	3765.00	15240	20231101	-34.45	7850	20240201	27.26	12500	-20.08	20240123	7850	27.26	20240201	15240	-34.45	20231101	7850	27.26	20240201	2.29	N	396470	100	16 억		104130	N	N	0	N	00	N
11	20240328	151206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	50	2	0.50	2448844950	243087	121.74	9970	10270	9900	12930	6970	9950	10073.94	0.65	0	-6410	10350	10150	10010	9810	9670	10080	9740	16	2980	100	6960	10	1	16120000	1612	58.14	2.66	12	1.51	172.00	3765.00	15240	20231101	-34.38	7850	20240201	27.39	12500	-20.00	20240123	7850	27.39	20240201	15240	-34.38	20231101	7850	27.39	20240201	2.29	N	396470	100	16 억		104130	N	N	0	N	00	N
12	20240328	141152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	150	2	1.51	2140931260	212388	106.37	9970	10270	9900	12930	6970	9950	10080.28	0.65	0	-4421	10350	10150	10010	9810	9670	10080	9740	16	2980	100	6960	10	1	16120000	1628	58.72	2.68	12	1.32	172.00	3765.00	15240	20231101	-33.73	7850	20240201	28.66	12500	-19.20	20240123	7850	28.66	20240201	15240	-33.73	20231101	7850	28.66	20240201	2.29	N	396470	100	16 억		104130	N	N	0	N	00	N
13	20240328	131154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	130	2	1.31	1868783430	185448	92.87	9970	10270	9900	12930	6970	9950	10077.13	0.65	0	-7847	10350	10150	10010	9810	9670	10080	9740	16	2980	100	6960	10	1	16120000	1625	58.60	2.68	12	1.15	172.00	3765.00	15240	20231101	-33.86	7850	20240201	28.41	12500	-19.36	20240123	7850	28.41	20240201	15240	-33.86	20231101	7850	28.41	20240201	2.29	N	396470	100	16 억		104130	N	N	0	N	00	N
14	20240328	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	110	2	1.11	1643430050	163069	81.67	9970	10270	9900	12930	6970	9950	10078.13	0.65	0	-8630	10350	10150	10010	9810	9670	10080	9740	16	2980	100	6960	10	1	16120000	1622	58.49	2.67	12	1.01	172.00	3765.00	15240	20231101	-33.99	7850	20240201	28.15	12500	-19.52	20240123	7850	28.15	20240201	15240	-33.99	20231101	7850	28.15	20240201	2.29	N	396470	100	16 억		104130	N	N	0	N	00	N
15	20240328	111200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	120	2	1.21	1451391680	143925	72.08	9970	10270	9900	12930	6970	9950	10084.36	0.65	0	-4849	10350	10150	10010	9810	9670	10080	9740	16	2980	100	6960	10	1	16120000	1623	58.55	2.67	12	0.89	172.00	3765.00	15240	20231101	-33.92	7850	20240201	28.28	12500	-19.44	20240123	7850	28.28	20240201	15240	-33.92	20231101	7850	28.28	20240201	2.29	N	396470	100	16 억		104130	N	N	0	N	00	N
16	20240328	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	70	2	0.70	594519680	59375	29.74	9970	10090	9900	12930	6970	9950	10012.96	0.65	0	3299	10350	10150	10010	9810	9670	10080	9740	16	2980	100	6960	10	1	16120000	1615	58.26	2.66	12	0.37	172.00	3765.00	15240	20231101	-34.25	7850	20240201	27.64	12500	-19.84	20240123	7850	27.64	20240201	15240	-34.25	20231101	7850	27.64	20240201	2.29	N	396470	100	16 억		104130	N	N	0	N	00	N
17	20240328	091215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	140	2	1.41	139029480	13866	6.94	9970	10090	9970	12930	6970	9950	10026.65	0.65	0	2365	10350	10150	10010	9810	9670	10080	9740	16	2980	100	6960	10	1	16120000	1627	58.66	2.68	12	0.09	172.00	3765.00	15240	20231101	-33.79	7850	20240201	28.54	12500	-19.28	20240123	7850	28.54	20240201	15240	-33.79	20231101	7850	28.54	20240201	2.29	N	396470	100	16 억		104130	N	N	0	N	00	N
18	20240327	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-150	5	-1.49	1944169000	194439	60.21	10100	10210	9870	13130	7070	10100	9998.75	0.71	0	-13032	10453	10276	10163	9986	9873	10220	9930	16	3030	100	7070	10	1	16120000	1604	57.85	2.64	12	1.21	172.00	3765.00	15240	20231101	-34.71	7850	20240201	26.75	12500	-20.40	20240123	7850	26.75	20240201	15240	-34.71	20231101	7850	26.75	20240201	2.39	N	396470	100	16 억		113736	N	N	0	N	00	N
19	20240327	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	-120	5	-1.19	1816413790	181623	56.24	10100	10210	9870	13130	7070	10100	10000.85	0.71	0	-16344	10453	10276	10163	9986	9873	10220	9930	16	3030	100	7070	10	1	16120000	1609	58.02	2.65	12	1.13	172.00	3765.00	15240	20231101	-34.51	7850	20240201	27.13	12500	-20.16	20240123	7850	27.13	20240201	15240	-34.51	20231101	7850	27.13	20240201	2.39	N	396470	100	16 억		113736	N	N	0	N	00	N
20	20240327	141211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-100	5	-0.99	1640987240	164070	50.81	10100	10210	9870	13130	7070	10100	10001.57	0.71	0	-21171	10453	10276	10163	9986	9873	10220	9930	16	3030	100	7070	10	1	16120000	1612	58.14	2.66	12	1.02	172.00	3765.00	15240	20231101	-34.38	7850	20240201	27.39	12500	-20.00	20240123	7850	27.39	20240201	15240	-34.38	20231101	7850	27.39	20240201	2.39	N	396470	100	16 억		113736	N	N	0	N	00	N
21	20240327	131209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-140	5	-1.39	1471764810	147106	45.55	10100	10210	9870	13130	7070	10100	10004.60	0.71	0	-25119	10453	10276	10163	9986	9873	10220	9930	16	3030	100	7070	10	1	16120000	1606	57.91	2.65	12	0.91	172.00	3765.00	15240	20231101	-34.65	7850	20240201	26.88	12500	-20.32	20240123	7850	26.88	20240201	15240	-34.65	20231101	7850	26.88	20240201	2.39	N	396470	100	16 억		113736	N	N	0	N	00	N
22	20240327	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-180	5	-1.78	1324013360	132256	40.95	10100	10210	9870	13130	7070	10100	10010.79	0.71	0	-22839	10453	10276	10163	9986	9873	10220	9930	16	3030	100	7070	10	1	16120000	1599	57.67	2.63	12	0.82	172.00	3765.00	15240	20231101	-34.91	7850	20240201	26.37	12500	-20.64	20240123	7850	26.37	20240201	15240	-34.91	20231101	7850	26.37	20240201	2.39	N	396470	100	16 억		113736	N	N	0	N	00	N
23	20240327	111207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-130	5	-1.29	945818670	94139	29.15	10100	10210	9960	13130	7070	10100	10046.88	0.71	0	-20489	10453	10276	10163	9986	9873	10220	9930	16	3030	100	7070	10	1	16120000	1607	57.97	2.65	12	0.58	172.00	3765.00	15240	20231101	-34.58	7850	20240201	27.01	12500	-20.24	20240123	7850	27.01	20240201	15240	-34.58	20231101	7850	27.01	20240201	2.39	N	396470	100	16 억		113736	N	N	0	N	00	N
24	20240327	101204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	0	3	0.00	678274090	67427	20.88	10100	10210	9960	13130	7070	10100	10059.20	0.71	0	-9454	10453	10276	10163	9986	9873	10220	9930	16	3030	100	7070	10	1	16120000	1628	58.72	2.68	12	0.42	172.00	3765.00	15240	20231101	-33.73	7850	20240201	28.66	12500	-19.20	20240123	7850	28.66	20240201	15240	-33.73	20231101	7850	28.66	20240201	2.39	N	396470	100	16 억		113736	N	N	0	N	00	N
25	20240327	091213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	-90	5	-0.89	298347270	29673	9.19	10100	10170	10010	13130	7070	10100	10054.04	0.71	0	-5800	10453	10276	10163	9986	9873	10220	9930	16	3030	100	7070	10	1	16120000	1614	58.20	2.66	12	0.18	172.00	3765.00	15240	20231101	-34.32	7850	20240201	27.52	12500	-19.92	20240123	7850	27.52	20240201	15240	-34.32	20231101	7850	27.52	20240201	2.39	N	396470	100	16 억		113736	N	N	0	N	00	N
26	20240326	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-90	5	-0.88	3247193340	318473	78.74	10160	10340	10050	13240	7140	10190	10196.77	0.79	0	-14097	10610	10400	10230	10020	9850	10505	10125	16	3050	100	7130	10	1	16120000	1628	58.72	2.68	12	1.98	172.00	3765.00	15240	20231101	-33.73	7850	20240201	28.66	12500	-19.20	20240123	7850	28.66	20240201	15240	-33.73	20231101	7850	28.66	20240201	2.50	N	396470	100	16 억		127800	N	N	0	N	00	N
27	20240326	151155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	-50	5	-0.49	3111461970	305044	75.42	10160	10340	10050	13240	7140	10190	10200.08	0.79	0	-14562	10610	10400	10230	10020	9850	10505	10125	16	3050	100	7130	10	1	16120000	1635	58.95	2.69	12	1.89	172.00	3765.00	15240	20231101	-33.46	7850	20240201	29.17	12500	-18.88	20240123	7850	29.17	20240201	15240	-33.46	20231101	7850	29.17	20240201	2.50	N	396470	100	16 억		127800	N	N	0	N	00	N
28	20240326	141152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	-70	5	-0.69	2832119090	277472	68.60	10160	10340	10050	13240	7140	10190	10206.93	0.79	0	-15192	10610	10400	10230	10020	9850	10505	10125	16	3050	100	7130	10	1	16120000	1631	58.84	2.69	12	1.72	172.00	3765.00	15240	20231101	-33.60	7850	20240201	28.92	12500	-19.04	20240123	7850	28.92	20240201	15240	-33.60	20231101	7850	28.92	20240201	2.50	N	396470	100	16 억		127800	N	N	0	N	00	N
29	20240326	131146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	-130	5	-1.28	2643339230	258787	63.98	10160	10340	10060	13240	7140	10190	10214.44	0.79	0	-14632	10610	10400	10230	10020	9850	10505	10125	16	3050	100	7130	10	1	16120000	1622	58.49	2.67	12	1.61	172.00	3765.00	15240	20231101	-33.99	7850	20240201	28.15	12500	-19.52	20240123	7850	28.15	20240201	15240	-33.99	20231101	7850	28.15	20240201	2.50	N	396470	100	16 억		127800	N	N	0	N	00	N
30	20240326	121145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	30	2	0.29	1845975820	180095	44.53	10160	10340	10100	13240	7140	10190	10250.37	0.79	0	20847	10610	10400	10230	10020	9850	10505	10125	16	3050	100	7130	10	1	16120000	1647	59.42	2.71	12	1.12	172.00	3765.00	15240	20231101	-32.94	7850	20240201	30.19	12500	-18.24	20240123	7850	30.19	20240201	15240	-32.94	20231101	7850	30.19	20240201	2.50	N	396470	100	16 억		127800	N	N	0	N	00	N
31	20240326	111142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	50	2	0.49	1577226390	153807	38.03	10160	10340	10100	13240	7140	10190	10255.03	0.79	0	26826	10610	10400	10230	10020	9850	10505	10125	16	3050	100	7130	10	1	16120000	1651	59.53	2.72	12	0.95	172.00	3765.00	15240	20231101	-32.81	7850	20240201	30.45	12500	-18.08	20240123	7850	30.45	20240201	15240	-32.81	20231101	7850	30.45	20240201	2.50	N	396470	100	16 억		127800	N	N	0	N	00	N
32	20240326	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	100	2	0.98	1192366440	116355	28.77	10160	10340	10100	13240	7140	10190	10248.19	0.79	0	22617	10610	10400	10230	10020	9850	10505	10125	16	3050	100	7130	10	1	16120000	1659	59.83	2.73	12	0.72	172.00	3765.00	15240	20231101	-32.48	7850	20240201	31.08	12500	-17.68	20240123	7850	31.08	20240201	15240	-32.48	20231101	7850	31.08	20240201	2.50	N	396470	100	16 억		127800	N	N	0	N	00	N
33	20240326	091154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	50	2	0.49	269941150	26374	6.52	10160	10300	10160	13240	7140	10190	10237.03	0.79	0	-2285	10610	10400	10230	10020	9850	10505	10125	16	3050	100	7130	10	1	16120000	1651	59.53	2.72	12	0.16	172.00	3765.00	15240	20231101	-32.81	7850	20240201	30.45	12500	-18.08	20240123	7850	30.45	20240201	15240	-32.81	20231101	7850	30.45	20240201	2.50	N	396470	100	16 억		127800	N	N	0	N	00	N
34	20240325	161235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	210	2	2.10	4065586480	395904	82.82	10090	10440	10060	12970	6990	9980	10269.44	0.64	0	21541	10633	10306	10113	9786	9593	10210	9690	16	2990	100	6980	10	1	16120000	1643	59.24	2.71	12	2.46	172.00	3765.00	15240	20231101	-33.14	7850	20240201	29.81	12500	-18.48	20240123	7850	29.81	20240201	15240	-33.14	20231101	7850	29.81	20240201	2.59	N	396470	100	16 억		102783	N	N	0	N	00	N
35	20240325	151239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	180	2	1.80	3936656830	383264	80.18	10090	10440	10060	12970	6990	9980	10271.55	0.64	0	18614	10633	10306	10113	9786	9593	10210	9690	16	2990	100	6980	10	1	16120000	1638	59.07	2.70	12	2.38	172.00	3765.00	15240	20231101	-33.33	7850	20240201	29.43	12500	-18.72	20240123	7850	29.43	20240201	15240	-33.33	20231101	7850	29.43	20240201	2.59	N	396470	100	16 억		102783	N	N	0	N	00	N
36	20240325	141237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	180	2	1.80	3563143600	346631	72.52	10090	10440	10060	12970	6990	9980	10279.53	0.64	0	20127	10633	10306	10113	9786	9593	10210	9690	16	2990	100	6980	10	1	16120000	1638	59.07	2.70	12	2.15	172.00	3765.00	15240	20231101	-33.33	7850	20240201	29.43	12500	-18.72	20240123	7850	29.43	20240201	15240	-33.33	20231101	7850	29.43	20240201	2.59	N	396470	100	16 억		102783	N	N	0	N	00	N
37	20240325	131235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	150	2	1.50	3463525250	336819	70.46	10090	10440	10060	12970	6990	9980	10283.22	0.64	0	21961	10633	10306	10113	9786	9593	10210	9690	16	2990	100	6980	10	1	16120000	1633	58.90	2.69	12	2.09	172.00	3765.00	15240	20231101	-33.53	7850	20240201	29.04	12500	-18.96	20240123	7850	29.04	20240201	15240	-33.53	20231101	7850	29.04	20240201	2.59	N	396470	100	16 억		102783	N	N	0	N	00	N
38	20240325	121239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	180	2	1.80	3176053190	308404	64.52	10090	10440	10060	12970	6990	9980	10298.56	0.64	0	27567	10633	10306	10113	9786	9593	10210	9690	16	2990	100	6980	10	1	16120000	1638	59.07	2.70	12	1.91	172.00	3765.00	15240	20231101	-33.33	7850	20240201	29.43	12500	-18.72	20240123	7850	29.43	20240201	15240	-33.33	20231101	7850	29.43	20240201	2.59	N	396470	100	16 억		102783	N	N	0	N	00	N
39	20240325	111238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	240	2	2.40	2925017690	283814	59.38	10090	10440	10060	12970	6990	9980	10306.33	0.64	0	38300	10633	10306	10113	9786	9593	10210	9690	16	2990	100	6980	10	1	16120000	1647	59.42	2.71	12	1.76	172.00	3765.00	15240	20231101	-32.94	7850	20240201	30.19	12500	-18.24	20240123	7850	30.19	20240201	15240	-32.94	20231101	7850	30.19	20240201	2.59	N	396470	100	16 억		102783	N	N	0	N	00	N
40	20240325	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	310	2	3.11	2539225640	246060	51.48	10090	10440	10060	12970	6990	9980	10319.81	0.64	0	36027	10633	10306	10113	9786	9593	10210	9690	16	2990	100	6980	10	1	16120000	1659	59.83	2.73	12	1.53	172.00	3765.00	15240	20231101	-32.48	7850	20240201	31.08	12500	-17.68	20240123	7850	31.08	20240201	15240	-32.48	20231101	7850	31.08	20240201	2.59	N	396470	100	16 억		102783	N	N	0	N	00	N
41	20240325	091241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	420	2	4.21	1227356810	119465	24.99	10090	10440	10060	12970	6990	9980	10274.26	0.64	0	17770	10633	10306	10113	9786	9593	10210	9690	16	2990	100	6980	10	1	16120000	1676	60.47	2.76	12	0.74	172.00	3765.00	15240	20231101	-31.76	7850	20240201	32.48	12500	-16.80	20240123	7850	32.48	20240201	15240	-31.76	20231101	7850	32.48	20240201	2.59	N	396470	100	16 억		102783	N	N	0	N	00	N
42	20240322	161238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	-470	5	-4.50	4773889880	469984	49.06	10370	10440	9920	13580	7320	10450	10157.38	0.76	0	-19786	10910	10680	10480	10250	10050	10795	10365	16	3130	100	7310	10	1	16120000	1609	58.02	2.65	12	2.92	172.00	3765.00	15240	20231101	-34.51	7850	20240201	27.13	12500	-20.16	20240123	7850	27.13	20240201	15240	-34.51	20231101	7850	27.13	20240201	2.34	N	396470	100	16 억		122779	N	N	0	N	00	N
43	20240322	151242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	-470	5	-4.50	4539103170	446465	46.61	10370	10440	9920	13580	7320	10450	10166.14	0.76	0	-25026	10910	10680	10480	10250	10050	10795	10365	16	3130	100	7310	10	1	16120000	1609	58.02	2.65	12	2.77	172.00	3765.00	15240	20231101	-34.51	7850	20240201	27.13	12500	-20.16	20240123	7850	27.13	20240201	15240	-34.51	20231101	7850	27.13	20240201	2.34	N	396470	100	16 억		122779	N	N	0	N	00	N
44	20240322	141229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-430	5	-4.11	3821635120	374633	39.11	10370	10440	10010	13580	7320	10450	10200.35	0.76	0	-30248	10910	10680	10480	10250	10050	10795	10365	16	3130	100	7310	10	1	16120000	1615	58.26	2.66	12	2.32	172.00	3765.00	15240	20231101	-34.25	7850	20240201	27.64	12500	-19.84	20240123	7850	27.64	20240201	15240	-34.25	20231101	7850	27.64	20240201	2.34	N	396470	100	16 억		122779	N	N	0	N	00	N
45	20240322	131234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-420	5	-4.02	3653204370	357865	37.36	10370	10440	10010	13580	7320	10450	10207.66	0.76	0	-29732	10910	10680	10480	10250	10050	10795	10365	16	3130	100	7310	10	1	16120000	1617	58.31	2.66	12	2.22	172.00	3765.00	15240	20231101	-34.19	7850	20240201	27.77	12500	-19.76	20240123	7850	27.77	20240201	15240	-34.19	20231101	7850	27.77	20240201	2.34	N	396470	100	16 억		122779	N	N	0	N	00	N
46	20240322	121231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	-370	5	-3.54	3257915820	318447	33.24	10370	10440	10020	13580	7320	10450	10229.96	0.76	0	-29654	10910	10680	10480	10250	10050	10795	10365	16	3130	100	7310	10	1	16120000	1625	58.60	2.68	12	1.98	172.00	3765.00	15240	20231101	-33.86	7850	20240201	28.41	12500	-19.36	20240123	7850	28.41	20240201	15240	-33.86	20231101	7850	28.41	20240201	2.34	N	396470	100	16 억		122779	N	N	0	N	00	N
47	20240322	111238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-300	5	-2.87	2639872510	257113	26.84	10370	10440	10150	13580	7320	10450	10266.66	0.76	0	-25621	10910	10680	10480	10250	10050	10795	10365	16	3130	100	7310	10	1	16120000	1636	59.01	2.70	12	1.59	172.00	3765.00	15240	20231101	-33.40	7850	20240201	29.30	12500	-18.80	20240123	7850	29.30	20240201	15240	-33.40	20231101	7850	29.30	20240201	2.34	N	396470	100	16 억		122779	N	N	0	N	00	N
48	20240322	101230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	-170	5	-1.63	1666623620	161817	16.89	10370	10440	10210	13580	7320	10450	10298.51	0.76	0	2373	10910	10680	10480	10250	10050	10795	10365	16	3130	100	7310	10	1	16120000	1657	59.77	2.73	12	1.00	172.00	3765.00	15240	20231101	-32.55	7850	20240201	30.96	12500	-17.76	20240123	7850	30.96	20240201	15240	-32.55	20231101	7850	30.96	20240201	2.34	N	396470	100	16 억		122779	N	N	0	N	00	N
49	20240322	091230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-150	5	-1.44	703426640	68017	7.10	10370	10440	10270	13580	7320	10450	10340.34	0.76	0	-3580	10910	10680	10480	10250	10050	10795	10365	16	3130	100	7310	10	1	16120000	1660	59.88	2.74	12	0.42	172.00	3765.00	15240	20231101	-32.41	7850	20240201	31.21	12500	-17.60	20240123	7850	31.21	20240201	15240	-32.41	20231101	7850	31.21	20240201	2.34	N	396470	100	16 억		122779	N	N	0	N	00	N
50	20240321	161233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	-170	5	-1.60	9918988300	947063	21.79	10400	10710	10280	13800	7440	10620	10472.95	0.33	0	62985	12380	11500	10550	9670	8720	11940	10110	16	3180	100	7430	10	1	16120000	1685	21.37	3.85	12	5.88	489.00	2716.00	15240	20231101	-31.43	7850	20240201	33.12	12500	-16.40	20240123	7850	33.12	20240201	15240	-31.43	20231101	7850	33.12	20240201	2.42	N	396470	100	16 억		53503	N	N	0	N	00	N
51	20240321	151230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-250	5	-2.35	9487894570	905602	20.84	10400	10710	10280	13800	7440	10620	10476.32	0.33	0	61362	12380	11500	10550	9670	8720	11940	10110	16	3180	100	7430	10	1	16120000	1672	21.21	3.82	12	5.62	489.00	2716.00	15240	20231101	-31.96	7850	20240201	32.10	12500	-17.04	20240123	7850	32.10	20240201	15240	-31.96	20231101	7850	32.10	20240201	2.42	N	396470	100	16 억		53503	N	N	0	N	00	N
52	20240321	141227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10330	-290	5	-2.73	8758396560	835438	19.22	10400	10710	10280	13800	7440	10620	10483.00	0.33	0	51593	12380	11500	10550	9670	8720	11940	10110	16	3180	100	7430	10	1	16120000	1665	21.12	3.80	12	5.18	489.00	2716.00	15240	20231101	-32.22	7850	20240201	31.59	12500	-17.36	20240123	7850	31.59	20240201	15240	-32.22	20231101	7850	31.59	20240201	2.42	N	396470	100	16 억		53503	N	N	0	N	00	N
53	20240321	131217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-150	5	-1.41	7787756970	741882	17.07	10400	10710	10330	13800	7440	10620	10496.69	0.33	0	54138	12380	11500	10550	9670	8720	11940	10110	16	3180	100	7430	10	1	16120000	1688	21.41	3.85	12	4.60	489.00	2716.00	15240	20231101	-31.30	7850	20240201	33.38	12500	-16.24	20240123	7850	33.38	20240201	15240	-31.30	20231101	7850	33.38	20240201	2.42	N	396470	100	16 억		53503	N	N	0	N	00	N
54	20240321	121233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	-170	5	-1.60	7392255590	704083	16.20	10400	10710	10330	13800	7440	10620	10498.50	0.33	0	46718	12380	11500	10550	9670	8720	11940	10110	16	3180	100	7430	10	1	16120000	1685	21.37	3.85	12	4.37	489.00	2716.00	15240	20231101	-31.43	7850	20240201	33.12	12500	-16.40	20240123	7850	33.12	20240201	15240	-31.43	20231101	7850	33.12	20240201	2.42	N	396470	100	16 억		53503	N	N	0	N	00	N
55	20240321	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	-70	5	-0.66	6825526010	650118	14.96	10400	10710	10330	13800	7440	10620	10498.22	0.33	0	51520	12380	11500	10550	9670	8720	11940	10110	16	3180	100	7430	10	1	16120000	1701	21.57	3.88	12	4.03	489.00	2716.00	15240	20231101	-30.77	7850	20240201	34.39	12500	-15.60	20240123	7850	34.39	20240201	15240	-30.77	20231101	7850	34.39	20240201	2.42	N	396470	100	16 억		53503	N	N	0	N	00	N
56	20240321	101231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-260	5	-2.45	4491511790	429168	9.88	10400	10650	10350	13800	7440	10620	10464.31	0.33	0	67832	12380	11500	10550	9670	8720	11940	10110	16	3180	100	7430	10	1	16120000	1670	21.19	3.81	12	2.66	489.00	2716.00	15240	20231101	-32.02	7850	20240201	31.97	12500	-17.12	20240123	7850	31.97	20240201	15240	-32.02	20231101	7850	31.97	20240201	2.42	N	396470	100	16 억		53503	N	N	0	N	00	N
57	20240321	091237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	-130	5	-1.22	2112378810	201436	4.64	10400	10610	10390	13800	7440	10620	10484.15	0.33	0	47443	12380	11500	10550	9670	8720	11940	10110	16	3180	100	7430	10	1	16120000	1691	21.45	3.86	12	1.25	489.00	2716.00	15240	20231101	-31.17	7850	20240201	33.63	12500	-16.08	20240123	7850	33.63	20240201	15240	-31.17	20231101	7850	33.63	20240201	2.42	N	396470	100	16 억		53503	N	N	0	N	00	N
58	20240320	161214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	1060	2	11.09	45654505750	4208518	1528.74	9720	11430	9600	12420	6700	9560	10849.79	0.24	0	18826	10180	9870	9690	9380	9200	9780	9290	16	2860	100	6690	10	1	16120000	1712	21.72	3.91	12	26.11	489.00	2716.00	15240	20231101	-30.31	7850	20240201	35.29	12500	-15.04	20240123	7850	35.29	20240201	15240	-30.31	20231101	7850	35.29	20240201	2.46	N	396470	100	16 억		39427	N	N	0	N	00	N
59	20240320	151221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	1390	2	14.54	40439044970	3731787	1355.57	9720	11430	9600	12420	6700	9560	10836.38	0.24	0	18084	10180	9870	9690	9380	9200	9780	9290	16	2860	100	6690	10	1	16120000	1765	22.39	4.03	12	23.15	489.00	2716.00	15240	20231101	-28.15	7850	20240201	39.49	12500	-12.40	20240123	7850	39.49	20240201	15240	-28.15	20231101	7850	39.49	20240201	2.46	N	396470	100	16 억		39427	N	N	0	N	00	N
60	20240320	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	740	2	7.74	7099357170	698887	253.87	9720	10490	9600	12420	6700	9560	10158.09	0.24	0	57557	10180	9870	9690	9380	9200	9780	9290	16	2860	100	6690	10	1	16120000	1660	21.06	3.79	12	4.34	489.00	2716.00	15240	20231101	-32.41	7850	20240201	31.21	12500	-17.60	20240123	7850	31.21	20240201	15240	-32.41	20231101	7850	31.21	20240201	2.46	N	396470	100	16 억		39427	N	N	0	N	00	N
61	20240320	131226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	630	2	6.59	5996105240	591601	214.90	9720	10490	9600	12420	6700	9560	10135.39	0.24	0	39970	10180	9870	9690	9380	9200	9780	9290	16	2860	100	6690	10	1	16120000	1643	20.84	3.75	12	3.67	489.00	2716.00	15240	20231101	-33.14	7850	20240201	29.81	12500	-18.48	20240123	7850	29.81	20240201	15240	-33.14	20231101	7850	29.81	20240201	2.46	N	396470	100	16 억		39427	N	N	0	N	00	N
62	20240320	121218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	610	2	6.38	5688378120	561309	203.90	9720	10490	9600	12420	6700	9560	10134.13	0.24	0	37498	10180	9870	9690	9380	9200	9780	9290	16	2860	100	6690	10	1	16120000	1639	20.80	3.74	12	3.48	489.00	2716.00	15240	20231101	-33.27	7850	20240201	29.55	12500	-18.64	20240123	7850	29.55	20240201	15240	-33.27	20231101	7850	29.55	20240201	2.46	N	396470	100	16 억		39427	N	N	0	N	00	N
63	20240320	111220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	630	2	6.59	4056440750	402203	146.10	9720	10490	9600	12420	6700	9560	10085.56	0.24	0	7822	10180	9870	9690	9380	9200	9780	9290	16	2860	100	6690	10	1	16120000	1643	20.84	3.75	12	2.50	489.00	2716.00	15240	20231101	-33.14	7850	20240201	29.81	12500	-18.48	20240123	7850	29.81	20240201	15240	-33.14	20231101	7850	29.81	20240201	2.46	N	396470	100	16 억		39427	N	N	0	N	00	N
64	20240320	101212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	100	2	1.05	651312890	66973	24.33	9720	9840	9600	12420	6700	9560	9725.01	0.24	0	-2028	10180	9870	9690	9380	9200	9780	9290	16	2860	100	6690	10	1	16120000	1557	19.75	3.56	12	0.42	489.00	2716.00	15240	20231101	-36.61	7850	20240201	23.06	12500	-22.72	20240123	7850	23.06	20240201	15240	-36.61	20231101	7850	23.06	20240201	2.46	N	396470	100	16 억		39427	N	N	0	N	00	N
65	20240320	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	190	2	1.99	353250750	36141	13.13	9720	9840	9710	12420	6700	9560	9774.24	0.24	0	2342	10180	9870	9690	9380	9200	9780	9290	16	2860	100	6690	10	1	16120000	1572	19.94	3.59	12	0.22	489.00	2716.00	15240	20231101	-36.02	7850	20240201	24.20	12500	-22.00	20240123	7850	24.20	20240201	15240	-36.02	20231101	7850	24.20	20240201	2.46	N	396470	100	16 억		39427	N	N	0	N	00	N
66	20240319	161205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-400	5	-4.02	2639520720	273613	104.36	10000	10000	9510	12940	6980	9960	9646.02	0.29	0	-3883	10320	10140	9930	9750	9540	10035	9645	16	2980	100	6970	10	1	16120000	1541	19.55	3.52	12	1.70	489.00	2716.00	15240	20231101	-37.27	7850	20240201	21.78	12500	-23.52	20240123	7850	21.78	20240201	15240	-37.27	20231101	7850	21.78	20240201	2.46	N	396470	100	16 억		47357	N	N	0	N	00	N
67	20240319	151219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-370	5	-3.71	2511204990	260198	99.25	10000	10000	9510	12940	6980	9960	9649.96	0.29	0	-7249	10320	10140	9930	9750	9540	10035	9645	16	2980	100	6970	10	1	16120000	1546	19.61	3.53	12	1.61	489.00	2716.00	15240	20231101	-37.07	7850	20240201	22.17	12500	-23.28	20240123	7850	22.17	20240201	15240	-37.07	20231101	7850	22.17	20240201	2.46	N	396470	100	16 억		47357	N	N	0	N	00	N
68	20240319	141217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-390	5	-3.92	2273572360	235365	89.78	10000	10000	9510	12940	6980	9960	9658.52	0.29	0	-12517	10320	10140	9930	9750	9540	10035	9645	16	2980	100	6970	10	1	16120000	1543	19.57	3.52	12	1.46	489.00	2716.00	15240	20231101	-37.20	7850	20240201	21.91	12500	-23.44	20240123	7850	21.91	20240201	15240	-37.20	20231101	7850	21.91	20240201	2.46	N	396470	100	16 억		47357	N	N	0	N	00	N
69	20240319	131145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-370	5	-3.71	2051213110	212137	80.92	10000	10000	9510	12940	6980	9960	9667.94	0.29	0	-10237	10320	10140	9930	9750	9540	10035	9645	16	2980	100	6970	10	1	16120000	1546	19.61	3.53	12	1.32	489.00	2716.00	15240	20231101	-37.07	7850	20240201	22.17	12500	-23.28	20240123	7850	22.17	20240201	15240	-37.07	20231101	7850	22.17	20240201	2.46	N	396470	100	16 억		47357	N	N	0	N	00	N
70	20240319	121208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-370	5	-3.71	1799149010	185728	70.84	10000	10000	9580	12940	6980	9960	9685.56	0.29	0	-3280	10320	10140	9930	9750	9540	10035	9645	16	2980	100	6970	10	1	16120000	1546	19.61	3.53	12	1.15	489.00	2716.00	15240	20231101	-37.07	7850	20240201	22.17	12500	-23.28	20240123	7850	22.17	20240201	15240	-37.07	20231101	7850	22.17	20240201	2.46	N	396470	100	16 억		47357	N	N	0	N	00	N
71	20240319	111215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	-320	5	-3.21	1559710550	160801	61.33	10000	10000	9580	12940	6980	9960	9698.04	0.29	0	-1116	10320	10140	9930	9750	9540	10035	9645	16	2980	100	6970	10	1	16120000	1554	19.71	3.55	12	1.00	489.00	2716.00	15240	20231101	-36.75	7850	20240201	22.80	12500	-22.88	20240123	7850	22.80	20240201	15240	-36.75	20231101	7850	22.80	20240201	2.46	N	396470	100	16 억		47357	N	N	0	N	00	N
72	20240319	101217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-210	5	-2.11	946229040	97154	37.06	10000	10000	9600	12940	6980	9960	9737.23	0.29	0	-3448	10320	10140	9930	9750	9540	10035	9645	16	2980	100	6970	10	1	16120000	1572	19.94	3.59	12	0.60	489.00	2716.00	15240	20231101	-36.02	7850	20240201	24.20	12500	-22.00	20240123	7850	24.20	20240201	15240	-36.02	20231101	7850	24.20	20240201	2.46	N	396470	100	16 억		47357	N	N	0	N	00	N
73	20240319	091217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-20	5	-0.20	143558240	14484	5.52	10000	10000	9850	12940	6980	9960	9907.99	0.29	0	-3504	10320	10140	9930	9750	9540	10035	9645	16	2980	100	6970	10	1	16120000	1602	20.33	3.66	12	0.09	489.00	2716.00	15240	20231101	-34.78	7850	20240201	26.62	12500	-20.48	20240123	7850	26.62	20240201	15240	-34.78	20231101	7850	26.62	20240201	2.46	N	396470	100	16 억		47357	N	N	0	N	00	N
74	20240318	161208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-140	5	-1.39	2568590260	258591	86.63	10000	10110	9720	13130	7070	10100	9932.91	0.16	0	21037	10673	10386	10143	9856	9613	10265	9735	16	3030	100	7070	10	1	16120000	1606	20.37	3.67	12	1.60	489.00	2716.00	15240	20231101	-34.65	7850	20240201	26.88	12500	-20.32	20240123	7850	26.88	20240201	15240	-34.65	20231101	7850	26.88	20240201	2.42	N	396470	100	16 억		25831	N	N	0	N	00	N
75	20240318	151207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-70	5	-0.69	2299151000	231583	77.58	10000	10110	9720	13130	7070	10100	9927.98	0.16	0	17497	10673	10386	10143	9856	9613	10265	9735	16	3030	100	7070	10	1	16120000	1617	20.51	3.69	12	1.44	489.00	2716.00	15240	20231101	-34.19	7850	20240201	27.77	12500	-19.76	20240123	7850	27.77	20240201	15240	-34.19	20231101	7850	27.77	20240201	2.42	N	396470	100	16 억		25831	N	N	0	N	00	N
76	20240318	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-130	5	-1.29	2107803880	212438	71.17	10000	10110	9720	13130	7070	10100	9921.97	0.16	0	14063	10673	10386	10143	9856	9613	10265	9735	16	3030	100	7070	10	1	16120000	1607	20.39	3.67	12	1.32	489.00	2716.00	15240	20231101	-34.58	7850	20240201	27.01	12500	-20.24	20240123	7850	27.01	20240201	15240	-34.58	20231101	7850	27.01	20240201	2.42	N	396470	100	16 억		25831	N	N	0	N	00	N
77	20240318	131207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-100	5	-0.99	1940263990	195664	65.55	10000	10110	9720	13130	7070	10100	9916.31	0.16	0	14241	10673	10386	10143	9856	9613	10265	9735	16	3030	100	7070	10	1	16120000	1612	20.45	3.68	12	1.21	489.00	2716.00	15240	20231101	-34.38	7850	20240201	27.39	12500	-20.00	20240123	7850	27.39	20240201	15240	-34.38	20231101	7850	27.39	20240201	2.42	N	396470	100	16 억		25831	N	N	0	N	00	N
78	20240318	121201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-140	5	-1.39	1814875170	183096	61.34	10000	10110	9720	13130	7070	10100	9912.15	0.16	0	16106	10673	10386	10143	9856	9613	10265	9735	16	3030	100	7070	10	1	16120000	1606	20.37	3.67	12	1.14	489.00	2716.00	15240	20231101	-34.65	7850	20240201	26.88	12500	-20.32	20240123	7850	26.88	20240201	15240	-34.65	20231101	7850	26.88	20240201	2.42	N	396470	100	16 억		25831	N	N	0	N	00	N
79	20240318	111211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-160	5	-1.58	1719661050	173521	58.13	10000	10110	9720	13130	7070	10100	9910.39	0.16	0	16381	10673	10386	10143	9856	9613	10265	9735	16	3030	100	7070	10	1	16120000	1602	20.33	3.66	12	1.08	489.00	2716.00	15240	20231101	-34.78	7850	20240201	26.62	12500	-20.48	20240123	7850	26.62	20240201	15240	-34.78	20231101	7850	26.62	20240201	2.42	N	396470	100	16 억		25831	N	N	0	N	00	N
80	20240318	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-160	5	-1.58	1404860880	141920	47.55	10000	10110	9720	13130	7070	10100	9898.96	0.16	0	14288	10673	10386	10143	9856	9613	10265	9735	16	3030	100	7070	10	1	16120000	1602	20.33	3.66	12	0.88	489.00	2716.00	15240	20231101	-34.78	7850	20240201	26.62	12500	-20.48	20240123	7850	26.62	20240201	15240	-34.78	20231101	7850	26.62	20240201	2.42	N	396470	100	16 억		25831	N	N	0	N	00	N
81	20240318	091207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-10	5	-0.10	137296740	13688	4.59	10000	10100	9990	13130	7070	10100	10030.45	0.16	0	2113	10673	10386	10143	9856	9613	10265	9735	16	3030	100	7070	10	1	16120000	1627	20.63	3.72	12	0.08	489.00	2716.00	15240	20231101	-33.79	7850	20240201	28.54	12500	-19.28	20240123	7850	28.54	20240201	15240	-33.79	20231101	7850	28.54	20240201	2.42	N	396470	100	16 억		25831	N	N	0	N	00	N
82	20240315	161153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-150	5	-1.46	2998277490	295389	164.73	10230	10430	9900	13320	7180	10250	10150.53	0.16	0	1080	10516	10382	10266	10132	10016	10325	10075	16	3070	100	7170	10	1	16120000	1628	20.65	3.72	12	1.83	489.00	2716.00	15240	20231101	-33.73	7850	20240201	28.66	12500	-19.20	20240123	7850	28.66	20240201	15240	-33.73	20231101	7850	28.66	20240201	2.52	N	396470	100	16 억		25341	N	N	0	N	00	N
83	20240315	151116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	-190	5	-1.85	2888687960	284515	158.66	10230	10430	9900	13320	7180	10250	10153.03	0.16	0	668	10516	10382	10266	10132	10016	10325	10075	16	3070	100	7170	10	1	16120000	1622	20.57	3.70	12	1.76	489.00	2716.00	15240	20231101	-33.99	7850	20240201	28.15	12500	-19.52	20240123	7850	28.15	20240201	15240	-33.99	20231101	7850	28.15	20240201	2.52	N	396470	100	16 억		25341	N	N	0	N	00	N
84	20240315	141050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-200	5	-1.95	2664494140	262292	146.27	10230	10430	9900	13320	7180	10250	10158.50	0.16	0	-3165	10516	10382	10266	10132	10016	10325	10075	16	3070	100	7170	10	1	16120000	1620	20.55	3.70	12	1.63	489.00	2716.00	15240	20231101	-34.06	7850	20240201	28.03	12500	-19.60	20240123	7850	28.03	20240201	15240	-34.06	20231101	7850	28.03	20240201	2.52	N	396470	100	16 억		25341	N	N	0	N	00	N
85	20240315	131156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-100	5	-0.98	2423316480	238364	132.93	10230	10430	9900	13320	7180	10250	10166.45	0.16	0	-3174	10516	10382	10266	10132	10016	10325	10075	16	3070	100	7170	10	1	16120000	1636	20.76	3.74	12	1.48	489.00	2716.00	15240	20231101	-33.40	7850	20240201	29.30	12500	-18.80	20240123	7850	29.30	20240201	15240	-33.40	20231101	7850	29.30	20240201	2.52	N	396470	100	16 억		25341	N	N	0	N	00	N
86	20240315	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	-30	5	-0.29	2247828320	221100	123.30	10230	10430	9900	13320	7180	10250	10166.57	0.16	0	-2782	10516	10382	10266	10132	10016	10325	10075	16	3070	100	7170	10	1	16120000	1647	20.90	3.76	12	1.37	489.00	2716.00	15240	20231101	-32.94	7850	20240201	30.19	12500	-18.24	20240123	7850	30.19	20240201	15240	-32.94	20231101	7850	30.19	20240201	2.52	N	396470	100	16 억		25341	N	N	0	N	00	N
87	20240315	111151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	20	2	0.20	2080941630	204786	114.20	10230	10430	9900	13320	7180	10250	10161.54	0.16	0	1608	10516	10382	10266	10132	10016	10325	10075	16	3070	100	7170	10	1	16120000	1656	21.00	3.78	12	1.27	489.00	2716.00	15240	20231101	-32.61	7850	20240201	30.83	12500	-17.84	20240123	7850	30.83	20240201	15240	-32.61	20231101	7850	30.83	20240201	2.52	N	396470	100	16 억		25341	N	N	0	N	00	N
88	20240315	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	90	2	0.88	1702250600	168083	93.73	10230	10430	9900	13320	7180	10250	10127.44	0.16	0	-6945	10516	10382	10266	10132	10016	10325	10075	16	3070	100	7170	10	1	16120000	1667	21.15	3.81	12	1.04	489.00	2716.00	15240	20231101	-32.15	7850	20240201	31.72	12500	-17.28	20240123	7850	31.72	20240201	15240	-32.15	20231101	7850	31.72	20240201	2.52	N	396470	100	16 억		25341	N	N	0	N	00	N
89	20240315	091202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	-130	5	-1.27	220998230	21766	12.14	10230	10240	10100	13320	7180	10250	10153.37	0.16	0	-3015	10516	10382	10266	10132	10016	10325	10075	16	3070	100	7170	10	1	16120000	1631	20.70	3.73	12	0.14	489.00	2716.00	15240	20231101	-33.60	7850	20240201	28.92	12500	-19.04	20240123	7850	28.92	20240201	15240	-33.60	20231101	7850	28.92	20240201	2.52	N	396470	100	16 억		25341	N	N	0	N	00	N
90	20240314	161141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-50	5	-0.49	1826369570	177621	47.30	10290	10400	10150	13390	7210	10300	10282.59	0.05	0	16895	11173	10736	10493	10056	9813	10615	9935	16	3090	100	7210	10	1	16120000	1652	20.96	3.77	12	1.10	489.00	2716.00	15240	20231101	-32.74	7850	20240201	30.57	12500	-18.00	20240123	7850	30.57	20240201	15240	-32.74	20231101	7850	30.57	20240201	2.49	N	396470	100	16 억		8274	N	N	0	N	00	N
91	20240314	151147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-50	5	-0.49	1741403210	169338	45.09	10290	10400	10150	13390	7210	10300	10283.58	0.05	0	17216	11173	10736	10493	10056	9813	10615	9935	16	3090	100	7210	10	1	16120000	1652	20.96	3.77	12	1.05	489.00	2716.00	15240	20231101	-32.74	7850	20240201	30.57	12500	-18.00	20240123	7850	30.57	20240201	15240	-32.74	20231101	7850	30.57	20240201	2.49	N	396470	100	16 억		8274	N	N	0	N	00	N
92	20240314	141146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10330	30	2	0.29	1598634850	155440	41.39	10290	10400	10150	13390	7210	10300	10284.57	0.05	0	17538	11173	10736	10493	10056	9813	10615	9935	16	3090	100	7210	10	1	16120000	1665	21.12	3.80	12	0.96	489.00	2716.00	15240	20231101	-32.22	7850	20240201	31.59	12500	-17.36	20240123	7850	31.59	20240201	15240	-32.22	20231101	7850	31.59	20240201	2.49	N	396470	100	16 억		8274	N	N	0	N	00	N
93	20240314	131143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-40	5	-0.39	1505141910	146345	38.97	10290	10400	10150	13390	7210	10300	10284.88	0.05	0	16596	11173	10736	10493	10056	9813	10615	9935	16	3090	100	7210	10	1	16120000	1654	20.98	3.78	12	0.91	489.00	2716.00	15240	20231101	-32.68	7850	20240201	30.70	12500	-17.92	20240123	7850	30.70	20240201	15240	-32.68	20231101	7850	30.70	20240201	2.49	N	396470	100	16 억		8274	N	N	0	N	00	N
94	20240314	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	60	2	0.58	1381930910	134375	35.78	10290	10400	10150	13390	7210	10300	10284.12	0.05	0	16563	11173	10736	10493	10056	9813	10615	9935	16	3090	100	7210	10	1	16120000	1670	21.19	3.81	12	0.83	489.00	2716.00	15240	20231101	-32.02	7850	20240201	31.97	12500	-17.12	20240123	7850	31.97	20240201	15240	-32.02	20231101	7850	31.97	20240201	2.49	N	396470	100	16 억		8274	N	N	0	N	00	N
95	20240314	111145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	-80	5	-0.78	1228369920	119522	31.83	10290	10400	10150	13390	7210	10300	10277.33	0.05	0	16868	11173	10736	10493	10056	9813	10615	9935	16	3090	100	7210	10	1	16120000	1647	20.90	3.76	12	0.74	489.00	2716.00	15240	20231101	-32.94	7850	20240201	30.19	12500	-18.24	20240123	7850	30.19	20240201	15240	-32.94	20231101	7850	30.19	20240201	2.49	N	396470	100	16 억		8274	N	N	0	N	00	N
96	20240314	101155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	40	2	0.39	1017216000	98966	26.35	10290	10400	10150	13390	7210	10300	10278.42	0.05	0	15819	11173	10736	10493	10056	9813	10615	9935	16	3090	100	7210	10	1	16120000	1667	21.15	3.81	12	0.61	489.00	2716.00	15240	20231101	-32.15	7850	20240201	31.72	12500	-17.28	20240123	7850	31.72	20240201	15240	-32.15	20231101	7850	31.72	20240201	2.49	N	396470	100	16 억		8274	N	N	0	N	00	N
97	20240314	091151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	-30	5	-0.29	374051280	36398	9.69	10290	10370	10230	13390	7210	10300	10276.63	0.05	0	19270	11173	10736	10493	10056	9813	10615	9935	16	3090	100	7210	10	1	16120000	1656	21.00	3.78	12	0.23	489.00	2716.00	15240	20231101	-32.61	7850	20240201	30.83	12500	-17.84	20240123	7850	30.83	20240201	15240	-32.61	20231101	7850	30.83	20240201	2.49	N	396470	100	16 억		8274	N	N	0	N	00	N
98	20240313	161130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-390	5	-3.65	3914487880	372625	123.04	10900	10930	10250	13890	7490	10690	10506.02	0.33	0	-45122	11056	10872	10566	10382	10076	10965	10475	16	3200	100	7480	10	1	16120000	1660	21.06	3.79	12	2.31	489.00	2716.00	15240	20231101	-32.41	7850	20240201	31.21	12500	-17.60	20240123	7850	31.21	20240201	15240	-32.41	20231101	7850	31.21	20240201	2.59	N	396470	100	16 억		53378	N	N	0	N	00	N
99	20240313	151136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-310	5	-2.90	3666935110	348669	115.13	10900	10930	10250	13890	7490	10690	10516.95	0.33	0	-44911	11056	10872	10566	10382	10076	10965	10475	16	3200	100	7480	10	1	16120000	1673	21.23	3.82	12	2.16	489.00	2716.00	15240	20231101	-31.89	7850	20240201	32.23	12500	-16.96	20240123	7850	32.23	20240201	15240	-31.89	20231101	7850	32.23	20240201	2.59	N	396470	100	16 억		53378	N	N	0	N	00	N
100	20240313	141134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-300	5	-2.81	3525395360	335045	110.63	10900	10930	10250	13890	7490	10690	10522.15	0.33	0	-45169	11056	10872	10566	10382	10076	10965	10475	16	3200	100	7480	10	1	16120000	1675	21.25	3.83	12	2.08	489.00	2716.00	15240	20231101	-31.82	7850	20240201	32.36	12500	-16.88	20240123	7850	32.36	20240201	15240	-31.82	20231101	7850	32.36	20240201	2.59	N	396470	100	16 억		53378	N	N	0	N	00	N
101	20240313	131143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	-290	5	-2.71	2899471680	274505	90.64	10900	10930	10360	13890	7490	10690	10562.55	0.33	0	-44044	11056	10872	10566	10382	10076	10965	10475	16	3200	100	7480	10	1	16120000	1676	21.27	3.83	12	1.70	489.00	2716.00	15240	20231101	-31.76	7850	20240201	32.48	12500	-16.80	20240123	7850	32.48	20240201	15240	-31.76	20231101	7850	32.48	20240201	2.59	N	396470	100	16 억		53378	N	N	0	N	00	N
102	20240313	121137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-300	5	-2.81	2564284810	242238	79.99	10900	10930	10360	13890	7490	10690	10585.81	0.33	0	-33017	11056	10872	10566	10382	10076	10965	10475	16	3200	100	7480	10	1	16120000	1675	21.25	3.83	12	1.50	489.00	2716.00	15240	20231101	-31.82	7850	20240201	32.36	12500	-16.88	20240123	7850	32.36	20240201	15240	-31.82	20231101	7850	32.36	20240201	2.59	N	396470	100	16 억		53378	N	N	0	N	00	N
103	20240313	111132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	-240	5	-2.25	2229932400	210150	69.39	10900	10930	10360	13890	7490	10690	10611.15	0.33	0	-29061	11056	10872	10566	10382	10076	10965	10475	16	3200	100	7480	10	1	16120000	1685	21.37	3.85	12	1.30	489.00	2716.00	15240	20231101	-31.43	7850	20240201	33.12	12500	-16.40	20240123	7850	33.12	20240201	15240	-31.43	20231101	7850	33.12	20240201	2.59	N	396470	100	16 억		53378	N	N	0	N	00	N
104	20240313	101131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	-150	5	-1.40	1519759780	142264	46.98	10900	10930	10510	13890	7490	10690	10682.67	0.33	0	-12671	11056	10872	10566	10382	10076	10965	10475	16	3200	100	7480	10	1	16120000	1699	21.55	3.88	12	0.88	489.00	2716.00	15240	20231101	-30.84	7850	20240201	34.27	12500	-15.68	20240123	7850	34.27	20240201	15240	-30.84	20231101	7850	34.27	20240201	2.59	N	396470	100	16 억		53378	N	N	0	N	00	N
105	20240313	091141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	70	2	0.65	407287560	37622	12.42	10900	10930	10700	13890	7490	10690	10825.78	0.33	0	-4801	11056	10872	10566	10382	10076	10965	10475	16	3200	100	7480	10	1	16120000	1735	22.00	3.96	12	0.23	489.00	2716.00	15240	20231101	-29.40	7850	20240201	37.07	12500	-13.92	20240123	7850	37.07	20240201	15240	-29.40	20231101	7850	37.07	20240201	2.59	N	396470	100	16 억		53378	N	N	0	N	00	N
106	20240312	161121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10690	200	2	1.91	3178189090	300939	59.91	10540	10750	10260	13630	7350	10490	10560.67	0.21	0	18956	11150	10820	10650	10320	10150	10735	10235	16	3140	100	7340	10	1	16120000	1723	21.86	3.94	12	1.87	489.00	2716.00	15240	20231101	-29.86	7850	20240201	36.18	12500	-14.48	20240123	7850	36.18	20240201	15240	-29.86	20231101	7850	36.18	20240201	2.46	N	396470	100	16 억		34186	N	N	0	N	00	N
107	20240312	151118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10670	180	2	1.72	2991814320	283524	56.44	10540	10750	10260	13630	7350	10490	10552.26	0.21	0	18556	11150	10820	10650	10320	10150	10735	10235	16	3140	100	7340	10	1	16120000	1720	21.82	3.93	12	1.76	489.00	2716.00	15240	20231101	-29.99	7850	20240201	35.92	12500	-14.64	20240123	7850	35.92	20240201	15240	-29.99	20231101	7850	35.92	20240201	2.46	N	396470	100	16 억		34186	N	N	0	N	00	N
108	20240312	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	150	2	1.43	2503686190	237887	47.36	10540	10730	10260	13630	7350	10490	10524.70	0.21	0	7341	11150	10820	10650	10320	10150	10735	10235	16	3140	100	7340	10	1	16120000	1715	21.76	3.92	12	1.48	489.00	2716.00	15240	20231101	-30.18	7850	20240201	35.54	12500	-14.88	20240123	7850	35.54	20240201	15240	-30.18	20231101	7850	35.54	20240201	2.46	N	396470	100	16 억		34186	N	N	0	N	00	N
109	20240312	131027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	190	2	1.81	2220273770	211344	42.07	10540	10700	10260	13630	7350	10490	10505.50	0.21	0	5845	11150	10820	10650	10320	10150	10735	10235	16	3140	100	7340	10	1	16120000	1722	21.84	3.93	12	1.31	489.00	2716.00	15240	20231101	-29.92	7850	20240201	36.05	12500	-14.56	20240123	7850	36.05	20240201	15240	-29.92	20231101	7850	36.05	20240201	2.46	N	396470	100	16 억		34186	N	N	0	N	00	N
110	20240312	121123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	100	2	0.95	1988549500	189570	37.74	10540	10700	10260	13630	7350	10490	10489.79	0.21	0	2387	11150	10820	10650	10320	10150	10735	10235	16	3140	100	7340	10	1	16120000	1707	21.66	3.90	12	1.18	489.00	2716.00	15240	20231101	-30.51	7850	20240201	34.90	12500	-15.28	20240123	7850	34.90	20240201	15240	-30.51	20231101	7850	34.90	20240201	2.46	N	396470	100	16 억		34186	N	N	0	N	00	N
111	20240312	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	130	2	1.24	1729983700	165238	32.89	10540	10690	10260	13630	7350	10490	10469.64	0.21	0	5146	11150	10820	10650	10320	10150	10735	10235	16	3140	100	7340	10	1	16120000	1712	21.72	3.91	12	1.03	489.00	2716.00	15240	20231101	-30.31	7850	20240201	35.29	12500	-15.04	20240123	7850	35.29	20240201	15240	-30.31	20231101	7850	35.29	20240201	2.46	N	396470	100	16 억		34186	N	N	0	N	00	N
112	20240312	101122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	20	2	0.19	1257641840	120565	24.00	10540	10570	10260	13630	7350	10490	10431.20	0.21	0	-2517	11150	10820	10650	10320	10150	10735	10235	16	3140	100	7340	10	1	16120000	1694	21.49	3.87	12	0.75	489.00	2716.00	15240	20231101	-31.04	7850	20240201	33.89	12500	-15.92	20240123	7850	33.89	20240201	15240	-31.04	20231101	7850	33.89	20240201	2.46	N	396470	100	16 억		34186	N	N	0	N	00	N
113	20240312	091119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	-10	5	-0.10	283156160	27111	5.40	10540	10540	10330	13630	7350	10490	10444.21	0.21	0	-1252	11150	10820	10650	10320	10150	10735	10235	16	3140	100	7340	10	1	16120000	1689	21.43	3.86	12	0.17	489.00	2716.00	15240	20231101	-31.23	7850	20240201	33.50	12500	-16.16	20240123	7850	33.50	20240201	15240	-31.23	20231101	7850	33.50	20240201	2.46	N	396470	100	16 억		34186	N	N	0	N	00	N
114	20240311	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	-840	5	-7.41	5287966340	495242	70.14	10950	10980	10480	14720	7940	11330	10678.01	0.55	0	-55804	11943	11636	11343	11036	10743	11490	10890	16	3390	100	7930	10	1	16120000	1691	21.45	3.86	12	3.07	489.00	2716.00	15240	20231101	-31.17	7850	20240201	33.63	12500	-16.08	20240123	7850	33.63	20240201	15240	-31.17	20231101	7850	33.63	20240201	2.83	N	396470	100	16 억		88775	N	N	0	N	00	N
115	20240311	151114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-800	5	-7.06	4898359280	458145	64.88	10950	10980	10510	14720	7940	11330	10691.69	0.55	0	-50083	11943	11636	11343	11036	10743	11490	10890	16	3390	100	7930	10	1	16120000	1697	21.53	3.88	12	2.84	489.00	2716.00	15240	20231101	-30.91	7850	20240201	34.14	12500	-15.76	20240123	7850	34.14	20240201	15240	-30.91	20231101	7850	34.14	20240201	2.83	N	396470	100	16 억		88775	N	N	0	N	00	N
116	20240311	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	-740	5	-6.53	4153923820	387596	54.89	10950	10980	10550	14720	7940	11330	10717.11	0.55	0	-44281	11943	11636	11343	11036	10743	11490	10890	16	3390	100	7930	10	1	16120000	1707	21.66	3.90	12	2.40	489.00	2716.00	15240	20231101	-30.51	7850	20240201	34.90	12500	-15.28	20240123	7850	34.90	20240201	15240	-30.51	20231101	7850	34.90	20240201	2.83	N	396470	100	16 억		88775	N	N	0	N	00	N
117	20240311	131111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	-740	5	-6.53	3720523950	346737	49.11	10950	10980	10560	14720	7940	11330	10730.07	0.55	0	-43853	11943	11636	11343	11036	10743	11490	10890	16	3390	100	7930	10	1	16120000	1707	21.66	3.90	12	2.15	489.00	2716.00	15240	20231101	-30.51	7850	20240201	34.90	12500	-15.28	20240123	7850	34.90	20240201	15240	-30.51	20231101	7850	34.90	20240201	2.83	N	396470	100	16 억		88775	N	N	0	N	00	N
118	20240311	121115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10670	-660	5	-5.83	3210626370	298738	42.31	10950	10980	10630	14720	7940	11330	10747.26	0.55	0	-34295	11943	11636	11343	11036	10743	11490	10890	16	3390	100	7930	10	1	16120000	1720	21.82	3.93	12	1.85	489.00	2716.00	15240	20231101	-29.99	7850	20240201	35.92	12500	-14.64	20240123	7850	35.92	20240201	15240	-29.99	20231101	7850	35.92	20240201	2.83	N	396470	100	16 억		88775	N	N	0	N	00	N
119	20240311	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10690	-640	5	-5.65	2882794360	267999	37.96	10950	10980	10630	14720	7940	11330	10756.69	0.55	0	-30574	11943	11636	11343	11036	10743	11490	10890	16	3390	100	7930	10	1	16120000	1723	21.86	3.94	12	1.66	489.00	2716.00	15240	20231101	-29.86	7850	20240201	36.18	12500	-14.48	20240123	7850	36.18	20240201	15240	-29.86	20231101	7850	36.18	20240201	2.83	N	396470	100	16 억		88775	N	N	0	N	00	N
120	20240311	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-650	5	-5.74	2286877110	212113	30.04	10950	10980	10660	14720	7940	11330	10781.35	0.55	0	-26618	11943	11636	11343	11036	10743	11490	10890	16	3390	100	7930	10	1	16120000	1722	21.84	3.93	12	1.32	489.00	2716.00	15240	20231101	-29.92	7850	20240201	36.05	12500	-14.56	20240123	7850	36.05	20240201	15240	-29.92	20231101	7850	36.05	20240201	2.83	N	396470	100	16 억		88775	N	N	0	N	00	N
121	20240311	091103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-430	5	-3.80	908872090	83729	11.86	10950	10980	10660	14720	7940	11330	10854.80	0.55	0	-4890	11943	11636	11343	11036	10743	11490	10890	16	3390	100	7930	10	1	16120000	1757	22.29	4.01	12	0.52	489.00	2716.00	15240	20231101	-28.48	7850	20240201	38.85	12500	-12.80	20240123	7850	38.85	20240201	15240	-28.48	20231101	7850	38.85	20240201	2.83	N	396470	100	16 억		88775	N	N	0	N	00	N
122	20240308	161108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11330	-90	5	-0.79	7835567370	693075	38.36	11420	11650	11050	14840	8000	11420	11305.31	0.72	0	-27187	12113	11766	11393	11046	10673	11940	11220	16	3420	100	7990	10	1	16120000	1826	23.17	4.17	12	4.30	489.00	2716.00	15240	20231101	-25.66	7850	20240201	44.33	12500	-9.36	20240123	7850	44.33	20240201	15240	-25.66	20231101	7850	44.33	20240201	2.82	N	396470	100	16 억		115378	N	N	0	N	00	N
123	20240308	151107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	-160	5	-1.40	7314705550	647042	35.81	11420	11650	11050	14840	8000	11420	11304.78	0.72	0	-25230	12113	11766	11393	11046	10673	11940	11220	16	3420	100	7990	10	1	16120000	1815	23.03	4.15	12	4.01	489.00	2716.00	15240	20231101	-26.12	7850	20240201	43.44	12500	-9.92	20240123	7850	43.44	20240201	15240	-26.12	20231101	7850	43.44	20240201	2.82	N	396470	100	16 억		115378	N	N	0	N	00	N
124	20240308	141100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	-140	5	-1.23	6653806730	588038	32.54	11420	11650	11050	14840	8000	11420	11315.20	0.72	0	-21250	12113	11766	11393	11046	10673	11940	11220	16	3420	100	7990	10	1	16120000	1818	23.07	4.15	12	3.65	489.00	2716.00	15240	20231101	-25.98	7850	20240201	43.69	12500	-9.76	20240123	7850	43.69	20240201	15240	-25.98	20231101	7850	43.69	20240201	2.82	N	396470	100	16 억		115378	N	N	0	N	00	N
125	20240308	131055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	-180	5	-1.58	6106837750	539501	29.86	11420	11650	11050	14840	8000	11420	11319.35	0.72	0	-19282	12113	11766	11393	11046	10673	11940	11220	16	3420	100	7990	10	1	16120000	1812	22.99	4.14	12	3.35	489.00	2716.00	15240	20231101	-26.25	7850	20240201	43.18	12500	-10.08	20240123	7850	43.18	20240201	15240	-26.25	20231101	7850	43.18	20240201	2.82	N	396470	100	16 억		115378	N	N	0	N	00	N
126	20240308	121100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	-330	5	-2.89	5447857980	480590	26.60	11420	11650	11060	14840	8000	11420	11335.71	0.72	0	-21679	12113	11766	11393	11046	10673	11940	11220	16	3420	100	7990	10	1	16120000	1788	22.68	4.08	12	2.98	489.00	2716.00	15240	20231101	-27.23	7850	20240201	41.27	12500	-11.28	20240123	7850	41.27	20240201	15240	-27.23	20231101	7850	41.27	20240201	2.82	N	396470	100	16 억		115378	N	N	0	N	00	N
127	20240308	111101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-150	5	-1.31	4341647160	381821	21.13	11420	11650	11200	14840	8000	11420	11370.85	0.72	0	8486	12113	11766	11393	11046	10673	11940	11220	16	3420	100	7990	10	1	16120000	1817	23.05	4.15	12	2.37	489.00	2716.00	15240	20231101	-26.05	7850	20240201	43.57	12500	-9.84	20240123	7850	43.57	20240201	15240	-26.05	20231101	7850	43.57	20240201	2.82	N	396470	100	16 억		115378	N	N	0	N	00	N
128	20240308	101056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11320	-100	5	-0.88	3438326260	301643	16.69	11420	11650	11260	14840	8000	11420	11398.64	0.72	0	20006	12113	11766	11393	11046	10673	11940	11220	16	3420	100	7990	10	1	16120000	1825	23.15	4.17	12	1.87	489.00	2716.00	15240	20231101	-25.72	7850	20240201	44.20	12500	-9.44	20240123	7850	44.20	20240201	15240	-25.72	20231101	7850	44.20	20240201	2.82	N	396470	100	16 억		115378	N	N	0	N	00	N
129	20240308	091055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	60	2	0.53	1431678590	125138	6.93	11420	11650	11300	14840	8000	11420	11440.86	0.72	0	12011	12113	11766	11393	11046	10673	11940	11220	16	3420	100	7990	10	1	16120000	1851	23.48	4.23	12	0.78	489.00	2716.00	15240	20231101	-24.67	7850	20240201	46.24	12500	-8.16	20240123	7850	46.24	20240201	15240	-24.67	20231101	7850	46.24	20240201	2.82	N	396470	100	16 억		115378	N	N	0	N	00	N
130	20240307	161056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	520	2	4.77	20410214850	1793055	444.98	11240	11740	11020	14170	7630	10900	11383.13	0.44	0	45349	11353	11126	10803	10576	10253	11240	10690	16	3270	100	7630	10	1	16120000	1841	23.35	4.20	12	11.12	489.00	2716.00	15240	20231101	-25.07	7850	20240201	45.48	12500	-8.64	20240123	7850	45.48	20240201	15240	-25.07	20231101	7850	45.48	20240201	2.50	N	396470	100	16 억		70341	N	N	0	N	00	N
131	20240307	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	400	2	3.67	19462849770	1709839	424.33	11240	11740	11020	14170	7630	10900	11383.13	0.44	0	28625	11353	11126	10803	10576	10253	11240	10690	16	3270	100	7630	10	1	16120000	1822	23.11	4.16	12	10.61	489.00	2716.00	15240	20231101	-25.85	7850	20240201	43.95	12500	-9.60	20240123	7850	43.95	20240201	15240	-25.85	20231101	7850	43.95	20240201	2.50	N	396470	100	16 억		70341	N	N	0	N	00	N
132	20240307	141032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	450	2	4.13	18156455030	1593916	395.56	11240	11740	11020	14170	7630	10900	11391.40	0.44	0	25994	11353	11126	10803	10576	10253	11240	10690	16	3270	100	7630	10	1	16120000	1830	23.21	4.18	12	9.89	489.00	2716.00	15240	20231101	-25.52	7850	20240201	44.59	12500	-9.20	20240123	7850	44.59	20240201	15240	-25.52	20231101	7850	44.59	20240201	2.50	N	396470	100	16 억		70341	N	N	0	N	00	N
133	20240307	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11230	330	2	3.03	16849818540	1478250	366.85	11240	11740	11020	14170	7630	10900	11398.82	0.44	0	9994	11353	11126	10803	10576	10253	11240	10690	16	3270	100	7630	10	1	16120000	1810	22.97	4.13	12	9.17	489.00	2716.00	15240	20231101	-26.31	7850	20240201	43.06	12500	-10.16	20240123	7850	43.06	20240201	15240	-26.31	20231101	7850	43.06	20240201	2.50	N	396470	100	16 억		70341	N	N	0	N	00	N
134	20240307	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	150	2	1.38	16237483350	1423515	353.27	11240	11740	11030	14170	7630	10900	11406.96	0.44	0	15181	11353	11126	10803	10576	10253	11240	10690	16	3270	100	7630	10	1	16120000	1781	22.60	4.07	12	8.83	489.00	2716.00	15240	20231101	-27.49	7850	20240201	40.76	12500	-11.60	20240123	7850	40.76	20240201	15240	-27.49	20231101	7850	40.76	20240201	2.50	N	396470	100	16 억		70341	N	N	0	N	00	N
135	20240307	111056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	340	2	3.12	15376540620	1346258	334.10	11240	11740	11050	14170	7630	10900	11422.07	0.44	0	25860	11353	11126	10803	10576	10253	11240	10690	16	3270	100	7630	10	1	16120000	1812	22.99	4.14	12	8.35	489.00	2716.00	15240	20231101	-26.25	7850	20240201	43.18	12500	-10.08	20240123	7850	43.18	20240201	15240	-26.25	20231101	7850	43.18	20240201	2.50	N	396470	100	16 억		70341	N	N	0	N	00	N
136	20240307	101049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11340	440	2	4.04	13305629920	1161331	288.21	11240	11740	11120	14170	7630	10900	11457.69	0.44	0	48483	11353	11126	10803	10576	10253	11240	10690	16	3270	100	7630	10	1	16120000	1828	23.19	4.18	12	7.20	489.00	2716.00	15240	20231101	-25.59	7850	20240201	44.46	12500	-9.28	20240123	7850	44.46	20240201	15240	-25.59	20231101	7850	44.46	20240201	2.50	N	396470	100	16 억		70341	N	N	0	N	00	N
137	20240307	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11560	660	2	6.06	3087325810	271641	67.41	11240	11560	11120	14170	7630	10900	11367.13	0.44	0	36683	11353	11126	10803	10576	10253	11240	10690	16	3270	100	7630	10	1	16120000	1863	23.64	4.26	12	1.69	489.00	2716.00	15240	20231101	-24.15	7850	20240201	47.26	12500	-7.52	20240123	7850	47.26	20240201	15240	-24.15	20231101	7850	47.26	20240201	2.50	N	396470	100	16 억		70341	N	N	0	N	00	N
138	20240306	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	20	2	0.18	4271016730	395450	61.88	10630	11030	10480	14140	7620	10880	10800.30	0.41	0	5039	11433	11156	10983	10706	10533	11070	10620	16	3260	100	7610	10	1	16120000	1757	22.29	4.01	12	2.45	489.00	2716.00	15240	20231101	-28.48	7850	20240201	38.85	12500	-12.80	20240123	7850	38.85	20240201	15240	-28.48	20231101	7850	38.85	20240201	2.53	N	396470	100	16 억		65413	N	N	0	N	00	N
139	20240306	151044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	40	2	0.37	3932899490	364446	57.03	10630	11030	10480	14140	7620	10880	10791.45	0.41	0	1186	11433	11156	10983	10706	10533	11070	10620	16	3260	100	7610	10	1	16120000	1760	22.33	4.02	12	2.26	489.00	2716.00	15240	20231101	-28.35	7850	20240201	39.11	12500	-12.64	20240123	7850	39.11	20240201	15240	-28.35	20231101	7850	39.11	20240201	2.53	N	396470	100	16 억		65413	N	N	0	N	00	N
140	20240306	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	-180	5	-1.65	3446226670	319652	50.02	10630	11030	10480	14140	7620	10880	10781.18	0.41	0	3435	11433	11156	10983	10706	10533	11070	10620	16	3260	100	7610	10	1	16120000	1725	21.88	3.94	12	1.98	489.00	2716.00	15240	20231101	-29.79	7850	20240201	36.31	12500	-14.40	20240123	7850	36.31	20240201	15240	-29.79	20231101	7850	36.31	20240201	2.53	N	396470	100	16 억		65413	N	N	0	N	00	N
141	20240306	131050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	-100	5	-0.92	3029248750	280756	43.93	10630	11030	10480	14140	7620	10880	10789.61	0.41	0	14454	11433	11156	10983	10706	10533	11070	10620	16	3260	100	7610	10	1	16120000	1738	22.04	3.97	12	1.74	489.00	2716.00	15240	20231101	-29.27	7850	20240201	37.32	12500	-13.76	20240123	7850	37.32	20240201	15240	-29.27	20231101	7850	37.32	20240201	2.53	N	396470	100	16 억		65413	N	N	0	N	00	N
142	20240306	121049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10810	-70	5	-0.64	2741529470	254096	39.76	10630	11030	10480	14140	7620	10880	10789.34	0.41	0	20332	11433	11156	10983	10706	10533	11070	10620	16	3260	100	7610	10	1	16120000	1743	22.11	3.98	12	1.58	489.00	2716.00	15240	20231101	-29.07	7850	20240201	37.71	12500	-13.52	20240123	7850	37.71	20240201	15240	-29.07	20231101	7850	37.71	20240201	2.53	N	396470	100	16 억		65413	N	N	0	N	00	N
143	20240306	111047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10960	80	2	0.74	2325391330	215858	33.78	10630	11030	10480	14140	7620	10880	10772.78	0.41	0	29519	11433	11156	10983	10706	10533	11070	10620	16	3260	100	7610	10	1	16120000	1767	22.41	4.04	12	1.34	489.00	2716.00	15240	20231101	-28.08	7850	20240201	39.62	12500	-12.32	20240123	7850	39.62	20240201	15240	-28.08	20231101	7850	39.62	20240201	2.53	N	396470	100	16 억		65413	N	N	0	N	00	N
144	20240306	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	0	3	0.00	1498450290	140326	21.96	10630	10950	10480	14140	7620	10880	10678.35	0.41	0	5704	11433	11156	10983	10706	10533	11070	10620	16	3260	100	7610	10	1	16120000	1754	22.25	4.01	12	0.87	489.00	2716.00	15240	20231101	-28.61	7850	20240201	38.60	12500	-12.96	20240123	7850	38.60	20240201	15240	-28.61	20231101	7850	38.60	20240201	2.53	N	396470	100	16 억		65413	N	N	0	N	00	N
145	20240306	091042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	-330	5	-3.03	478925980	45371	7.10	10630	10630	10480	14140	7620	10880	10555.76	0.41	0	478	11433	11156	10983	10706	10533	11070	10620	16	3260	100	7610	10	1	16120000	1701	21.57	3.88	12	0.28	489.00	2716.00	15240	20231101	-30.77	7850	20240201	34.39	12500	-15.60	20240123	7850	34.39	20240201	15240	-30.77	20231101	7850	34.39	20240201	2.53	N	396470	100	16 억		65413	N	N	0	N	00	N
146	20240305	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-460	5	-4.06	6927944580	630891	42.00	11190	11260	10810	14740	7940	11340	10981.20	0.93	0	-85279	12080	11710	11270	10900	10460	11895	11085	16	3400	100	7930	10	1	16120000	1754	22.25	4.01	12	3.91	489.00	2716.00	15240	20231101	-28.61	7850	20240201	38.60	12500	-12.96	20240123	7850	38.60	20240201	15240	-28.61	20231101	7850	38.60	20240201	2.42	N	396470	100	16 억		149786	N	N	0	N	00	N
147	20240305	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10840	-500	5	-4.41	6720626210	611832	40.73	11190	11260	10810	14740	7940	11340	10984.18	0.93	0	-84815	12080	11710	11270	10900	10460	11895	11085	16	3400	100	7930	10	1	16120000	1747	22.17	3.99	12	3.80	489.00	2716.00	15240	20231101	-28.87	7850	20240201	38.09	12500	-13.28	20240123	7850	38.09	20240201	15240	-28.87	20231101	7850	38.09	20240201	2.42	N	396470	100	16 억		149786	N	N	0	N	00	N
148	20240305	141026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10930	-410	5	-3.62	6076816210	552798	36.80	11190	11260	10810	14740	7940	11340	10992.56	0.93	0	-78563	12080	11710	11270	10900	10460	11895	11085	16	3400	100	7930	10	1	16120000	1762	22.35	4.02	12	3.43	489.00	2716.00	15240	20231101	-28.28	7850	20240201	39.24	12500	-12.56	20240123	7850	39.24	20240201	15240	-28.28	20231101	7850	39.24	20240201	2.42	N	396470	100	16 억		149786	N	N	0	N	00	N
149	20240305	131027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10870	-470	5	-4.14	5457049490	495665	32.99	11190	11260	10850	14740	7940	11340	11009.26	0.93	0	-65538	12080	11710	11270	10900	10460	11895	11085	16	3400	100	7930	10	1	16120000	1752	22.23	4.00	12	3.07	489.00	2716.00	15240	20231101	-28.67	7850	20240201	38.47	12500	-13.04	20240123	7850	38.47	20240201	15240	-28.67	20231101	7850	38.47	20240201	2.42	N	396470	100	16 억		149786	N	N	0	N	00	N
150	20240305	121030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10910	-430	5	-3.79	5047016490	458014	30.49	11190	11260	10850	14740	7940	11340	11019.04	0.93	0	-54729	12080	11710	11270	10900	10460	11895	11085	16	3400	100	7930	10	1	16120000	1759	22.31	4.02	12	2.84	489.00	2716.00	15240	20231101	-28.41	7850	20240201	38.98	12500	-12.72	20240123	7850	38.98	20240201	15240	-28.41	20231101	7850	38.98	20240201	2.42	N	396470	100	16 억		149786	N	N	0	N	00	N
151	20240305	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10940	-400	5	-3.53	4333803050	392600	26.13	11190	11260	10880	14740	7940	11340	11038.39	0.93	0	-38220	12080	11710	11270	10900	10460	11895	11085	16	3400	100	7930	10	1	16120000	1764	22.37	4.03	12	2.44	489.00	2716.00	15240	20231101	-28.22	7850	20240201	39.36	12500	-12.48	20240123	7850	39.36	20240201	15240	-28.22	20231101	7850	39.36	20240201	2.42	N	396470	100	16 억		149786	N	N	0	N	00	N
152	20240305	101026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	-350	5	-3.09	3575410710	323415	21.53	11190	11260	10880	14740	7940	11340	11054.79	0.93	0	-34604	12080	11710	11270	10900	10460	11895	11085	16	3400	100	7930	10	1	16120000	1772	22.47	4.05	12	2.01	489.00	2716.00	15240	20231101	-27.89	7850	20240201	40.00	12500	-12.08	20240123	7850	40.00	20240201	15240	-27.89	20231101	7850	40.00	20240201	2.42	N	396470	100	16 억		149786	N	N	0	N	00	N
153	20240305	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10970	-370	5	-3.26	1483269310	134066	8.92	11190	11250	10930	14740	7940	11340	11062.82	0.93	0	-23371	12080	11710	11270	10900	10460	11895	11085	16	3400	100	7930	10	1	16120000	1768	22.43	4.04	12	0.83	489.00	2716.00	15240	20231101	-28.02	7850	20240201	39.75	12500	-12.24	20240123	7850	39.75	20240201	15240	-28.02	20231101	7850	39.75	20240201	2.42	N	396470	100	16 억		149786	N	N	0	N	00	N
154	20240304	161024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11340	440	2	4.04	16394524450	1452061	42.53	11060	11640	10830	14170	7630	10900	11290.10	0.51	0	65997	12200	11550	10790	10140	9380	11875	10465	16	3270	100	7630	10	1	16120000	1828	23.19	4.18	12	9.01	489.00	2716.00	15240	20231101	-25.59	7850	20240201	44.46	12500	-9.28	20240123	7850	44.46	20240201	15240	-25.59	20231101	7850	44.46	20240201	2.42	N	396470	100	16 억		82699	N	N	0	N	00	N
155	20240304	151019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	380	2	3.49	15328895760	1358182	39.78	11060	11640	10830	14170	7630	10900	11286.77	0.51	0	81185	12200	11550	10790	10140	9380	11875	10465	16	3270	100	7630	10	1	16120000	1818	23.07	4.15	12	8.43	489.00	2716.00	15240	20231101	-25.98	7850	20240201	43.69	12500	-9.76	20240123	7850	43.69	20240201	15240	-25.98	20231101	7850	43.69	20240201	2.42	N	396470	100	16 억		82699	N	N	0	N	00	N
156	20240304	140949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	270	2	2.48	12420636290	1099651	32.21	11060	11640	10830	14170	7630	10900	11295.63	0.51	0	98154	12200	11550	10790	10140	9380	11875	10465	16	3270	100	7630	10	1	16120000	1801	22.84	4.11	12	6.82	489.00	2716.00	15240	20231101	-26.71	7850	20240201	42.29	12500	-10.64	20240123	7850	42.29	20240201	15240	-26.71	20231101	7850	42.29	20240201	2.42	N	396470	100	16 억		82699	N	N	0	N	00	N
157	20240304	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11250	350	2	3.21	11903990460	1053396	30.85	11060	11640	10830	14170	7630	10900	11301.17	0.51	0	103639	12200	11550	10790	10140	9380	11875	10465	16	3270	100	7630	10	1	16120000	1814	23.01	4.14	12	6.53	489.00	2716.00	15240	20231101	-26.18	7850	20240201	43.31	12500	-10.00	20240123	7850	43.31	20240201	15240	-26.18	20231101	7850	43.31	20240201	2.42	N	396470	100	16 억		82699	N	N	0	N	00	N
158	20240304	120950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	260	2	2.39	11058350550	978095	28.65	11060	11640	10830	14170	7630	10900	11306.65	0.51	0	105457	12200	11550	10790	10140	9380	11875	10465	16	3270	100	7630	10	1	16120000	1799	22.82	4.11	12	6.07	489.00	2716.00	15240	20231101	-26.77	7850	20240201	42.17	12500	-10.72	20240123	7850	42.17	20240201	15240	-26.77	20231101	7850	42.17	20240201	2.42	N	396470	100	16 억		82699	N	N	0	N	00	N
159	20240304	111007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11190	290	2	2.66	10133622480	895448	26.23	11060	11640	10830	14170	7630	10900	11317.54	0.51	0	117772	12200	11550	10790	10140	9380	11875	10465	16	3270	100	7630	10	1	16120000	1804	22.88	4.12	12	5.55	489.00	2716.00	15240	20231101	-26.57	7850	20240201	42.55	12500	-10.48	20240123	7850	42.55	20240201	15240	-26.57	20231101	7850	42.55	20240201	2.42	N	396470	100	16 억		82699	N	N	0	N	00	N
160	20240304	101009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	490	2	4.50	8455167460	746631	21.87	11060	11640	10830	14170	7630	10900	11325.30	0.51	0	126052	12200	11550	10790	10140	9380	11875	10465	16	3270	100	7630	10	1	16120000	1836	23.29	4.19	12	4.63	489.00	2716.00	15240	20231101	-25.26	7850	20240201	45.10	12500	-8.88	20240123	7850	45.10	20240201	15240	-25.26	20231101	7850	45.10	20240201	2.42	N	396470	100	16 억		82699	N	N	0	N	00	N
161	20240304	091007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10970	70	2	0.64	1443425500	131330	3.85	11060	11090	10830	14170	7630	10900	10991.91	0.51	0	84	12200	11550	10790	10140	9380	11875	10465	16	3270	100	7630	10	1	16120000	1768	22.43	4.04	12	0.81	489.00	2716.00	15240	20231101	-28.02	7850	20240201	39.75	12500	-12.24	20240123	7850	39.75	20240201	15240	-28.02	20231101	7850	39.75	20240201	2.42	N	396470	100	16 억		82699	N	N	0	N	00	N