KissMeData/445180/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	161251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	10	2	0.08	1411099270	114793	71.10	12340	12400	12240	15920	8580	12250	12292.68	0.21	0	-2732	12550	12400	12300	12150	12050	12350	12100	84	3670	500	8570	10	1	16769188	2056	14.65	2.47	12	0.68	837.00	4965.00	19800	20231018	-38.08	10240	20231027	19.73	15340	-20.08	20240108	10850	13.00	20240102	19800	-38.08	20231018	10240	19.73	20231027	3.79	N	445180	500	83 억		34508	N	N	117	N	00	N
3	20240329	151254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	10	2	0.08	1379392550	112207	69.50	12340	12400	12240	15920	8580	12250	12293.28	0.21	0	-2574	12550	12400	12300	12150	12050	12350	12100	84	3670	500	8570	10	1	16769188	2056	14.65	2.47	12	0.67	837.00	4965.00	19800	20231018	-38.08	10240	20231027	19.73	15340	-20.08	20240108	10850	13.00	20240102	19800	-38.08	20231018	10240	19.73	20231027	3.79	N	445180	500	83 억		34508	N	N	560	N	00	N
4	20240329	141248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	0	3	0.00	1150289280	93510	57.92	12340	12400	12250	15920	8580	12250	12301.24	0.21	0	2611	12550	12400	12300	12150	12050	12350	12100	84	3670	500	8570	10	1	16769188	2054	14.64	2.47	12	0.56	837.00	4965.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	3.79	N	445180	500	83 억		34508	N	N	560	N	00	N
5	20240329	131224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	50	2	0.41	905545510	73577	45.57	12340	12400	12250	15920	8580	12250	12307.45	0.21	0	2907	12550	12400	12300	12150	12050	12350	12100	84	3670	500	8570	10	1	16769188	2063	14.70	2.48	12	0.44	837.00	4965.00	19800	20231018	-37.88	10240	20231027	20.12	15340	-19.82	20240108	10850	13.36	20240102	19800	-37.88	20231018	10240	20.12	20231027	3.79	N	445180	500	83 억		34508	N	N	560	N	00	N
6	20240329	121240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	50	2	0.41	825780730	67086	41.55	12340	12400	12250	15920	8580	12250	12309.29	0.21	0	2997	12550	12400	12300	12150	12050	12350	12100	84	3670	500	8570	10	1	16769188	2063	14.70	2.48	12	0.40	837.00	4965.00	19800	20231018	-37.88	10240	20231027	20.12	15340	-19.82	20240108	10850	13.36	20240102	19800	-37.88	20231018	10240	20.12	20231027	3.79	N	445180	500	83 억		34508	N	N	560	N	00	N
7	20240329	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	70	2	0.57	617254670	50122	31.04	12340	12400	12250	15920	8580	12250	12315.04	0.21	0	2997	12550	12400	12300	12150	12050	12350	12100	84	3670	500	8570	10	1	16769188	2066	14.72	2.48	12	0.30	837.00	4965.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	3.79	N	445180	500	83 억		34508	N	N	560	N	00	N
8	20240329	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	130	2	1.06	466740080	37932	23.49	12340	12400	12250	15920	8580	12250	12304.65	0.21	0	3216	12550	12400	12300	12150	12050	12350	12100	84	3670	500	8570	10	1	16769188	2076	14.79	2.49	12	0.23	837.00	4965.00	19800	20231018	-37.47	10240	20231027	20.90	15340	-19.30	20240108	10850	14.10	20240102	19800	-37.47	20231018	10240	20.90	20231027	3.79	N	445180	500	83 억		34508	N	N	560	N	00	N
9	20240329	091227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	0	3	0.00	147053700	11983	7.42	12340	12340	12250	15920	8580	12250	12271.86	0.21	0	-5873	12550	12400	12300	12150	12050	12350	12100	84	3670	500	8570	10	1	16769188	2054	14.64	2.47	12	0.07	837.00	4965.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	3.79	N	445180	500	83 억		34508	N	N	560	N	00	N
10	20240328	161234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-130	5	-1.05	1965696400	160217	58.02	12450	12450	12200	16090	8670	12380	12268.96	0.15	0	9953	12780	12580	12380	12180	11980	12680	12280	84	3710	500	8660	10	1	16769188	2054	14.64	2.47	12	0.96	837.00	4965.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	3.83	N	445180	500	83 억		25135	N	N	560	N	00	N
11	20240328	151236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	-140	5	-1.13	1868197000	152254	55.13	12450	12450	12200	16090	8670	12380	12270.27	0.15	0	10401	12780	12580	12380	12180	11980	12680	12280	84	3710	500	8660	10	1	16769188	2053	14.62	2.47	12	0.91	837.00	4965.00	19800	20231018	-38.18	10240	20231027	19.53	15340	-20.21	20240108	10850	12.81	20240102	19800	-38.18	20231018	10240	19.53	20231027	3.83	N	445180	500	83 억		25135	N	N	0	N	00	N
12	20240328	141220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	-150	5	-1.21	1611868440	131340	47.56	12450	12450	12200	16090	8670	12380	12272.49	0.15	0	10741	12780	12580	12380	12180	11980	12680	12280	84	3710	500	8660	10	1	16769188	2051	14.61	2.46	12	0.78	837.00	4965.00	19800	20231018	-38.23	10240	20231027	19.43	15340	-20.27	20240108	10850	12.72	20240102	19800	-38.23	20231018	10240	19.43	20231027	3.83	N	445180	500	83 억		25135	N	N	0	N	00	N
13	20240328	131223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	-70	5	-0.57	1300010790	105944	38.36	12450	12450	12200	16090	8670	12380	12270.74	0.15	0	5818	12780	12580	12380	12180	11980	12680	12280	84	3710	500	8660	10	1	16769188	2064	14.71	2.48	12	0.63	837.00	4965.00	19800	20231018	-37.83	10240	20231027	20.21	15340	-19.75	20240108	10850	13.46	20240102	19800	-37.83	20231018	10240	20.21	20231027	3.83	N	445180	500	83 억		25135	N	N	0	N	00	N
14	20240328	121224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	-120	5	-0.97	1102349300	89926	32.56	12450	12450	12200	16090	8670	12380	12258.40	0.15	0	7880	12780	12580	12380	12180	11980	12680	12280	84	3710	500	8660	10	1	16769188	2056	14.65	2.47	12	0.54	837.00	4965.00	19800	20231018	-38.08	10240	20231027	19.73	15340	-20.08	20240108	10850	13.00	20240102	19800	-38.08	20231018	10240	19.73	20231027	3.83	N	445180	500	83 억		25135	N	N	0	N	00	N
15	20240328	111228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-130	5	-1.05	854993050	69716	25.24	12450	12450	12200	16090	8670	12380	12263.94	0.15	0	6455	12780	12580	12380	12180	11980	12680	12280	84	3710	500	8660	10	1	16769188	2054	14.64	2.47	12	0.42	837.00	4965.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	3.83	N	445180	500	83 억		25135	N	N	0	N	00	N
16	20240328	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	-140	5	-1.13	626212530	51066	18.49	12450	12450	12200	16090	8670	12380	12262.81	0.15	0	4406	12780	12580	12380	12180	11980	12680	12280	84	3710	500	8660	10	1	16769188	2053	14.62	2.47	12	0.30	837.00	4965.00	19800	20231018	-38.18	10240	20231027	19.53	15340	-20.21	20240108	10850	12.81	20240102	19800	-38.18	20231018	10240	19.53	20231027	3.83	N	445180	500	83 억		25135	N	N	0	N	00	N
17	20240328	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	-20	5	-0.16	111055430	8998	3.26	12450	12450	12300	16090	8670	12380	12342.23	0.15	0	-564	12780	12580	12380	12180	11980	12680	12280	84	3710	500	8660	10	1	16769188	2073	14.77	2.49	12	0.05	837.00	4965.00	19800	20231018	-37.58	10240	20231027	20.70	15340	-19.43	20240108	10850	13.92	20240102	19800	-37.58	20231018	10240	20.70	20231027	3.83	N	445180	500	83 억		25135	N	N	0	N	00	N
18	20240327	161241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	130	2	1.06	3404609200	274892	214.95	12250	12580	12180	15920	8580	12250	12385.27	0.15	0	2023	12523	12386	12283	12146	12043	12335	12095	84	3670	500	8570	10	1	16769188	2076	14.79	2.49	12	1.64	837.00	4965.00	19800	20231018	-37.47	10240	20231027	20.90	15340	-19.30	20240108	10850	14.10	20240102	19800	-37.47	20231018	10240	20.90	20231027	3.92	N	445180	500	83 억		25147	N	N	0	N	00	N
19	20240327	151240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	150	2	1.22	3299957700	266436	208.34	12250	12580	12180	15920	8580	12250	12385.57	0.15	0	1008	12523	12386	12283	12146	12043	12335	12095	84	3670	500	8570	10	1	16769188	2079	14.81	2.50	12	1.59	837.00	4965.00	19800	20231018	-37.37	10240	20231027	21.09	15340	-19.17	20240108	10850	14.29	20240102	19800	-37.37	20231018	10240	21.09	20231027	3.92	N	445180	500	83 억		25147	N	N	0	N	00	N
20	20240327	141240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	60	2	0.49	2995379340	241869	189.13	12250	12580	12180	15920	8580	12250	12384.32	0.15	0	-3287	12523	12386	12283	12146	12043	12335	12095	84	3670	500	8570	10	1	16769188	2064	14.71	2.48	12	1.44	837.00	4965.00	19800	20231018	-37.83	10240	20231027	20.21	15340	-19.75	20240108	10850	13.46	20240102	19800	-37.83	20231018	10240	20.21	20231027	3.92	N	445180	500	83 억		25147	N	N	0	N	00	N
21	20240327	131238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	70	2	0.57	2810752920	226859	177.39	12250	12580	12180	15920	8580	12250	12389.88	0.15	0	-8261	12523	12386	12283	12146	12043	12335	12095	84	3670	500	8570	10	1	16769188	2066	14.72	2.48	12	1.35	837.00	4965.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	3.92	N	445180	500	83 억		25147	N	N	0	N	00	N
22	20240327	121239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	80	2	0.65	2668765600	215314	168.36	12250	12580	12180	15920	8580	12250	12394.77	0.15	0	-9607	12523	12386	12283	12146	12043	12335	12095	84	3670	500	8570	10	1	16769188	2068	14.73	2.48	12	1.28	837.00	4965.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	3.92	N	445180	500	83 억		25147	N	N	0	N	00	N
23	20240327	111236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	80	2	0.65	2431316150	196038	153.29	12250	12580	12180	15920	8580	12250	12402.29	0.15	0	-10538	12523	12386	12283	12146	12043	12335	12095	84	3670	500	8570	10	1	16769188	2068	14.73	2.48	12	1.17	837.00	4965.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	3.92	N	445180	500	83 억		25147	N	N	0	N	00	N
24	20240327	101234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	100	2	0.82	2190411100	176501	138.01	12250	12580	12180	15920	8580	12250	12410.21	0.15	0	-6479	12523	12386	12283	12146	12043	12335	12095	84	3670	500	8570	10	1	16769188	2071	14.76	2.49	12	1.05	837.00	4965.00	19800	20231018	-37.63	10240	20231027	20.61	15340	-19.49	20240108	10850	13.82	20240102	19800	-37.63	20231018	10240	20.61	20231027	3.92	N	445180	500	83 억		25147	N	N	0	N	00	N
25	20240327	091244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	100	2	0.82	306244360	24999	19.55	12250	12400	12180	15920	8580	12250	12250.26	0.15	0	6715	12523	12386	12283	12146	12043	12335	12095	84	3670	500	8570	10	1	16769188	2071	14.76	2.49	12	0.15	837.00	4965.00	19800	20231018	-37.63	10240	20231027	20.61	15340	-19.49	20240108	10850	13.82	20240102	19800	-37.63	20231018	10240	20.61	20231027	3.92	N	445180	500	83 억		25147	N	N	0	N	00	N
26	20240326	161132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-50	5	-0.41	1564284660	127519	61.74	12380	12420	12180	15990	8610	12300	12267.05	0.16	0	-2022	13100	12700	12500	12100	11900	12600	12000	84	3690	500	8610	10	1	16769188	2054	14.64	2.47	12	0.76	837.00	4965.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	3.91	N	445180	500	83 억		27057	N	N	0	N	00	N
27	20240326	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	0	3	0.00	1523577790	124198	60.13	12380	12420	12180	15990	8610	12300	12267.28	0.16	0	-1725	13100	12700	12500	12100	11900	12600	12000	84	3690	500	8610	10	1	16769188	2063	14.70	2.48	12	0.74	837.00	4965.00	19800	20231018	-37.88	10240	20231027	20.12	15340	-19.82	20240108	10850	13.36	20240102	19800	-37.88	20231018	10240	20.12	20231027	3.91	N	445180	500	83 억		27057	N	N	0	N	00	N
28	20240326	141221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-20	5	-0.16	1428546540	116445	56.38	12380	12420	12180	15990	8610	12300	12267.95	0.16	0	-2092	13100	12700	12500	12100	11900	12600	12000	84	3690	500	8610	10	1	16769188	2059	14.67	2.47	12	0.69	837.00	4965.00	19800	20231018	-37.98	10240	20231027	19.92	15340	-19.95	20240108	10850	13.18	20240102	19800	-37.98	20231018	10240	19.92	20231027	3.91	N	445180	500	83 억		27057	N	N	0	N	00	N
29	20240326	131216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	-110	5	-0.89	1268349250	103338	50.03	12380	12420	12180	15990	8610	12300	12273.75	0.16	0	-3975	13100	12700	12500	12100	11900	12600	12000	84	3690	500	8610	10	1	16769188	2044	14.56	2.46	12	0.62	837.00	4965.00	19800	20231018	-38.43	10240	20231027	19.04	15340	-20.53	20240108	10850	12.35	20240102	19800	-38.43	20231018	10240	19.04	20231027	3.91	N	445180	500	83 억		27057	N	N	0	N	00	N
30	20240326	121214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	-10	5	-0.08	1023476480	83306	40.33	12380	12420	12180	15990	8610	12300	12285.72	0.16	0	-1631	13100	12700	12500	12100	11900	12600	12000	84	3690	500	8610	10	1	16769188	2061	14.68	2.48	12	0.50	837.00	4965.00	19800	20231018	-37.93	10240	20231027	20.02	15340	-19.88	20240108	10850	13.27	20240102	19800	-37.93	20231018	10240	20.02	20231027	3.91	N	445180	500	83 억		27057	N	N	0	N	00	N
31	20240326	111211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	-90	5	-0.73	893313450	72679	35.19	12380	12420	12180	15990	8610	12300	12291.20	0.16	0	-1720	13100	12700	12500	12100	11900	12600	12000	84	3690	500	8610	10	1	16769188	2048	14.59	2.46	12	0.43	837.00	4965.00	19800	20231018	-38.33	10240	20231027	19.24	15340	-20.40	20240108	10850	12.53	20240102	19800	-38.33	20231018	10240	19.24	20231027	3.91	N	445180	500	83 억		27057	N	N	0	N	00	N
32	20240326	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	10	2	0.08	409872550	33225	16.09	12380	12420	12280	15990	8610	12300	12336.46	0.16	0	1165	13100	12700	12500	12100	11900	12600	12000	84	3690	500	8610	10	1	16769188	2064	14.71	2.48	12	0.20	837.00	4965.00	19800	20231018	-37.83	10240	20231027	20.21	15340	-19.75	20240108	10850	13.46	20240102	19800	-37.83	20231018	10240	20.21	20231027	3.91	N	445180	500	83 억		27057	N	N	0	N	00	N
33	20240326	091223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12390	90	2	0.73	104667360	8495	4.11	12380	12420	12280	15990	8610	12300	12321.50	0.16	0	1356	13100	12700	12500	12100	11900	12600	12000	84	3690	500	8610	10	1	16769188	2078	14.80	2.50	12	0.05	837.00	4965.00	19800	20231018	-37.42	10240	20231027	21.00	15340	-19.23	20240108	10850	14.19	20240102	19800	-37.42	20231018	10240	21.00	20231027	3.91	N	445180	500	83 억		27057	N	N	0	N	00	N
34	20240325	161306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	-270	5	-2.15	2570366740	205260	107.32	12600	12900	12300	16340	8800	12570	12523.05	0.29	0	-20730	13216	12892	12726	12402	12236	12810	12320	84	3770	500	8790	10	1	16769188	2063	14.70	2.48	12	1.22	837.00	4965.00	19800	20231018	-37.88	10240	20231027	20.12	15340	-19.82	20240108	10850	13.36	20240102	19800	-37.88	20231018	10240	20.12	20231027	3.60	N	445180	500	83 억		48001	N	N	0	N	00	N
35	20240325	151310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-250	5	-1.99	2379624160	189761	99.22	12600	12900	12310	16340	8800	12570	12540.11	0.29	0	-19395	13216	12892	12726	12402	12236	12810	12320	84	3770	500	8790	10	1	16769188	2066	14.72	2.48	12	1.13	837.00	4965.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	3.60	N	445180	500	83 억		48001	N	N	0	N	00	N
36	20240325	141308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	-240	5	-1.91	2200050610	175195	91.60	12600	12900	12310	16340	8800	12570	12557.72	0.29	0	-18791	13216	12892	12726	12402	12236	12810	12320	84	3770	500	8790	10	1	16769188	2068	14.73	2.48	12	1.04	837.00	4965.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	3.60	N	445180	500	83 억		48001	N	N	0	N	00	N
37	20240325	131306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	-240	5	-1.91	2080358650	165481	86.52	12600	12900	12310	16340	8800	12570	12571.59	0.29	0	-18654	13216	12892	12726	12402	12236	12810	12320	84	3770	500	8790	10	1	16769188	2068	14.73	2.48	12	0.99	837.00	4965.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	3.60	N	445180	500	83 억		48001	N	N	0	N	00	N
38	20240325	121310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	-190	5	-1.51	1793279430	142224	74.36	12600	12900	12350	16340	8800	12570	12608.84	0.29	0	-17815	13216	12892	12726	12402	12236	12810	12320	84	3770	500	8790	10	1	16769188	2076	14.79	2.49	12	0.85	837.00	4965.00	19800	20231018	-37.47	10240	20231027	20.90	15340	-19.30	20240108	10850	14.10	20240102	19800	-37.47	20231018	10240	20.90	20231027	3.60	N	445180	500	83 억		48001	N	N	0	N	00	N
39	20240325	111309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	-190	5	-1.51	1684284200	133429	69.76	12600	12900	12350	16340	8800	12570	12623.07	0.29	0	-14584	13216	12892	12726	12402	12236	12810	12320	84	3770	500	8790	10	1	16769188	2076	14.79	2.49	12	0.80	837.00	4965.00	19800	20231018	-37.47	10240	20231027	20.90	15340	-19.30	20240108	10850	14.10	20240102	19800	-37.47	20231018	10240	20.90	20231027	3.60	N	445180	500	83 억		48001	N	N	0	N	00	N
40	20240325	101308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-160	5	-1.27	1532854610	121217	63.38	12600	12900	12350	16340	8800	12570	12645.54	0.29	0	-15108	13216	12892	12726	12402	12236	12810	12320	84	3770	500	8790	10	1	16769188	2081	14.83	2.50	12	0.72	837.00	4965.00	19800	20231018	-37.32	10240	20231027	21.19	15340	-19.10	20240108	10850	14.38	20240102	19800	-37.32	20231018	10240	21.19	20231027	3.60	N	445180	500	83 억		48001	N	N	0	N	00	N
41	20240325	091313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	250	2	1.99	338387020	26506	13.86	12600	12900	12550	16340	8800	12570	12766.43	0.29	0	-5015	13216	12892	12726	12402	12236	12810	12320	84	3770	500	8790	10	1	16769188	2150	15.32	2.58	12	0.16	837.00	4965.00	19800	20231018	-35.25	10240	20231027	25.20	15340	-16.43	20240108	10850	18.16	20240102	19800	-35.25	20231018	10240	25.20	20231027	3.60	N	445180	500	83 억		48001	N	N	0	N	00	N
42	20240322	161310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-280	5	-2.18	2418763430	189866	26.30	12880	13050	12560	16700	9000	12850	12739.10	0.49	0	-37874	13710	13280	12970	12540	12230	13495	12755	84	3850	500	8990	10	1	16769188	2108	15.02	2.53	12	1.13	837.00	4965.00	19800	20231018	-36.52	10240	20231027	22.75	15340	-18.06	20240108	10850	15.85	20240102	19800	-36.52	20231018	10240	22.75	20231027	3.72	N	445180	500	83 억		82013	N	N	0	N	00	N
43	20240322	151313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	-260	5	-2.02	2291045820	179706	24.90	12880	13050	12580	16700	9000	12850	12748.55	0.49	0	-36866	13710	13280	12970	12540	12230	13495	12755	84	3850	500	8990	10	1	16769188	2111	15.04	2.54	12	1.07	837.00	4965.00	19800	20231018	-36.41	10240	20231027	22.95	15340	-17.93	20240108	10850	16.04	20240102	19800	-36.41	20231018	10240	22.95	20231027	3.72	N	445180	500	83 억		82013	N	N	0	N	00	N
44	20240322	141259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-210	5	-1.63	1938960140	151821	21.03	12880	13050	12640	16700	9000	12850	12771.07	0.49	0	-27868	13710	13280	12970	12540	12230	13495	12755	84	3850	500	8990	10	1	16769188	2120	15.10	2.55	12	0.91	837.00	4965.00	19800	20231018	-36.16	10240	20231027	23.44	15340	-17.60	20240108	10850	16.50	20240102	19800	-36.16	20231018	10240	23.44	20231027	3.72	N	445180	500	83 억		82013	N	N	0	N	00	N
45	20240322	131305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-170	5	-1.32	1805835260	141304	19.58	12880	13050	12640	16700	9000	12850	12779.52	0.49	0	-25225	13710	13280	12970	12540	12230	13495	12755	84	3850	500	8990	10	1	16769188	2126	15.15	2.55	12	0.84	837.00	4965.00	19800	20231018	-35.96	10240	20231027	23.83	15340	-17.34	20240108	10850	16.87	20240102	19800	-35.96	20231018	10240	23.83	20231027	3.72	N	445180	500	83 억		82013	N	N	0	N	00	N
46	20240322	121301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-100	5	-0.78	1432679630	111875	15.50	12880	13050	12650	16700	9000	12850	12805.86	0.49	0	-18218	13710	13280	12970	12540	12230	13495	12755	84	3850	500	8990	10	1	16769188	2138	15.23	2.57	12	0.67	837.00	4965.00	19800	20231018	-35.61	10240	20231027	24.51	15340	-16.88	20240108	10850	17.51	20240102	19800	-35.61	20231018	10240	24.51	20231027	3.72	N	445180	500	83 억		82013	N	N	0	N	00	N
47	20240322	111309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-90	5	-0.70	1169498410	91206	12.64	12880	13050	12650	16700	9000	12850	12822.44	0.49	0	-13142	13710	13280	12970	12540	12230	13495	12755	84	3850	500	8990	10	1	16769188	2140	15.24	2.57	12	0.54	837.00	4965.00	19800	20231018	-35.56	10240	20231027	24.61	15340	-16.82	20240108	10850	17.60	20240102	19800	-35.56	20231018	10240	24.61	20231027	3.72	N	445180	500	83 억		82013	N	N	0	N	00	N
48	20240322	101301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-50	5	-0.39	923277990	71967	9.97	12880	13050	12650	16700	9000	12850	12829.03	0.49	0	-11265	13710	13280	12970	12540	12230	13495	12755	84	3850	500	8990	10	1	16769188	2146	15.29	2.58	12	0.43	837.00	4965.00	19800	20231018	-35.35	10240	20231027	25.00	15340	-16.56	20240108	10850	17.97	20240102	19800	-35.35	20231018	10240	25.00	20231027	3.72	N	445180	500	83 억		82013	N	N	0	N	00	N
49	20240322	091300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-150	5	-1.17	370001780	29020	4.02	12880	12880	12650	16700	9000	12850	12747.97	0.49	0	-1562	13710	13280	12970	12540	12230	13495	12755	84	3850	500	8990	10	1	16769188	2130	15.17	2.56	12	0.17	837.00	4965.00	19800	20231018	-35.86	10240	20231027	24.02	15340	-17.21	20240108	10850	17.05	20240102	19800	-35.86	20231018	10240	24.02	20231027	3.72	N	445180	500	83 억		82013	N	N	0	N	00	N
50	20240321	161303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	430	2	3.46	9343609580	719359	346.45	12720	13400	12660	16140	8700	12420	12988.85	0.15	0	62105	12673	12546	12293	12166	11913	12610	12230	84	3720	500	8690	10	1	16769188	2155	15.35	2.59	12	4.29	837.00	4965.00	19800	20231018	-35.10	10240	20231027	25.49	15340	-16.23	20240108	10850	18.43	20240102	19800	-35.10	20231018	10240	25.49	20231027	3.73	N	445180	500	83 억		24725	N	N	30	N	00	N
51	20240321	151301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	450	2	3.62	9133550920	703028	338.59	12720	13400	12660	16140	8700	12420	12991.73	0.15	0	58793	12673	12546	12293	12166	11913	12610	12230	84	3720	500	8690	10	1	16769188	2158	15.38	2.59	12	4.19	837.00	4965.00	19800	20231018	-35.00	10240	20231027	25.68	15340	-16.10	20240108	10850	18.62	20240102	19800	-35.00	20231018	10240	25.68	20231027	3.73	N	445180	500	83 억		24725	N	N	30	N	00	N
52	20240321	141258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	490	2	3.95	8684393130	668231	321.83	12720	13400	12660	16140	8700	12420	12996.09	0.15	0	55135	12673	12546	12293	12166	11913	12610	12230	84	3720	500	8690	10	1	16769188	2165	15.42	2.60	12	3.98	837.00	4965.00	19800	20231018	-34.80	10240	20231027	26.07	15340	-15.84	20240108	10850	18.99	20240102	19800	-34.80	20231018	10240	26.07	20231027	3.73	N	445180	500	83 억		24725	N	N	30	N	00	N
53	20240321	131247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	620	2	4.99	8180289170	629378	303.12	12720	13400	12660	16140	8700	12420	12997.42	0.15	0	53827	12673	12546	12293	12166	11913	12610	12230	84	3720	500	8690	10	1	16769188	2187	15.58	2.63	12	3.75	837.00	4965.00	19800	20231018	-34.14	10240	20231027	27.34	15340	-14.99	20240108	10850	20.18	20240102	19800	-34.14	20231018	10240	27.34	20231027	3.73	N	445180	500	83 억		24725	N	N	30	N	00	N
54	20240321	121303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	640	2	5.15	6373437470	492322	237.11	12720	13190	12660	16140	8700	12420	12945.67	0.15	0	25037	12673	12546	12293	12166	11913	12610	12230	84	3720	500	8690	10	1	16769188	2190	15.60	2.63	12	2.94	837.00	4965.00	19800	20231018	-34.04	10240	20231027	27.54	15340	-14.86	20240108	10850	20.37	20240102	19800	-34.04	20231018	10240	27.54	20231027	3.73	N	445180	500	83 억		24725	N	N	30	N	00	N
55	20240321	111259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	730	2	5.88	5932525630	458522	220.83	12720	13190	12660	16140	8700	12420	12938.37	0.15	0	23238	12673	12546	12293	12166	11913	12610	12230	84	3720	500	8690	10	1	16769188	2205	15.71	2.65	12	2.73	837.00	4965.00	19800	20231018	-33.59	10240	20231027	28.42	15340	-14.28	20240108	10850	21.20	20240102	19800	-33.59	20231018	10240	28.42	20231027	3.73	N	445180	500	83 억		24725	N	N	30	N	00	N
56	20240321	101301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	540	2	4.35	4109369570	319167	153.71	12720	13100	12660	16140	8700	12420	12875.30	0.15	0	24469	12673	12546	12293	12166	11913	12610	12230	84	3720	500	8690	10	1	16769188	2173	15.48	2.61	12	1.90	837.00	4965.00	19800	20231018	-34.55	10240	20231027	26.56	15340	-15.51	20240108	10850	19.45	20240102	19800	-34.55	20231018	10240	26.56	20231027	3.73	N	445180	500	83 억		24725	N	N	30	N	00	N
57	20240321	091307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	450	2	3.62	1512233250	118647	57.14	12720	12870	12660	16140	8700	12420	12745.65	0.15	0	8190	12673	12546	12293	12166	11913	12610	12230	84	3720	500	8690	10	1	16769188	2158	15.38	2.59	12	0.71	837.00	4965.00	19800	20231018	-35.00	10240	20231027	25.68	15340	-16.10	20240108	10850	18.62	20240102	19800	-35.00	20231018	10240	25.68	20231027	3.73	N	445180	500	83 억		24725	N	N	30	N	00	N
58	20240320	161243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	260	2	2.14	2499879530	204470	99.43	12190	12420	12040	15800	8520	12160	12225.39	0.11	0	4930	12653	12406	12283	12036	11913	12345	11975	84	3640	500	8510	10	1	16769188	2083	14.82	4.42	12	1.22	838.00	2808.00	19800	20231018	-37.27	10240	20231027	21.29	15340	-19.04	20240108	10850	14.47	20240102	19800	-37.27	20231018	10240	21.29	20231027	3.61	N	445180	500	83 억		19252	N	N	30	N	00	N
59	20240320	151251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	200	2	1.64	2288152880	187394	91.13	12190	12410	12040	15800	8520	12160	12210.38	0.11	0	4258	12653	12406	12283	12036	11913	12345	11975	84	3640	500	8510	10	1	16769188	2073	14.75	4.40	12	1.12	838.00	2808.00	19800	20231018	-37.58	10240	20231027	20.70	15340	-19.43	20240108	10850	13.92	20240102	19800	-37.58	20231018	10240	20.70	20231027	3.61	N	445180	500	83 억		19252	N	N	0	N	00	N
60	20240320	141256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	140	2	1.15	1926688550	158082	76.87	12190	12410	12040	15800	8520	12160	12187.91	0.11	0	6089	12653	12406	12283	12036	11913	12345	11975	84	3640	500	8510	10	1	16769188	2063	14.68	4.38	12	0.94	838.00	2808.00	19800	20231018	-37.88	10240	20231027	20.12	15340	-19.82	20240108	10850	13.36	20240102	19800	-37.88	20231018	10240	20.12	20231027	3.61	N	445180	500	83 억		19252	N	N	0	N	00	N
61	20240320	131256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	70	2	0.58	1193726140	98435	47.87	12190	12280	12040	15800	8520	12160	12127.05	0.11	0	5062	12653	12406	12283	12036	11913	12345	11975	84	3640	500	8510	10	1	16769188	2051	14.59	4.36	12	0.59	838.00	2808.00	19800	20231018	-38.23	10240	20231027	19.43	15340	-20.27	20240108	10850	12.72	20240102	19800	-38.23	20231018	10240	19.43	20231027	3.61	N	445180	500	83 억		19252	N	N	0	N	00	N
62	20240320	121248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12150	-10	5	-0.08	1063789010	87758	42.68	12190	12280	12040	15800	8520	12160	12121.85	0.11	0	3596	12653	12406	12283	12036	11913	12345	11975	84	3640	500	8510	10	1	16769188	2037	14.50	4.33	12	0.52	838.00	2808.00	19800	20231018	-38.64	10240	20231027	18.65	15340	-20.80	20240108	10850	11.98	20240102	19800	-38.64	20231018	10240	18.65	20231027	3.61	N	445180	500	83 억		19252	N	N	0	N	00	N
63	20240320	111250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	0	3	0.00	916082060	75624	36.77	12190	12280	12040	15800	8520	12160	12113.64	0.11	0	3032	12653	12406	12283	12036	11913	12345	11975	84	3640	500	8510	10	1	16769188	2039	14.51	4.33	12	0.45	838.00	2808.00	19800	20231018	-38.59	10240	20231027	18.75	15340	-20.73	20240108	10850	12.07	20240102	19800	-38.59	20231018	10240	18.75	20231027	3.61	N	445180	500	83 억		19252	N	N	0	N	00	N
64	20240320	101241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12040	-120	5	-0.99	630039830	52038	25.31	12190	12280	12040	15800	8520	12160	12107.30	0.11	0	-1114	12653	12406	12283	12036	11913	12345	11975	84	3640	500	8510	10	1	16769188	2019	14.37	4.29	12	0.31	838.00	2808.00	19800	20231018	-39.19	10240	20231027	17.58	15340	-21.51	20240108	10850	10.97	20240102	19800	-39.19	20231018	10240	17.58	20231027	3.61	N	445180	500	83 억		19252	N	N	0	N	00	N
65	20240320	091250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	120	2	0.99	75764450	6203	3.02	12190	12280	12170	15800	8520	12160	12214.16	0.11	0	-852	12653	12406	12283	12036	11913	12345	11975	84	3640	500	8510	10	1	16769188	2059	14.65	4.37	12	0.04	838.00	2808.00	19800	20231018	-37.98	10240	20231027	19.92	15340	-19.95	20240108	10850	13.18	20240102	19800	-37.98	20231018	10240	19.92	20231027	3.61	N	445180	500	83 억		19252	N	N	0	N	00	N
66	20240319	161235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-150	5	-1.22	2503733050	203688	71.87	12320	12530	12160	16000	8620	12310	12291.97	0.24	0	-21788	12783	12546	12313	12076	11843	12665	12195	84	3690	500	8610	10	1	16769188	2039	14.51	4.33	12	1.21	838.00	2808.00	19800	20231018	-38.59	10240	20231027	18.75	15340	-20.73	20240108	10850	12.07	20240102	19800	-38.59	20231018	10240	18.75	20231027	3.61	N	445180	500	83 억		41040	N	N	0	N	00	N
67	20240319	151248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-130	5	-1.06	2370758470	192760	68.02	12320	12530	12160	16000	8620	12310	12299.00	0.24	0	-21726	12783	12546	12313	12076	11843	12665	12195	84	3690	500	8610	10	1	16769188	2042	14.53	4.34	12	1.15	838.00	2808.00	19800	20231018	-38.48	10240	20231027	18.95	15340	-20.60	20240108	10850	12.26	20240102	19800	-38.48	20231018	10240	18.95	20231027	3.61	N	445180	500	83 억		41040	N	N	0	N	00	N
68	20240319	141247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-130	5	-1.06	2167470800	176058	62.12	12320	12530	12180	16000	8620	12310	12311.12	0.24	0	-21855	12783	12546	12313	12076	11843	12665	12195	84	3690	500	8610	10	1	16769188	2042	14.53	4.34	12	1.05	838.00	2808.00	19800	20231018	-38.48	10240	20231027	18.95	15340	-20.60	20240108	10850	12.26	20240102	19800	-38.48	20231018	10240	18.95	20231027	3.61	N	445180	500	83 억		41040	N	N	0	N	00	N
69	20240319	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-110	5	-0.89	1962240390	159240	56.19	12320	12530	12180	16000	8620	12310	12322.56	0.24	0	-21975	12783	12546	12313	12076	11843	12665	12195	84	3690	500	8610	10	1	16769188	2046	14.56	4.34	12	0.95	838.00	2808.00	19800	20231018	-38.38	10240	20231027	19.14	15340	-20.47	20240108	10850	12.44	20240102	19800	-38.38	20231018	10240	19.14	20231027	3.61	N	445180	500	83 억		41040	N	N	0	N	00	N
70	20240319	121238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	-80	5	-0.65	1680818630	136192	48.06	12320	12530	12180	16000	8620	12310	12341.61	0.24	0	-14463	12783	12546	12313	12076	11843	12665	12195	84	3690	500	8610	10	1	16769188	2051	14.59	4.36	12	0.81	838.00	2808.00	19800	20231018	-38.23	10240	20231027	19.43	15340	-20.27	20240108	10850	12.72	20240102	19800	-38.23	20231018	10240	19.43	20231027	3.61	N	445180	500	83 억		41040	N	N	0	N	00	N
71	20240319	111246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-30	5	-0.24	1510880050	122312	43.16	12320	12530	12180	16000	8620	12310	12352.79	0.24	0	-13056	12783	12546	12313	12076	11843	12665	12195	84	3690	500	8610	10	1	16769188	2059	14.65	4.37	12	0.73	838.00	2808.00	19800	20231018	-37.98	10240	20231027	19.92	15340	-19.95	20240108	10850	13.18	20240102	19800	-37.98	20231018	10240	19.92	20231027	3.61	N	445180	500	83 억		41040	N	N	0	N	00	N
72	20240319	101247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	90	2	0.73	1314924970	106396	37.54	12320	12530	12180	16000	8620	12310	12358.93	0.24	0	-7511	12783	12546	12313	12076	11843	12665	12195	84	3690	500	8610	10	1	16769188	2079	14.80	4.42	12	0.63	838.00	2808.00	19800	20231018	-37.37	10240	20231027	21.09	15340	-19.17	20240108	10850	14.29	20240102	19800	-37.37	20231018	10240	21.09	20231027	3.61	N	445180	500	83 억		41040	N	N	0	N	00	N
73	20240319	091247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	-70	5	-0.57	157389230	12869	4.54	12320	12320	12190	16000	8620	12310	12228.00	0.24	0	-2994	12783	12546	12313	12076	11843	12665	12195	84	3690	500	8610	10	1	16769188	2053	14.61	4.36	12	0.08	838.00	2808.00	19800	20231018	-38.18	10240	20231027	19.53	15340	-20.21	20240108	10850	12.81	20240102	19800	-38.18	20231018	10240	19.53	20231027	3.61	N	445180	500	83 억		41040	N	N	0	N	00	N
74	20240318	161238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	40	2	0.33	3460777870	280860	158.90	12280	12550	12080	15950	8590	12270	12322.09	0.36	0	-18392	12610	12440	12200	12030	11790	12320	11910	84	3680	500	8580	10	1	16769188	2064	14.69	4.38	12	1.67	838.00	2808.00	19800	20231018	-37.83	10240	20231027	20.21	15340	-19.75	20240108	10850	13.46	20240102	19800	-37.83	20231018	10240	20.21	20231027	3.55	N	445180	500	83 억		59978	N	N	1	N	00	N
75	20240318	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	30	2	0.24	3354358560	272206	154.01	12280	12550	12080	15950	8590	12270	12322.89	0.36	0	-18303	12610	12440	12200	12030	11790	12320	11910	84	3680	500	8580	10	1	16769188	2063	14.68	4.38	12	1.62	838.00	2808.00	19800	20231018	-37.88	10240	20231027	20.12	15340	-19.82	20240108	10850	13.36	20240102	19800	-37.88	20231018	10240	20.12	20231027	3.55	N	445180	500	83 억		59978	N	N	1	N	00	N
76	20240318	141237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	80	2	0.65	2977444280	241557	136.67	12280	12550	12080	15950	8590	12270	12326.07	0.36	0	-19291	12610	12440	12200	12030	11790	12320	11910	84	3680	500	8580	10	1	16769188	2071	14.74	4.40	12	1.44	838.00	2808.00	19800	20231018	-37.63	10240	20231027	20.61	15340	-19.49	20240108	10850	13.82	20240102	19800	-37.63	20231018	10240	20.61	20231027	3.55	N	445180	500	83 억		59978	N	N	1	N	00	N
77	20240318	131237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	60	2	0.49	2836236290	230114	130.19	12280	12550	12080	15950	8590	12270	12325.38	0.36	0	-19185	12610	12440	12200	12030	11790	12320	11910	84	3680	500	8580	10	1	16769188	2068	14.71	4.39	12	1.37	838.00	2808.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	3.55	N	445180	500	83 억		59978	N	N	1	N	00	N
78	20240318	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	130	2	1.06	2560577210	207763	117.55	12280	12550	12080	15950	8590	12270	12324.53	0.36	0	-18386	12610	12440	12200	12030	11790	12320	11910	84	3680	500	8580	10	1	16769188	2079	14.80	4.42	12	1.24	838.00	2808.00	19800	20231018	-37.37	10240	20231027	21.09	15340	-19.17	20240108	10850	14.29	20240102	19800	-37.37	20231018	10240	21.09	20231027	3.55	N	445180	500	83 억		59978	N	N	1	N	00	N
79	20240318	111240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-110	5	-0.90	1012475340	83188	47.07	12280	12320	12080	15950	8590	12270	12170.82	0.36	0	-6338	12610	12440	12200	12030	11790	12320	11910	84	3680	500	8580	10	1	16769188	2039	14.51	4.33	12	0.50	838.00	2808.00	19800	20231018	-38.59	10240	20231027	18.75	15340	-20.73	20240108	10850	12.07	20240102	19800	-38.59	20231018	10240	18.75	20231027	3.55	N	445180	500	83 억		59978	N	N	1	N	00	N
80	20240318	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-90	5	-0.73	514205190	42113	23.83	12280	12320	12150	15950	8590	12270	12210.00	0.36	0	-4342	12610	12440	12200	12030	11790	12320	11910	84	3680	500	8580	10	1	16769188	2042	14.53	4.34	12	0.25	838.00	2808.00	19800	20231018	-38.48	10240	20231027	18.95	15340	-20.60	20240108	10850	12.26	20240102	19800	-38.48	20231018	10240	18.95	20231027	3.55	N	445180	500	83 억		59978	N	N	1	N	00	N
81	20240318	091237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	-10	5	-0.08	99020470	8070	4.57	12280	12320	12220	15950	8590	12270	12270.20	0.36	0	-867	12610	12440	12200	12030	11790	12320	11910	84	3680	500	8580	10	1	16769188	2056	14.63	4.37	12	0.05	838.00	2808.00	19800	20231018	-38.08	10240	20231027	19.73	15340	-20.08	20240108	10850	13.00	20240102	19800	-38.08	20231018	10240	19.73	20231027	3.55	N	445180	500	83 억		59978	N	N	1	N	00	N
82	20240315	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-60	5	-0.49	2138239340	175799	62.52	12300	12370	11960	16020	8640	12330	12162.35	0.39	0	-5681	13003	12666	12463	12126	11923	12565	12025	84	3690	500	8630	10	1	16769188	2058	14.64	4.37	12	1.05	838.00	2808.00	19800	20231018	-38.03	10240	20231027	19.82	15340	-20.01	20240108	10850	13.09	20240102	19800	-38.03	20231018	10240	19.82	20231027	3.64	N	445180	500	83 억		65659	N	N	1	N	00	N
83	20240315	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-80	5	-0.65	2072560700	170443	60.62	12300	12370	11960	16020	8640	12330	12159.81	0.39	0	-5677	13003	12666	12463	12126	11923	12565	12025	84	3690	500	8630	10	1	16769188	2054	14.62	4.36	12	1.02	838.00	2808.00	19800	20231018	-38.13	10240	20231027	19.63	15340	-20.14	20240108	10850	12.90	20240102	19800	-38.13	20231018	10240	19.63	20231027	3.64	N	445180	500	83 억		65659	N	N	0	N	00	N
84	20240315	141117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-130	5	-1.05	1850072470	152235	54.14	12300	12370	11960	16020	8640	12330	12152.69	0.39	0	-7548	13003	12666	12463	12126	11923	12565	12025	84	3690	500	8630	10	1	16769188	2046	14.56	4.34	12	0.91	838.00	2808.00	19800	20231018	-38.38	10240	20231027	19.14	15340	-20.47	20240108	10850	12.44	20240102	19800	-38.38	20231018	10240	19.14	20231027	3.64	N	445180	500	83 억		65659	N	N	0	N	00	N
85	20240315	131224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-110	5	-0.89	1678335730	138169	49.14	12300	12370	11960	16020	8640	12330	12146.92	0.39	0	-3206	13003	12666	12463	12126	11923	12565	12025	84	3690	500	8630	10	1	16769188	2049	14.58	4.35	12	0.82	838.00	2808.00	19800	20231018	-38.28	10240	20231027	19.34	15340	-20.34	20240108	10850	12.63	20240102	19800	-38.28	20231018	10240	19.34	20231027	3.64	N	445180	500	83 억		65659	N	N	0	N	00	N
86	20240315	121224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	-100	5	-0.81	1439941550	118651	42.20	12300	12370	11960	16020	8640	12330	12135.87	0.39	0	-682	13003	12666	12463	12126	11923	12565	12025	84	3690	500	8630	10	1	16769188	2051	14.59	4.36	12	0.71	838.00	2808.00	19800	20231018	-38.23	10240	20231027	19.43	15340	-20.27	20240108	10850	12.72	20240102	19800	-38.23	20231018	10240	19.43	20231027	3.64	N	445180	500	83 억		65659	N	N	0	N	00	N
87	20240315	111220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	-120	5	-0.97	1249312170	103059	36.65	12300	12370	11960	16020	8640	12330	12122.22	0.39	0	2007	13003	12666	12463	12126	11923	12565	12025	84	3690	500	8630	10	1	16769188	2048	14.57	4.35	12	0.61	838.00	2808.00	19800	20231018	-38.33	10240	20231027	19.24	15340	-20.40	20240108	10850	12.53	20240102	19800	-38.33	20231018	10240	19.24	20231027	3.64	N	445180	500	83 억		65659	N	N	0	N	00	N
88	20240315	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-10	5	-0.08	1094352580	90408	32.15	12300	12370	11960	16020	8640	12330	12104.50	0.39	0	5834	13003	12666	12463	12126	11923	12565	12025	84	3690	500	8630	10	1	16769188	2066	14.70	4.39	12	0.54	838.00	2808.00	19800	20231018	-37.78	10240	20231027	20.31	15340	-19.69	20240108	10850	13.55	20240102	19800	-37.78	20231018	10240	20.31	20231027	3.64	N	445180	500	83 억		65659	N	N	0	N	00	N
89	20240315	091233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	-270	5	-2.19	388030330	31943	11.36	12300	12300	12060	16020	8640	12330	12147.35	0.39	0	-3384	13003	12666	12463	12126	11923	12565	12025	84	3690	500	8630	10	1	16769188	2022	14.39	4.29	12	0.19	838.00	2808.00	19800	20231018	-39.09	10240	20231027	17.77	15340	-21.38	20240108	10850	11.15	20240102	19800	-39.09	20231018	10240	17.77	20231027	3.64	N	445180	500	83 억		65659	N	N	0	N	00	N
90	20240314	161210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	-470	5	-3.67	3429524130	276238	65.37	12800	12800	12260	16640	8960	12800	12415.34	0.48	0	-15218	13506	13152	12926	12572	12346	13040	12460	84	3840	500	8960	10	1	16769188	2068	14.71	4.39	12	1.65	838.00	2808.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	3.51	N	445180	500	83 억		80892	N	N	2	N	00	N
91	20240314	151216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-450	5	-3.52	3201537490	257754	60.99	12800	12800	12260	16640	8960	12800	12420.77	0.48	0	-15219	13506	13152	12926	12572	12346	13040	12460	84	3840	500	8960	10	1	16769188	2071	14.74	4.40	12	1.54	838.00	2808.00	19800	20231018	-37.63	10240	20231027	20.61	15340	-19.49	20240108	10850	13.82	20240102	19800	-37.63	20231018	10240	20.61	20231027	3.51	N	445180	500	83 억		80892	N	N	2	N	00	N
92	20240314	141214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-450	5	-3.52	2957152630	237947	56.30	12800	12800	12260	16640	8960	12800	12427.63	0.48	0	-14273	13506	13152	12926	12572	12346	13040	12460	84	3840	500	8960	10	1	16769188	2071	14.74	4.40	12	1.42	838.00	2808.00	19800	20231018	-37.63	10240	20231027	20.61	15340	-19.49	20240108	10850	13.82	20240102	19800	-37.63	20231018	10240	20.61	20231027	3.51	N	445180	500	83 억		80892	N	N	2	N	00	N
93	20240314	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	-420	5	-3.28	2743772720	220681	52.22	12800	12800	12260	16640	8960	12800	12433.05	0.48	0	-10858	13506	13152	12926	12572	12346	13040	12460	84	3840	500	8960	10	1	16769188	2076	14.77	4.41	12	1.32	838.00	2808.00	19800	20231018	-37.47	10240	20231027	20.90	15340	-19.30	20240108	10850	14.10	20240102	19800	-37.47	20231018	10240	20.90	20231027	3.51	N	445180	500	83 억		80892	N	N	2	N	00	N
94	20240314	121214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	-440	5	-3.44	2512655180	201998	47.80	12800	12800	12260	16640	8960	12800	12438.84	0.48	0	-9372	13506	13152	12926	12572	12346	13040	12460	84	3840	500	8960	10	1	16769188	2073	14.75	4.40	12	1.20	838.00	2808.00	19800	20231018	-37.58	10240	20231027	20.70	15340	-19.43	20240108	10850	13.92	20240102	19800	-37.58	20231018	10240	20.70	20231027	3.51	N	445180	500	83 억		80892	N	N	2	N	00	N
95	20240314	111214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	-470	5	-3.67	2226412480	178829	42.32	12800	12800	12260	16640	8960	12800	12449.77	0.48	0	-9471	13506	13152	12926	12572	12346	13040	12460	84	3840	500	8960	10	1	16769188	2068	14.71	4.39	12	1.07	838.00	2808.00	19800	20231018	-37.73	10240	20231027	20.41	15340	-19.62	20240108	10850	13.64	20240102	19800	-37.73	20231018	10240	20.41	20231027	3.51	N	445180	500	83 억		80892	N	N	2	N	00	N
96	20240314	101224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	-350	5	-2.73	1311557650	104821	24.80	12800	12800	12430	16640	8960	12800	12512.10	0.48	0	-9589	13506	13152	12926	12572	12346	13040	12460	84	3840	500	8960	10	1	16769188	2088	14.86	4.43	12	0.63	838.00	2808.00	19800	20231018	-37.12	10240	20231027	21.58	15340	-18.84	20240108	10850	14.75	20240102	19800	-37.12	20231018	10240	21.58	20231027	3.51	N	445180	500	83 억		80892	N	N	2	N	00	N
97	20240314	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	-300	5	-2.34	390540000	30966	7.33	12800	12800	12500	16640	8960	12800	12611.33	0.48	0	-5417	13506	13152	12926	12572	12346	13040	12460	84	3840	500	8960	10	1	16769188	2096	14.92	4.45	12	0.18	838.00	2808.00	19800	20231018	-36.87	10240	20231027	22.07	15340	-18.51	20240108	10850	15.21	20240102	19800	-36.87	20231018	10240	22.07	20231027	3.51	N	445180	500	83 억		80892	N	N	2	N	00	N
98	20240313	161158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-270	5	-2.07	5415408230	418750	29.21	13150	13280	12700	16990	9150	13070	12932.61	0.65	0	-28302	13916	13492	13276	12852	12636	13385	12745	84	3920	500	9140	10	1	16769188	2146	15.27	4.56	12	2.50	838.00	2808.00	19800	20231018	-35.35	10240	20231027	25.00	15340	-16.56	20240108	10850	17.97	20240102	19800	-35.35	20231018	10240	25.00	20231027	3.59	N	445180	500	83 억		108974	N	N	2	N	00	N
99	20240313	151204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-280	5	-2.14	5178377970	400232	27.92	13150	13280	12700	16990	9150	13070	12938.44	0.65	0	-27786	13916	13492	13276	12852	12636	13385	12745	84	3920	500	9140	10	1	16769188	2145	15.26	4.55	12	2.39	838.00	2808.00	19800	20231018	-35.40	10240	20231027	24.90	15340	-16.62	20240108	10850	17.88	20240102	19800	-35.40	20231018	10240	24.90	20231027	3.59	N	445180	500	83 억		108974	N	N	23	N	00	N
100	20240313	141202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-320	5	-2.45	4775274190	368638	25.71	13150	13280	12700	16990	9150	13070	12953.83	0.65	0	-27944	13916	13492	13276	12852	12636	13385	12745	84	3920	500	9140	10	1	16769188	2138	15.21	4.54	12	2.20	838.00	2808.00	19800	20231018	-35.61	10240	20231027	24.51	15340	-16.88	20240108	10850	17.51	20240102	19800	-35.61	20231018	10240	24.51	20231027	3.59	N	445180	500	83 억		108974	N	N	23	N	00	N
101	20240313	131211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-200	5	-1.53	3928748090	302324	21.09	13150	13280	12800	16990	9150	13070	12995.16	0.65	0	-18734	13916	13492	13276	12852	12636	13385	12745	84	3920	500	9140	10	1	16769188	2158	15.36	4.58	12	1.80	838.00	2808.00	19800	20231018	-35.00	10240	20231027	25.68	15340	-16.10	20240108	10850	18.62	20240102	19800	-35.00	20231018	10240	25.68	20231027	3.59	N	445180	500	83 억		108974	N	N	23	N	00	N
102	20240313	121205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-210	5	-1.61	3281663010	251966	17.58	13150	13280	12840	16990	9150	13070	13024.23	0.65	0	-13141	13916	13492	13276	12852	12636	13385	12745	84	3920	500	9140	10	1	16769188	2157	15.35	4.58	12	1.50	838.00	2808.00	19800	20231018	-35.05	10240	20231027	25.59	15340	-16.17	20240108	10850	18.53	20240102	19800	-35.05	20231018	10240	25.59	20231027	3.59	N	445180	500	83 억		108974	N	N	23	N	00	N
103	20240313	111200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	-160	5	-1.22	2861188810	219266	15.29	13150	13280	12840	16990	9150	13070	13048.94	0.65	0	-6896	13916	13492	13276	12852	12636	13385	12745	84	3920	500	9140	10	1	16769188	2165	15.41	4.60	12	1.31	838.00	2808.00	19800	20231018	-34.80	10240	20231027	26.07	15340	-15.84	20240108	10850	18.99	20240102	19800	-34.80	20231018	10240	26.07	20231027	3.59	N	445180	500	83 억		108974	N	N	23	N	00	N
104	20240313	101158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	-60	5	-0.46	1884879460	143673	10.02	13150	13280	12990	16990	9150	13070	13119.23	0.65	0	-6841	13916	13492	13276	12852	12636	13385	12745	84	3920	500	9140	10	1	16769188	2182	15.53	4.63	12	0.86	838.00	2808.00	19800	20231018	-34.29	10240	20231027	27.05	15340	-15.19	20240108	10850	19.91	20240102	19800	-34.29	20231018	10240	27.05	20231027	3.59	N	445180	500	83 억		108974	N	N	23	N	00	N
105	20240313	091209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13180	110	2	0.84	719732820	54561	3.81	13150	13280	13110	16990	9150	13070	13191.34	0.65	0	-7432	13916	13492	13276	12852	12636	13385	12745	84	3920	500	9140	10	1	16769188	2210	15.73	4.69	12	0.33	838.00	2808.00	19800	20231018	-33.43	10240	20231027	28.71	15340	-14.08	20240108	10850	21.47	20240102	19800	-33.43	20231018	10240	28.71	20231027	3.59	N	445180	500	83 억		108974	N	N	23	N	00	N
106	20240312	161149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	120	2	0.93	19169394190	1427412	283.72	13100	13700	13060	16830	9070	12950	13429.63	0.83	0	-28631	13916	13432	13146	12662	12376	13290	12520	84	3880	500	9060	10	1	16769188	2192	15.60	4.65	12	8.51	838.00	2808.00	19800	20231018	-33.99	10240	20231027	27.64	15340	-14.80	20240108	10850	20.46	20240102	19800	-33.99	20231018	10240	27.64	20231027	3.57	N	445180	500	83 억		138911	N	N	23	N	00	N
107	20240312	151146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	210	2	1.62	18763888870	1396450	277.57	13100	13700	13060	16830	9070	12950	13436.85	0.83	0	-30653	13916	13432	13146	12662	12376	13290	12520	84	3880	500	9060	10	1	16769188	2207	15.70	4.69	12	8.33	838.00	2808.00	19800	20231018	-33.54	10240	20231027	28.52	15340	-14.21	20240108	10850	21.29	20240102	19800	-33.54	20231018	10240	28.52	20231027	3.57	N	445180	500	83 억		138911	N	N	5	N	00	N
108	20240312	141137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	250	2	1.93	18087661410	1345015	267.34	13100	13700	13060	16830	9070	12950	13447.93	0.83	0	-30605	13916	13432	13146	12662	12376	13290	12520	84	3880	500	9060	10	1	16769188	2214	15.75	4.70	12	8.02	838.00	2808.00	19800	20231018	-33.33	10240	20231027	28.91	15340	-13.95	20240108	10850	21.66	20240102	19800	-33.33	20231018	10240	28.91	20231027	3.57	N	445180	500	83 억		138911	N	N	5	N	00	N
109	20240312	131052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	200	2	1.54	17804455550	1323521	263.07	13100	13700	13060	16830	9070	12950	13452.34	0.83	0	-28718	13916	13432	13146	12662	12376	13290	12520	84	3880	500	9060	10	1	16769188	2205	15.69	4.68	12	7.89	838.00	2808.00	19800	20231018	-33.59	10240	20231027	28.42	15340	-14.28	20240108	10850	21.20	20240102	19800	-33.59	20231018	10240	28.42	20231027	3.57	N	445180	500	83 억		138911	N	N	5	N	00	N
110	20240312	121152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	310	2	2.39	17143882660	1273334	253.10	13100	13700	13080	16830	9070	12950	13463.78	0.83	0	-19618	13916	13432	13146	12662	12376	13290	12520	84	3880	500	9060	10	1	16769188	2224	15.82	4.72	12	7.59	838.00	2808.00	19800	20231018	-33.03	10240	20231027	29.49	15340	-13.56	20240108	10850	22.21	20240102	19800	-33.03	20231018	10240	29.49	20231027	3.57	N	445180	500	83 억		138911	N	N	5	N	00	N
111	20240312	111147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	350	2	2.70	16713471800	1240931	246.66	13100	13700	13080	16830	9070	12950	13468.49	0.83	0	-22076	13916	13432	13146	12662	12376	13290	12520	84	3880	500	9060	10	1	16769188	2230	15.87	4.74	12	7.40	838.00	2808.00	19800	20231018	-32.83	10240	20231027	29.88	15340	-13.30	20240108	10850	22.58	20240102	19800	-32.83	20231018	10240	29.88	20231027	3.57	N	445180	500	83 억		138911	N	N	5	N	00	N
112	20240312	101149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	370	2	2.86	15994184060	1186707	235.88	13100	13700	13080	16830	9070	12950	13477.79	0.83	0	-15656	13916	13432	13146	12662	12376	13290	12520	84	3880	500	9060	10	1	16769188	2234	15.89	4.74	12	7.08	838.00	2808.00	19800	20231018	-32.73	10240	20231027	30.08	15340	-13.17	20240108	10850	22.76	20240102	19800	-32.73	20231018	10240	30.08	20231027	3.57	N	445180	500	83 억		138911	N	N	5	N	00	N
113	20240312	091147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13560	610	2	4.71	10129122720	751835	149.44	13100	13700	13080	16830	9070	12950	13472.53	0.83	0	23891	13916	13432	13146	12662	12376	13290	12520	84	3880	500	9060	10	1	16769188	2274	16.18	4.83	12	4.48	838.00	2808.00	19800	20231018	-31.52	10240	20231027	32.42	15340	-11.60	20240108	10850	24.98	20240102	19800	-31.52	20231018	10240	32.42	20231027	3.57	N	445180	500	83 억		138911	N	N	5	N	00	N
114	20240311	161143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-630	5	-4.64	6342885630	484317	72.83	13630	13630	12860	17650	9510	13580	13093.40	1.34	0	-85791	14480	14030	13650	13200	12820	14255	13425	84	4070	500	9500	10	1	16769188	2172	15.45	4.61	12	2.89	838.00	2808.00	19800	20231018	-34.60	10240	20231027	26.46	15340	-15.58	20240108	10850	19.35	20240102	19800	-34.60	20231018	10240	26.46	20231027	3.60	N	445180	500	83 억		224593	N	N	5	N	00	N
115	20240311	151140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-630	5	-4.64	5822399840	444129	66.79	13630	13630	12860	17650	9510	13580	13104.83	1.34	0	-84676	14480	14030	13650	13200	12820	14255	13425	84	4070	500	9500	10	1	16769188	2172	15.45	4.61	12	2.65	838.00	2808.00	19800	20231018	-34.60	10240	20231027	26.46	15340	-15.58	20240108	10850	19.35	20240102	19800	-34.60	20231018	10240	26.46	20231027	3.60	N	445180	500	83 억		224593	N	N	0	N	00	N
116	20240311	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-630	5	-4.64	5050307190	384432	57.81	13630	13630	12860	17650	9510	13580	13131.75	1.34	0	-80582	14480	14030	13650	13200	12820	14255	13425	84	4070	500	9500	10	1	16769188	2172	15.45	4.61	12	2.29	838.00	2808.00	19800	20231018	-34.60	10240	20231027	26.46	15340	-15.58	20240108	10850	19.35	20240102	19800	-34.60	20231018	10240	26.46	20231027	3.60	N	445180	500	83 억		224593	N	N	0	N	00	N
117	20240311	131138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-610	5	-4.49	4656371490	354048	53.24	13630	13630	12860	17650	9510	13580	13146.22	1.34	0	-76598	14480	14030	13650	13200	12820	14255	13425	84	4070	500	9500	10	1	16769188	2175	15.48	4.62	12	2.11	838.00	2808.00	19800	20231018	-34.49	10240	20231027	26.66	15340	-15.45	20240108	10850	19.54	20240102	19800	-34.49	20231018	10240	26.66	20231027	3.60	N	445180	500	83 억		224593	N	N	0	N	00	N
118	20240311	121142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	-670	5	-4.93	4376864950	332457	50.00	13630	13630	12860	17650	9510	13580	13159.44	1.34	0	-69859	14480	14030	13650	13200	12820	14255	13425	84	4070	500	9500	10	1	16769188	2165	15.41	4.60	12	1.98	838.00	2808.00	19800	20231018	-34.80	10240	20231027	26.07	15340	-15.84	20240108	10850	18.99	20240102	19800	-34.80	20231018	10240	26.07	20231027	3.60	N	445180	500	83 억		224593	N	N	0	N	00	N
119	20240311	111135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	-600	5	-4.42	3506527710	265321	39.90	13630	13630	12980	17650	9510	13580	13209.81	1.34	0	-58895	14480	14030	13650	13200	12820	14255	13425	84	4070	500	9500	10	1	16769188	2177	15.49	4.62	12	1.58	838.00	2808.00	19800	20231018	-34.44	10240	20231027	26.76	15340	-15.38	20240108	10850	19.63	20240102	19800	-34.44	20231018	10240	26.76	20231027	3.60	N	445180	500	83 억		224593	N	N	0	N	00	N
120	20240311	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13170	-410	5	-3.02	2387615010	179619	27.01	13630	13630	13090	17650	9510	13580	13285.18	1.34	0	-45611	14480	14030	13650	13200	12820	14255	13425	84	4070	500	9500	10	1	16769188	2209	15.72	4.69	12	1.07	838.00	2808.00	19800	20231018	-33.48	10240	20231027	28.61	15340	-14.15	20240108	10850	21.38	20240102	19800	-33.48	20231018	10240	28.61	20231027	3.60	N	445180	500	83 억		224593	N	N	0	N	00	N
121	20240311	091129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-180	5	-1.33	879940030	65655	9.87	13630	13630	13170	17650	9510	13580	13389.24	1.34	0	-18128	14480	14030	13650	13200	12820	14255	13425	84	4070	500	9500	10	1	16769188	2247	15.99	4.77	12	0.39	838.00	2808.00	19800	20231018	-32.32	10240	20231027	30.86	15340	-12.65	20240108	10850	23.50	20240102	19800	-32.32	20231018	10240	30.86	20231027	3.60	N	445180	500	83 억		224593	N	N	0	N	00	N
122	20240308	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	280	2	2.11	8931906350	653801	196.66	13530	14100	13270	17290	9310	13300	13661.71	1.26	0	12598	14246	13772	13496	13022	12746	13635	12885	84	3990	500	9310	10	1	16769188	2277	16.21	4.84	12	3.90	838.00	2808.00	19800	20231018	-31.41	10240	20231027	32.62	15340	-11.47	20240108	10850	25.16	20240102	19800	-31.41	20231018	10240	32.62	20231027	3.49	N	445180	500	83 억		211553	N	N	0	N	00	N
123	20240308	151134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	180	2	1.35	8756568140	640861	192.77	13530	14100	13270	17290	9310	13300	13663.82	1.26	0	14314	14246	13772	13496	13022	12746	13635	12885	84	3990	500	9310	10	1	16769188	2260	16.09	4.80	12	3.82	838.00	2808.00	19800	20231018	-31.92	10240	20231027	31.64	15340	-12.13	20240108	10850	24.24	20240102	19800	-31.92	20231018	10240	31.64	20231027	3.49	N	445180	500	83 억		211553	N	N	0	N	00	N
124	20240308	141126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	20	2	0.15	8110523880	592657	178.27	13530	14100	13270	17290	9310	13300	13685.09	1.26	0	15086	14246	13772	13496	13022	12746	13635	12885	84	3990	500	9310	10	1	16769188	2234	15.89	4.74	12	3.53	838.00	2808.00	19800	20231018	-32.73	10240	20231027	30.08	15340	-13.17	20240108	10850	22.76	20240102	19800	-32.73	20231018	10240	30.08	20231027	3.49	N	445180	500	83 억		211553	N	N	0	N	00	N
125	20240308	131120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	250	2	1.88	6729660540	489614	147.27	13530	14100	13400	17290	9310	13300	13744.93	1.26	0	35899	14246	13772	13496	13022	12746	13635	12885	84	3990	500	9310	10	1	16769188	2272	16.17	4.83	12	2.92	838.00	2808.00	19800	20231018	-31.57	10240	20231027	32.32	15340	-11.67	20240108	10850	24.88	20240102	19800	-31.57	20231018	10240	32.32	20231027	3.49	N	445180	500	83 억		211553	N	N	0	N	00	N
126	20240308	121126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	460	2	3.46	6110679130	444442	133.69	13530	14100	13400	17290	9310	13300	13749.22	1.26	0	39385	14246	13772	13496	13022	12746	13635	12885	84	3990	500	9310	10	1	16769188	2307	16.42	4.90	12	2.65	838.00	2808.00	19800	20231018	-30.51	10240	20231027	34.38	15340	-10.30	20240108	10850	26.82	20240102	19800	-30.51	20231018	10240	34.38	20231027	3.49	N	445180	500	83 억		211553	N	N	0	N	00	N
127	20240308	111128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	230	2	1.73	3172397930	232765	70.01	13530	13830	13400	17290	9310	13300	13629.34	1.26	0	-5724	14246	13772	13496	13022	12746	13635	12885	84	3990	500	9310	10	1	16769188	2269	16.15	4.82	12	1.39	838.00	2808.00	19800	20231018	-31.67	10240	20231027	32.13	15340	-11.80	20240108	10850	24.70	20240102	19800	-31.67	20231018	10240	32.13	20231027	3.49	N	445180	500	83 억		211553	N	N	0	N	00	N
128	20240308	101123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	280	2	2.11	2386660780	174514	52.49	13530	13830	13520	17290	9310	13300	13676.28	1.26	0	-5250	14246	13772	13496	13022	12746	13635	12885	84	3990	500	9310	10	1	16769188	2277	16.21	4.84	12	1.04	838.00	2808.00	19800	20231018	-31.41	10240	20231027	32.62	15340	-11.47	20240108	10850	25.16	20240102	19800	-31.41	20231018	10240	32.62	20231027	3.49	N	445180	500	83 억		211553	N	N	0	N	00	N
129	20240308	091121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	490	2	3.68	684114850	50034	15.05	13530	13800	13520	17290	9310	13300	13673.83	1.26	0	20619	14246	13772	13496	13022	12746	13635	12885	84	3990	500	9310	10	1	16769188	2312	16.46	4.91	12	0.30	838.00	2808.00	19800	20231018	-30.35	10240	20231027	34.67	15340	-10.10	20240108	10850	27.10	20240102	19800	-30.35	20231018	10240	34.67	20231027	3.49	N	445180	500	83 억		211553	N	N	0	N	00	N
130	20240307	161123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-440	5	-3.20	4443755670	329625	75.36	13900	13970	13220	17860	9620	13740	13481.53	1.68	0	-69302	14393	14066	13493	13166	12593	14230	13330	84	4120	500	9610	10	1	16769188	2230	15.87	4.74	12	1.97	838.00	2808.00	19800	20231018	-32.83	10240	20231027	29.88	15340	-13.30	20240108	10850	22.58	20240102	19800	-32.83	20231018	10240	29.88	20231027	3.45	N	445180	500	83 억		281364	N	N	0	N	00	N
131	20240307	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-390	5	-2.84	4239955920	314320	71.86	13900	13970	13220	17860	9620	13740	13489.29	1.68	0	-68539	14393	14066	13493	13166	12593	14230	13330	84	4120	500	9610	10	1	16769188	2239	15.93	4.75	12	1.87	838.00	2808.00	19800	20231018	-32.58	10240	20231027	30.37	15340	-12.97	20240108	10850	23.04	20240102	19800	-32.58	20231018	10240	30.37	20231027	3.45	N	445180	500	83 억		281364	N	N	0	N	00	N
132	20240307	141056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-390	5	-2.84	3846429900	284788	65.11	13900	13970	13220	17860	9620	13740	13506.29	1.68	0	-65607	14393	14066	13493	13166	12593	14230	13330	84	4120	500	9610	10	1	16769188	2239	15.93	4.75	12	1.70	838.00	2808.00	19800	20231018	-32.58	10240	20231027	30.37	15340	-12.97	20240108	10850	23.04	20240102	19800	-32.58	20231018	10240	30.37	20231027	3.45	N	445180	500	83 억		281364	N	N	0	N	00	N
133	20240307	131111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-340	5	-2.47	3582164140	265012	60.59	13900	13970	13220	17860	9620	13740	13516.98	1.68	0	-59868	14393	14066	13493	13166	12593	14230	13330	84	4120	500	9610	10	1	16769188	2247	15.99	4.77	12	1.58	838.00	2808.00	19800	20231018	-32.32	10240	20231027	30.86	15340	-12.65	20240108	10850	23.50	20240102	19800	-32.32	20231018	10240	30.86	20231027	3.45	N	445180	500	83 억		281364	N	N	0	N	00	N
134	20240307	121116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	-480	5	-3.49	3331595360	246175	56.28	13900	13970	13250	17860	9620	13740	13533.44	1.68	0	-57584	14393	14066	13493	13166	12593	14230	13330	84	4120	500	9610	10	1	16769188	2224	15.82	4.72	12	1.47	838.00	2808.00	19800	20231018	-33.03	10240	20231027	29.49	15340	-13.56	20240108	10850	22.21	20240102	19800	-33.03	20231018	10240	29.49	20231027	3.45	N	445180	500	83 억		281364	N	N	0	N	00	N
135	20240307	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-200	5	-1.46	2621677760	193006	44.12	13900	13970	13350	17860	9620	13740	13583.40	1.68	0	-37849	14393	14066	13493	13166	12593	14230	13330	84	4120	500	9610	10	1	16769188	2271	16.16	4.82	12	1.15	838.00	2808.00	19800	20231018	-31.62	10240	20231027	32.23	15340	-11.73	20240108	10850	24.79	20240102	19800	-31.62	20231018	10240	32.23	20231027	3.45	N	445180	500	83 억		281364	N	N	0	N	00	N
136	20240307	101115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	-210	5	-1.53	2087376840	153474	35.09	13900	13970	13350	17860	9620	13740	13600.85	1.68	0	-33111	14393	14066	13493	13166	12593	14230	13330	84	4120	500	9610	10	1	16769188	2269	16.15	4.82	12	0.92	838.00	2808.00	19800	20231018	-31.67	10240	20231027	32.13	15340	-11.80	20240108	10850	24.70	20240102	19800	-31.67	20231018	10240	32.13	20231027	3.45	N	445180	500	83 억		281364	N	N	0	N	00	N
137	20240307	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-160	5	-1.16	826618330	60269	13.78	13900	13970	13560	17860	9620	13740	13715.48	1.68	0	-13328	14393	14066	13493	13166	12593	14230	13330	84	4120	500	9610	10	1	16769188	2277	16.21	4.84	12	0.36	838.00	2808.00	19800	20231018	-31.41	10240	20231027	32.62	15340	-11.47	20240108	10850	25.16	20240102	19800	-31.41	20231018	10240	32.62	20231027	3.45	N	445180	500	83 억		281364	N	N	0	N	00	N
138	20240306	161107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	610	2	4.65	5769821610	426152	199.71	13300	13820	12920	17060	9200	13130	13539.72	1.70	0	-3923	13650	13390	13180	12920	12710	13285	12815	84	3930	500	9190	10	1	16769188	2304	16.40	4.89	12	2.54	838.00	2808.00	19800	20231018	-30.61	10240	20231027	34.18	15340	-10.43	20240108	10850	26.64	20240102	19800	-30.61	20231018	10240	34.18	20231027	3.25	N	445180	500	83 억		285300	N	N	330	N	00	N
139	20240306	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	610	2	4.65	5388464120	398376	186.69	13300	13820	12920	17060	9200	13130	13526.56	1.70	0	3256	13650	13390	13180	12920	12710	13285	12815	84	3930	500	9190	10	1	16769188	2304	16.40	4.89	12	2.38	838.00	2808.00	19800	20231018	-30.61	10240	20231027	34.18	15340	-10.43	20240108	10850	26.64	20240102	19800	-30.61	20231018	10240	34.18	20231027	3.25	N	445180	500	83 억		285300	N	N	330	N	00	N
140	20240306	141117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	350	2	2.67	4218028010	312977	146.67	13300	13820	12920	17060	9200	13130	13477.65	1.70	0	-1406	13650	13390	13180	12920	12710	13285	12815	84	3930	500	9190	10	1	16769188	2260	16.09	4.80	12	1.87	838.00	2808.00	19800	20231018	-31.92	10240	20231027	31.64	15340	-12.13	20240108	10850	24.24	20240102	19800	-31.92	20231018	10240	31.64	20231027	3.25	N	445180	500	83 억		285300	N	N	330	N	00	N
141	20240306	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	410	2	3.12	3932771930	291815	136.75	13300	13820	12920	17060	9200	13130	13477.51	1.70	0	3473	13650	13390	13180	12920	12710	13285	12815	84	3930	500	9190	10	1	16769188	2271	16.16	4.82	12	1.74	838.00	2808.00	19800	20231018	-31.62	10240	20231027	32.23	15340	-11.73	20240108	10850	24.79	20240102	19800	-31.62	20231018	10240	32.23	20231027	3.25	N	445180	500	83 억		285300	N	N	330	N	00	N
142	20240306	121114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	330	2	2.51	3665029540	272055	127.49	13300	13820	12920	17060	9200	13130	13472.26	1.70	0	3168	13650	13390	13180	12920	12710	13285	12815	84	3930	500	9190	10	1	16769188	2257	16.06	4.79	12	1.62	838.00	2808.00	19800	20231018	-32.02	10240	20231027	31.45	15340	-12.26	20240108	10850	24.06	20240102	19800	-32.02	20231018	10240	31.45	20231027	3.25	N	445180	500	83 억		285300	N	N	330	N	00	N
143	20240306	111113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	420	2	3.20	3259146280	242006	113.41	13300	13820	12920	17060	9200	13130	13467.89	1.70	0	10754	13650	13390	13180	12920	12710	13285	12815	84	3930	500	9190	10	1	16769188	2272	16.17	4.83	12	1.44	838.00	2808.00	19800	20231018	-31.57	10240	20231027	32.32	15340	-11.67	20240108	10850	24.88	20240102	19800	-31.57	20231018	10240	32.32	20231027	3.25	N	445180	500	83 억		285300	N	N	330	N	00	N
144	20240306	101049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	410	2	3.12	2662274770	198147	92.86	13300	13820	12920	17060	9200	13130	13436.60	1.70	0	5599	13650	13390	13180	12920	12710	13285	12815	84	3930	500	9190	10	1	16769188	2271	16.16	4.82	12	1.18	838.00	2808.00	19800	20231018	-31.62	10240	20231027	32.23	15340	-11.73	20240108	10850	24.79	20240102	19800	-31.62	20231018	10240	32.23	20231027	3.25	N	445180	500	83 억		285300	N	N	330	N	00	N
145	20240306	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	-150	5	-1.14	498190510	38015	17.81	13300	13300	12980	17060	9200	13130	13104.78	1.70	0	-19414	13650	13390	13180	12920	12710	13285	12815	84	3930	500	9190	10	1	16769188	2177	15.49	4.62	12	0.23	838.00	2808.00	19800	20231018	-34.44	10240	20231027	26.76	15340	-15.38	20240108	10850	19.63	20240102	19800	-34.44	20231018	10240	26.76	20231027	3.25	N	445180	500	83 억		285300	N	N	330	N	00	N
146	20240305	161101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	-130	5	-0.98	2800633960	212403	70.49	13400	13440	12970	17230	9290	13260	13185.54	1.64	0	10983	13973	13616	13423	13066	12873	13520	12970	84	3970	500	9280	10	1	16769188	2202	15.67	4.68	12	1.27	838.00	2808.00	19800	20231018	-33.69	10240	20231027	28.22	15340	-14.41	20240108	10850	21.01	20240102	19800	-33.69	20231018	10240	28.22	20231027	3.22	N	445180	500	83 억		274564	N	N	330	N	00	N
147	20240305	151102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	-140	5	-1.06	2673438170	202716	67.27	13400	13440	12970	17230	9290	13260	13188.10	1.64	0	12836	13973	13616	13423	13066	12873	13520	12970	84	3970	500	9280	10	1	16769188	2200	15.66	4.67	12	1.21	838.00	2808.00	19800	20231018	-33.74	10240	20231027	28.12	15340	-14.47	20240108	10850	20.92	20240102	19800	-33.74	20231018	10240	28.12	20231027	3.22	N	445180	500	83 억		274564	N	N	0	N	00	N
148	20240305	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-10	5	-0.08	2271425380	172165	57.13	13400	13440	12970	17230	9290	13260	13193.31	1.64	0	10609	13973	13616	13423	13066	12873	13520	12970	84	3970	500	9280	10	1	16769188	2222	15.81	4.72	12	1.03	838.00	2808.00	19800	20231018	-33.08	10240	20231027	29.39	15340	-13.62	20240108	10850	22.12	20240102	19800	-33.08	20231018	10240	29.39	20231027	3.22	N	445180	500	83 억		274564	N	N	0	N	00	N
149	20240305	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-10	5	-0.08	1996867260	151369	50.23	13400	13440	12970	17230	9290	13260	13192.05	1.64	0	10038	13973	13616	13423	13066	12873	13520	12970	84	3970	500	9280	10	1	16769188	2222	15.81	4.72	12	0.90	838.00	2808.00	19800	20231018	-33.08	10240	20231027	29.39	15340	-13.62	20240108	10850	22.12	20240102	19800	-33.08	20231018	10240	29.39	20231027	3.22	N	445180	500	83 억		274564	N	N	0	N	00	N
150	20240305	121055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	0	3	0.00	1817370230	137834	45.74	13400	13440	12970	17230	9290	13260	13185.21	1.64	0	13427	13973	13616	13423	13066	12873	13520	12970	84	3970	500	9280	10	1	16769188	2224	15.82	4.72	12	0.82	838.00	2808.00	19800	20231018	-33.03	10240	20231027	29.49	15340	-13.56	20240108	10850	22.21	20240102	19800	-33.03	20231018	10240	29.49	20231027	3.22	N	445180	500	83 억		274564	N	N	0	N	00	N
151	20240305	111056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13420	160	2	1.21	1513349250	115035	38.18	13400	13430	12970	17230	9290	13260	13155.55	1.64	0	21001	13973	13616	13423	13066	12873	13520	12970	84	3970	500	9280	10	1	16769188	2250	16.01	4.78	12	0.69	838.00	2808.00	19800	20231018	-32.22	10240	20231027	31.05	15340	-12.52	20240108	10850	23.69	20240102	19800	-32.22	20231018	10240	31.05	20231027	3.22	N	445180	500	83 억		274564	N	N	0	N	00	N
152	20240305	101051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	0	3	0.00	1127948210	86057	28.56	13400	13400	12970	17230	9290	13260	13106.99	1.64	0	19197	13973	13616	13423	13066	12873	13520	12970	84	3970	500	9280	10	1	16769188	2224	15.82	4.72	12	0.51	838.00	2808.00	19800	20231018	-33.03	10240	20231027	29.49	15340	-13.56	20240108	10850	22.21	20240102	19800	-33.03	20231018	10240	29.49	20231027	3.22	N	445180	500	83 억		274564	N	N	0	N	00	N
153	20240305	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	-190	5	-1.43	284335110	21617	7.17	13400	13400	13030	17230	9290	13260	13153.31	1.64	0	-3108	13973	13616	13423	13066	12873	13520	12970	84	3970	500	9280	10	1	16769188	2192	15.60	4.65	12	0.13	838.00	2808.00	19800	20231018	-33.99	10240	20231027	27.64	15340	-14.80	20240108	10850	20.46	20240102	19800	-33.99	20231018	10240	27.64	20231027	3.22	N	445180	500	83 억		274564	N	N	0	N	00	N
154	20240304	161049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	80	2	0.61	4033359910	298377	129.60	13510	13780	13230	17130	9230	13180	13518.84	1.65	0	-1666	13680	13430	13100	12850	12520	13555	12975	84	3950	500	9220	10	1	16769188	2224	15.82	4.72	12	1.78	838.00	2808.00	19800	20231018	-33.03	10240	20231027	29.49	15340	-13.56	20240108	10850	22.21	20240102	19800	-33.03	20231018	10240	29.49	20231027	3.23	N	445180	500	83 억		276475	N	N	227	N	00	N
155	20240304	151044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	80	2	0.61	3903776630	288607	125.36	13510	13780	13230	17130	9230	13180	13526.47	1.65	0	-417	13680	13430	13100	12850	12520	13555	12975	84	3950	500	9220	10	1	16769188	2224	15.82	4.72	12	1.72	838.00	2808.00	19800	20231018	-33.03	10240	20231027	29.49	15340	-13.56	20240108	10850	22.21	20240102	19800	-33.03	20231018	10240	29.49	20231027	3.23	N	445180	500	83 억		276475	N	N	227	N	00	N
156	20240304	141015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	160	2	1.21	3399346260	250680	108.89	13510	13780	13320	17130	9230	13180	13560.75	1.65	0	4325	13680	13430	13100	12850	12520	13555	12975	84	3950	500	9220	10	1	16769188	2237	15.92	4.75	12	1.49	838.00	2808.00	19800	20231018	-32.63	10240	20231027	30.27	15340	-13.04	20240108	10850	22.95	20240102	19800	-32.63	20231018	10240	30.27	20231027	3.23	N	445180	500	83 억		276475	N	N	227	N	00	N
157	20240304	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	340	2	2.58	2904845720	213746	92.84	13510	13780	13350	17130	9230	13180	13590.49	1.65	0	9437	13680	13430	13100	12850	12520	13555	12975	84	3950	500	9220	10	1	16769188	2267	16.13	4.81	12	1.27	838.00	2808.00	19800	20231018	-31.72	10240	20231027	32.03	15340	-11.86	20240108	10850	24.61	20240102	19800	-31.72	20231018	10240	32.03	20231027	3.23	N	445180	500	83 억		276475	N	N	227	N	00	N
158	20240304	121015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	350	2	2.66	2654184090	195213	84.79	13510	13780	13350	17130	9230	13180	13596.70	1.65	0	13168	13680	13430	13100	12850	12520	13555	12975	84	3950	500	9220	10	1	16769188	2269	16.15	4.82	12	1.16	838.00	2808.00	19800	20231018	-31.67	10240	20231027	32.13	15340	-11.80	20240108	10850	24.70	20240102	19800	-31.67	20231018	10240	32.13	20231027	3.23	N	445180	500	83 억		276475	N	N	227	N	00	N
159	20240304	111031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	310	2	2.35	2333696200	171652	74.56	13510	13780	13350	17130	9230	13180	13595.91	1.65	0	5365	13680	13430	13100	12850	12520	13555	12975	84	3950	500	9220	10	1	16769188	2262	16.10	4.80	12	1.02	838.00	2808.00	19800	20231018	-31.87	10240	20231027	31.74	15340	-12.06	20240108	10850	24.33	20240102	19800	-31.87	20231018	10240	31.74	20231027	3.23	N	445180	500	83 억		276475	N	N	227	N	00	N
160	20240304	101033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	490	2	3.72	1546308970	113764	49.41	13510	13750	13350	17130	9230	13180	13592.85	1.65	0	20822	13680	13430	13100	12850	12520	13555	12975	84	3950	500	9220	10	1	16769188	2292	16.31	4.87	12	0.68	838.00	2808.00	19800	20231018	-30.96	10240	20231027	33.50	15340	-10.89	20240108	10850	25.99	20240102	19800	-30.96	20231018	10240	33.50	20231027	3.23	N	445180	500	83 억		276475	N	N	227	N	00	N
161	20240304	091032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	270	2	2.05	360251900	26721	11.61	13510	13550	13350	17130	9230	13180	13483.85	1.65	0	2722	13680	13430	13100	12850	12520	13555	12975	84	3950	500	9220	10	1	16769188	2255	16.05	4.79	12	0.16	838.00	2808.00	19800	20231018	-32.07	10240	20231027	31.35	15340	-12.32	20240108	10850	23.96	20240102	19800	-32.07	20231018	10240	31.35	20231027	3.23	N	445180	500	83 억		276475	N	N	227	N	00	N