KissMeData/043590/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	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	-2	5	-0.17	88180318	74339	152.78	1177	1210	1166	1530	824	1177	1186.28	0.06	0	-4361	1221	1199	1188	1166	1155	1193	1160	136	353	500	800	1	1	27121387	319	3.48	0.73	12	0.27	338.00	1613.00	2480	20230329	-52.62	916	20231102	28.28	2195	-46.47	20240122	1057	11.16	20240313	2195	-46.47	20240122	750	56.67	20231102	0.71	N	043590	500	135 억		15818	N	N	0	N	00	N
3	20240329	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	-7	5	-0.59	73359494	61721	126.85	1177	1210	1166	1530	824	1177	1188.57	0.06	0	-4280	1221	1199	1188	1166	1155	1193	1160	136	353	500	800	1	1	27121387	317	3.46	0.73	12	0.23	338.00	1613.00	2480	20230329	-52.82	916	20231102	27.73	2195	-46.70	20240122	1057	10.69	20240313	2195	-46.70	20240122	750	56.00	20231102	0.71	N	043590	500	135 억		15818	N	N	0	N	00	N
4	20240329	140454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	-7	5	-0.59	69566876	58484	120.20	1177	1210	1166	1530	824	1177	1189.50	0.06	0	-3628	1221	1199	1188	1166	1155	1193	1160	136	353	500	800	1	1	27121387	317	3.46	0.73	12	0.22	338.00	1613.00	2480	20230329	-52.82	916	20231102	27.73	2195	-46.70	20240122	1057	10.69	20240313	2195	-46.70	20240122	750	56.00	20231102	0.71	N	043590	500	135 억		15818	N	N	0	N	00	N
5	20240329	130451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	-10	5	-0.85	65862382	55326	113.71	1177	1210	1166	1530	824	1177	1190.44	0.06	0	-3753	1221	1199	1188	1166	1155	1193	1160	136	353	500	800	1	1	27121387	317	3.45	0.72	12	0.20	338.00	1613.00	2480	20230329	-52.94	916	20231102	27.40	2195	-46.83	20240122	1057	10.41	20240313	2195	-46.83	20240122	750	55.60	20231102	0.71	N	043590	500	135 억		15818	N	N	0	N	00	N
6	20240329	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	15	2	1.27	52885712	44318	91.08	1177	1210	1177	1530	824	1177	1193.32	0.06	0	-3164	1221	1199	1188	1166	1155	1193	1160	136	353	500	800	1	1	27121387	323	3.53	0.74	12	0.16	338.00	1613.00	2480	20230329	-51.94	916	20231102	30.13	2195	-45.69	20240122	1057	12.77	20240313	2195	-45.69	20240122	750	58.93	20231102	0.71	N	043590	500	135 억		15818	N	N	0	N	00	N
7	20240329	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1194	17	2	1.44	42773388	35832	73.64	1177	1210	1177	1530	824	1177	1193.72	0.06	0	-1098	1221	1199	1188	1166	1155	1193	1160	136	353	500	800	1	1	27121387	324	3.53	0.74	12	0.13	338.00	1613.00	2480	20230329	-51.85	916	20231102	30.35	2195	-45.60	20240122	1057	12.96	20240313	2195	-45.60	20240122	750	59.20	20231102	0.71	N	043590	500	135 억		15818	N	N	0	N	00	N
8	20240329	100450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	26	2	2.21	22789178	19126	39.31	1177	1203	1177	1530	824	1177	1191.53	0.06	0	-1882	1221	1199	1188	1166	1155	1193	1160	136	353	500	800	1	1	27121387	326	3.56	0.75	12	0.07	338.00	1613.00	2480	20230329	-51.49	916	20231102	31.33	2195	-45.19	20240122	1057	13.81	20240313	2195	-45.19	20240122	750	60.40	20231102	0.71	N	043590	500	135 억		15818	N	N	0	N	00	N
9	20240329	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	18	2	1.53	5883770	4982	10.24	1177	1199	1177	1530	824	1177	1181.01	0.06	0	-381	1221	1199	1188	1166	1155	1193	1160	136	353	500	800	1	1	27121387	324	3.54	0.74	12	0.02	338.00	1613.00	2480	20230329	-51.81	916	20231102	30.46	2195	-45.56	20240122	1057	13.06	20240313	2195	-45.56	20240122	750	59.33	20231102	0.71	N	043590	500	135 억		15818	N	N	0	N	00	N
10	20240328	160453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1177	-11	5	-0.93	57936949	48653	115.42	1196	1210	1177	1544	832	1188	1190.85	0.04	0	4314	1240	1213	1193	1166	1146	1204	1157	136	356	500	800	1	1	27121387	319	-42.04	0.90	12	0.18	-28.00	1301.00	2480	20230329	-52.54	916	20231102	28.49	2195	-46.38	20240122	1057	11.35	20240313	2195	-46.38	20240122	750	56.93	20231102	0.71	N	043590	500	135 억		11504	N	N	0	N	00	N
11	20240328	150454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	0	3	0.00	52770752	44264	105.01	1196	1210	1184	1544	832	1188	1192.18	0.04	0	4329	1240	1213	1193	1166	1146	1204	1157	136	356	500	800	1	1	27121387	322	-42.43	0.91	12	0.16	-28.00	1301.00	2480	20230329	-52.10	916	20231102	29.69	2195	-45.88	20240122	1057	12.39	20240313	2195	-45.88	20240122	750	58.40	20231102	0.71	N	043590	500	135 억		11504	N	N	0	N	00	N
12	20240328	140447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	14	2	1.18	46305482	38836	92.13	1196	1210	1188	1544	832	1188	1192.33	0.04	0	3931	1240	1213	1193	1166	1146	1204	1157	136	356	500	800	1	1	27121387	326	-42.93	0.92	12	0.14	-28.00	1301.00	2480	20230329	-51.53	916	20231102	31.22	2195	-45.24	20240122	1057	13.72	20240313	2195	-45.24	20240122	750	60.27	20231102	0.71	N	043590	500	135 억		11504	N	N	0	N	00	N
13	20240328	130446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	19	2	1.60	41285523	34669	82.24	1196	1210	1188	1544	832	1188	1190.85	0.04	0	4267	1240	1213	1193	1166	1146	1204	1157	136	356	500	800	1	1	27121387	327	-43.11	0.93	12	0.13	-28.00	1301.00	2480	20230329	-51.33	916	20231102	31.77	2195	-45.01	20240122	1057	14.19	20240313	2195	-45.01	20240122	750	60.93	20231102	0.71	N	043590	500	135 억		11504	N	N	0	N	00	N
14	20240328	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	19	2	1.60	39703308	33351	79.12	1196	1210	1188	1544	832	1188	1190.47	0.04	0	4008	1240	1213	1193	1166	1146	1204	1157	136	356	500	800	1	1	27121387	327	-43.11	0.93	12	0.12	-28.00	1301.00	2480	20230329	-51.33	916	20231102	31.77	2195	-45.01	20240122	1057	14.19	20240313	2195	-45.01	20240122	750	60.93	20231102	0.71	N	043590	500	135 억		11504	N	N	0	N	00	N
15	20240328	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	19	2	1.60	38068006	31994	75.90	1196	1210	1188	1544	832	1188	1189.85	0.04	0	4033	1240	1213	1193	1166	1146	1204	1157	136	356	500	800	1	1	27121387	327	-43.11	0.93	12	0.12	-28.00	1301.00	2480	20230329	-51.33	916	20231102	31.77	2195	-45.01	20240122	1057	14.19	20240313	2195	-45.01	20240122	750	60.93	20231102	0.71	N	043590	500	135 억		11504	N	N	0	N	00	N
16	20240328	100449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	22	2	1.85	36413040	30621	72.64	1196	1210	1188	1544	832	1188	1189.15	0.04	0	4053	1240	1213	1193	1166	1146	1204	1157	136	356	500	800	1	1	27121387	328	-43.21	0.93	12	0.11	-28.00	1301.00	2480	20230329	-51.21	916	20231102	32.10	2195	-44.87	20240122	1057	14.47	20240313	2195	-44.87	20240122	750	61.33	20231102	0.71	N	043590	500	135 억		11504	N	N	0	N	00	N
17	20240328	090457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	0	3	0.00	2049184	1717	4.07	1196	1196	1188	1544	832	1188	1193.47	0.04	0	814	1240	1213	1193	1166	1146	1204	1157	136	356	500	800	1	1	27121387	322	-42.43	0.91	12	0.01	-28.00	1301.00	2480	20230329	-52.10	916	20231102	29.69	2195	-45.88	20240122	1057	12.39	20240313	2195	-45.88	20240122	750	58.40	20231102	0.71	N	043590	500	135 억		11504	N	N	0	N	00	N
18	20240327	160454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	-2	5	-0.17	49900210	42154	163.04	1190	1220	1173	1547	833	1190	1183.76	0.06	0	-4533	1230	1209	1197	1176	1164	1204	1171	136	357	500	800	1	1	27121387	322	-42.43	0.91	12	0.16	-28.00	1301.00	2480	20230329	-52.10	916	20231102	29.69	2195	-45.88	20240122	1057	12.39	20240313	2195	-45.88	20240122	750	58.40	20231102	0.70	N	043590	500	135 억		16001	N	N	0	N	00	N
19	20240327	150456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	-2	5	-0.17	48153743	40681	157.34	1190	1220	1173	1547	833	1190	1183.69	0.06	0	-4745	1230	1209	1197	1176	1164	1204	1171	136	357	500	800	1	1	27121387	322	-42.43	0.91	12	0.15	-28.00	1301.00	2480	20230329	-52.10	916	20231102	29.69	2195	-45.88	20240122	1057	12.39	20240313	2195	-45.88	20240122	750	58.40	20231102	0.70	N	043590	500	135 억		16001	N	N	0	N	00	N
20	20240327	140457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	0	3	0.00	45948450	38818	150.14	1190	1220	1173	1547	833	1190	1183.69	0.06	0	-5385	1230	1209	1197	1176	1164	1204	1171	136	357	500	800	1	1	27121387	323	-42.50	0.91	12	0.14	-28.00	1301.00	2480	20230329	-52.02	916	20231102	29.91	2195	-45.79	20240122	1057	12.58	20240313	2195	-45.79	20240122	750	58.67	20231102	0.70	N	043590	500	135 억		16001	N	N	0	N	00	N
21	20240327	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	-4	5	-0.34	40163841	33932	131.24	1190	1220	1173	1547	833	1190	1183.66	0.06	0	-5079	1230	1209	1197	1176	1164	1204	1171	136	357	500	800	1	1	27121387	322	-42.36	0.91	12	0.13	-28.00	1301.00	2480	20230329	-52.18	916	20231102	29.48	2195	-45.97	20240122	1057	12.20	20240313	2195	-45.97	20240122	750	58.13	20231102	0.70	N	043590	500	135 억		16001	N	N	0	N	00	N
22	20240327	120457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1177	-13	5	-1.09	36664456	30964	119.76	1190	1220	1173	1547	833	1190	1184.10	0.06	0	-4018	1230	1209	1197	1176	1164	1204	1171	136	357	500	800	1	1	27121387	319	-42.04	0.90	12	0.11	-28.00	1301.00	2480	20230329	-52.54	916	20231102	28.49	2195	-46.38	20240122	1057	11.35	20240313	2195	-46.38	20240122	750	56.93	20231102	0.70	N	043590	500	135 억		16001	N	N	0	N	00	N
23	20240327	110455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1178	-12	5	-1.01	31306341	26412	102.15	1190	1220	1173	1547	833	1190	1185.31	0.06	0	-3746	1230	1209	1197	1176	1164	1204	1171	136	357	500	800	1	1	27121387	319	-42.07	0.91	12	0.10	-28.00	1301.00	2480	20230329	-52.50	916	20231102	28.60	2195	-46.33	20240122	1057	11.45	20240313	2195	-46.33	20240122	750	57.07	20231102	0.70	N	043590	500	135 억		16001	N	N	0	N	00	N
24	20240327	100451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	2	2	0.17	26160809	22051	85.29	1190	1220	1179	1547	833	1190	1186.38	0.06	0	-4467	1230	1209	1197	1176	1164	1204	1171	136	357	500	800	1	1	27121387	323	-42.57	0.92	12	0.08	-28.00	1301.00	2480	20230329	-51.94	916	20231102	30.13	2195	-45.69	20240122	1057	12.77	20240313	2195	-45.69	20240122	750	58.93	20231102	0.70	N	043590	500	135 억		16001	N	N	0	N	00	N
25	20240327	090457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	23	2	1.93	5460957	4578	17.71	1190	1220	1190	1547	833	1190	1192.87	0.06	0	-192	1230	1209	1197	1176	1164	1204	1171	136	357	500	800	1	1	27121387	329	-43.32	0.93	12	0.02	-28.00	1301.00	2480	20230329	-51.09	916	20231102	32.42	2195	-44.74	20240122	1057	14.76	20240313	2195	-44.74	20240122	750	61.73	20231102	0.70	N	043590	500	135 억		16001	N	N	0	N	00	N
26	20240326	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1198	-20	5	-1.64	28153519	23366	56.53	1218	1218	1185	1583	853	1218	1204.89	0.06	0	1162	1260	1238	1219	1197	1178	1229	1188	136	365	500	820	1	1	27121387	325	-42.79	0.92	12	0.09	-28.00	1301.00	2480	20230329	-51.69	916	20231102	30.79	2195	-45.42	20240122	1057	13.34	20240313	2195	-45.42	20240122	750	59.73	20231102	0.70	N	043590	500	135 억		14973	N	N	0	N	00	N
27	20240326	140447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	-14	5	-1.15	23302347	19325	46.75	1218	1218	1185	1583	853	1218	1205.81	0.06	0	1707	1260	1238	1219	1197	1178	1229	1188	136	365	500	820	1	1	27121387	327	-43.00	0.93	12	0.07	-28.00	1301.00	2480	20230329	-51.45	916	20231102	31.44	2195	-45.15	20240122	1057	13.91	20240313	2195	-45.15	20240122	750	60.53	20231102	0.70	N	043590	500	135 억		14973	N	N	0	N	00	N
28	20240326	130445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-13	5	-1.07	22916976	19005	45.98	1218	1218	1185	1583	853	1218	1205.84	0.06	0	1702	1260	1238	1219	1197	1178	1229	1188	136	365	500	820	1	1	27121387	327	-43.04	0.93	12	0.07	-28.00	1301.00	2480	20230329	-51.41	916	20231102	31.55	2195	-45.10	20240122	1057	14.00	20240313	2195	-45.10	20240122	750	60.67	20231102	0.70	N	043590	500	135 억		14973	N	N	0	N	00	N
29	20240326	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	-12	5	-0.99	20692576	17158	41.51	1218	1218	1185	1583	853	1218	1206.00	0.06	0	1651	1260	1238	1219	1197	1178	1229	1188	136	365	500	820	1	1	27121387	327	-43.07	0.93	12	0.06	-28.00	1301.00	2480	20230329	-51.37	916	20231102	31.66	2195	-45.06	20240122	1057	14.10	20240313	2195	-45.06	20240122	750	60.80	20231102	0.70	N	043590	500	135 억		14973	N	N	0	N	00	N
30	20240326	110442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-13	5	-1.07	16066182	13329	32.25	1218	1218	1185	1583	853	1218	1205.36	0.06	0	1521	1260	1238	1219	1197	1178	1229	1188	136	365	500	820	1	1	27121387	327	-43.04	0.93	12	0.05	-28.00	1301.00	2480	20230329	-51.41	916	20231102	31.55	2195	-45.10	20240122	1057	14.00	20240313	2195	-45.10	20240122	750	60.67	20231102	0.70	N	043590	500	135 억		14973	N	N	0	N	00	N
31	20240326	100450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-13	5	-1.07	12383999	10279	24.87	1218	1218	1185	1583	853	1218	1204.79	0.06	0	2545	1260	1238	1219	1197	1178	1229	1188	136	365	500	820	1	1	27121387	327	-43.04	0.93	12	0.04	-28.00	1301.00	2480	20230329	-51.41	916	20231102	31.55	2195	-45.10	20240122	1057	14.00	20240313	2195	-45.10	20240122	750	60.67	20231102	0.70	N	043590	500	135 억		14973	N	N	0	N	00	N
32	20240326	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	-16	5	-1.31	3578625	2956	7.15	1218	1218	1185	1583	853	1218	1210.63	0.06	0	-65	1260	1238	1219	1197	1178	1229	1188	136	365	500	820	1	1	27121387	326	-42.93	0.92	12	0.01	-28.00	1301.00	2480	20230329	-51.53	916	20231102	31.22	2195	-45.24	20240122	1057	13.72	20240313	2195	-45.24	20240122	750	60.27	20231102	0.70	N	043590	500	135 억		14973	N	N	0	N	00	N
33	20240325	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-23	5	-1.85	50295273	41333	139.67	1241	1241	1200	1613	869	1241	1216.83	0.07	0	-4721	1270	1255	1235	1220	1200	1263	1228	136	372	500	840	1	1	27121387	330	-43.50	0.94	12	0.15	-28.00	1301.00	2480	20230329	-50.89	916	20231102	32.97	2195	-44.51	20240122	1057	15.23	20240313	2195	-44.51	20240122	750	62.40	20231102	0.67	N	043590	500	135 억		19681	N	N	0	N	00	N
34	20240325	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-25	5	-2.01	49319761	40532	136.96	1241	1241	1200	1613	869	1241	1216.81	0.07	0	-4637	1270	1255	1235	1220	1200	1263	1228	136	372	500	840	1	1	27121387	330	-43.43	0.93	12	0.15	-28.00	1301.00	2480	20230329	-50.97	916	20231102	32.75	2195	-44.60	20240122	1057	15.04	20240313	2195	-44.60	20240122	750	62.13	20231102	0.67	N	043590	500	135 억		19681	N	N	0	N	00	N
35	20240325	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-23	5	-1.85	48251027	39653	133.99	1241	1241	1200	1613	869	1241	1216.83	0.07	0	-4637	1270	1255	1235	1220	1200	1263	1228	136	372	500	840	1	1	27121387	330	-43.50	0.94	12	0.15	-28.00	1301.00	2480	20230329	-50.89	916	20231102	32.97	2195	-44.51	20240122	1057	15.23	20240313	2195	-44.51	20240122	750	62.40	20231102	0.67	N	043590	500	135 억		19681	N	N	0	N	00	N
36	20240325	130505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-23	5	-1.85	45312004	37240	125.84	1241	1241	1200	1613	869	1241	1216.76	0.07	0	-3765	1270	1255	1235	1220	1200	1263	1228	136	372	500	840	1	1	27121387	330	-43.50	0.94	12	0.14	-28.00	1301.00	2480	20230329	-50.89	916	20231102	32.97	2195	-44.51	20240122	1057	15.23	20240313	2195	-44.51	20240122	750	62.40	20231102	0.67	N	043590	500	135 억		19681	N	N	0	N	00	N
37	20240325	120509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	-33	5	-2.66	41930695	34459	116.44	1241	1241	1200	1613	869	1241	1216.83	0.07	0	-2363	1270	1255	1235	1220	1200	1263	1228	136	372	500	840	1	1	27121387	328	-43.14	0.93	12	0.13	-28.00	1301.00	2480	20230329	-51.29	916	20231102	31.88	2195	-44.97	20240122	1057	14.29	20240313	2195	-44.97	20240122	750	61.07	20231102	0.67	N	043590	500	135 억		19681	N	N	0	N	00	N
38	20240325	110505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	-29	5	-2.34	33194268	27233	92.02	1241	1241	1200	1613	869	1241	1218.90	0.07	0	-3006	1270	1255	1235	1220	1200	1263	1228	136	372	500	840	1	1	27121387	329	-43.29	0.93	12	0.10	-28.00	1301.00	2480	20230329	-51.13	916	20231102	32.31	2195	-44.78	20240122	1057	14.66	20240313	2195	-44.78	20240122	750	61.60	20231102	0.67	N	043590	500	135 억		19681	N	N	0	N	00	N
39	20240325	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-7	5	-0.56	30414629	24943	84.28	1241	1241	1200	1613	869	1241	1219.37	0.07	0	-1454	1270	1255	1235	1220	1200	1263	1228	136	372	500	840	1	1	27121387	335	-44.07	0.95	12	0.09	-28.00	1301.00	2480	20230329	-50.24	916	20231102	34.72	2195	-43.78	20240122	1057	16.75	20240313	2195	-43.78	20240122	750	64.53	20231102	0.67	N	043590	500	135 억		19681	N	N	0	N	00	N
40	20240325	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	-17	5	-1.37	14287720	11715	39.59	1241	1241	1200	1613	869	1241	1219.61	0.07	0	-1151	1270	1255	1235	1220	1200	1263	1228	136	372	500	840	1	1	27121387	332	-43.71	0.94	12	0.04	-28.00	1301.00	2480	20230329	-50.65	916	20231102	33.62	2195	-44.24	20240122	1057	15.80	20240313	2195	-44.24	20240122	750	63.20	20231102	0.67	N	043590	500	135 억		19681	N	N	0	N	00	N
41	20240322	160505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	10	2	0.81	36476847	29568	36.33	1234	1250	1215	1600	862	1231	1233.66	0.09	0	-4481	1261	1246	1225	1210	1189	1253	1217	136	369	500	830	1	1	27121387	337	-44.32	0.95	12	0.11	-28.00	1301.00	2480	20230329	-49.96	916	20231102	35.48	2195	-43.46	20240122	1057	17.41	20240313	2195	-43.46	20240122	750	65.47	20231102	0.67	N	043590	500	135 억		24162	N	N	0	N	00	N
42	20240322	150507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	4	2	0.32	36061027	29232	35.92	1234	1250	1215	1600	862	1231	1233.61	0.09	0	-4358	1261	1246	1225	1210	1189	1253	1217	136	369	500	830	1	1	27121387	335	-44.11	0.95	12	0.11	-28.00	1301.00	2480	20230329	-50.20	916	20231102	34.83	2195	-43.74	20240122	1057	16.84	20240313	2195	-43.74	20240122	750	64.67	20231102	0.67	N	043590	500	135 억		24162	N	N	0	N	00	N
43	20240322	140502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	4	2	0.32	35229512	28558	35.09	1234	1250	1215	1600	862	1231	1233.61	0.09	0	-4358	1261	1246	1225	1210	1189	1253	1217	136	369	500	830	1	1	27121387	335	-44.11	0.95	12	0.11	-28.00	1301.00	2480	20230329	-50.20	916	20231102	34.83	2195	-43.74	20240122	1057	16.84	20240313	2195	-43.74	20240122	750	64.67	20231102	0.67	N	043590	500	135 억		24162	N	N	0	N	00	N
44	20240322	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	11	2	0.89	28485513	23092	28.38	1234	1250	1215	1600	862	1231	1233.57	0.09	0	-2481	1261	1246	1225	1210	1189	1253	1217	136	369	500	830	1	1	27121387	337	-44.36	0.95	12	0.09	-28.00	1301.00	2480	20230329	-49.92	916	20231102	35.59	2195	-43.42	20240122	1057	17.50	20240313	2195	-43.42	20240122	750	65.60	20231102	0.67	N	043590	500	135 억		24162	N	N	0	N	00	N
45	20240322	120459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	4	2	0.32	21402190	17351	21.32	1234	1250	1215	1600	862	1231	1233.48	0.09	0	-2411	1261	1246	1225	1210	1189	1253	1217	136	369	500	830	1	1	27121387	335	-44.11	0.95	12	0.06	-28.00	1301.00	2480	20230329	-50.20	916	20231102	34.83	2195	-43.74	20240122	1057	16.84	20240313	2195	-43.74	20240122	750	64.67	20231102	0.67	N	043590	500	135 억		24162	N	N	0	N	00	N
46	20240322	110506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	4	2	0.32	20687668	16775	20.61	1234	1250	1215	1600	862	1231	1233.24	0.09	0	-2411	1261	1246	1225	1210	1189	1253	1217	136	369	500	830	1	1	27121387	335	-44.11	0.95	12	0.06	-28.00	1301.00	2480	20230329	-50.20	916	20231102	34.83	2195	-43.74	20240122	1057	16.84	20240313	2195	-43.74	20240122	750	64.67	20231102	0.67	N	043590	500	135 억		24162	N	N	0	N	00	N
47	20240322	100501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	7	2	0.57	17032707	13829	16.99	1234	1250	1215	1600	862	1231	1231.67	0.09	0	-1960	1261	1246	1225	1210	1189	1253	1217	136	369	500	830	1	1	27121387	336	-44.21	0.95	12	0.05	-28.00	1301.00	2480	20230329	-50.08	916	20231102	35.15	2195	-43.60	20240122	1057	17.12	20240313	2195	-43.60	20240122	750	65.07	20231102	0.67	N	043590	500	135 억		24162	N	N	0	N	00	N
48	20240322	090500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-6	5	-0.49	3165071	2571	3.16	1234	1234	1220	1600	862	1231	1231.07	0.09	0	-889	1261	1246	1225	1210	1189	1253	1217	136	369	500	830	1	1	27121387	332	-43.75	0.94	12	0.01	-28.00	1301.00	2480	20230329	-50.60	916	20231102	33.73	2195	-44.19	20240122	1057	15.89	20240313	2195	-44.19	20240122	750	63.33	20231102	0.67	N	043590	500	135 억		24162	N	N	0	N	00	N
49	20240321	160500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	21	2	1.74	99928260	81375	148.06	1210	1240	1204	1573	847	1210	1228.00	0.04	0	12058	1293	1251	1203	1161	1113	1272	1182	136	363	500	820	1	1	27121387	334	-43.96	0.95	12	0.30	-28.00	1301.00	2480	20230329	-50.36	916	20231102	34.39	2195	-43.92	20240122	1057	16.46	20240313	2195	-43.92	20240122	750	64.13	20231102	0.68	N	043590	500	135 억		12043	N	N	0	N	00	N
50	20240321	150501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	25	2	2.07	96597804	78675	143.15	1210	1240	1204	1573	847	1210	1227.81	0.04	0	12383	1293	1251	1203	1161	1113	1272	1182	136	363	500	820	1	1	27121387	335	-44.11	0.95	12	0.29	-28.00	1301.00	2480	20230329	-50.20	916	20231102	34.83	2195	-43.74	20240122	1057	16.84	20240313	2195	-43.74	20240122	750	64.67	20231102	0.68	N	043590	500	135 억		12043	N	N	0	N	00	N
51	20240321	140501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1239	29	2	2.40	90954569	74106	134.83	1210	1240	1204	1573	847	1210	1227.36	0.04	0	12815	1293	1251	1203	1161	1113	1272	1182	136	363	500	820	1	1	27121387	336	-44.25	0.95	12	0.27	-28.00	1301.00	2480	20230329	-50.04	916	20231102	35.26	2195	-43.55	20240122	1057	17.22	20240313	2195	-43.55	20240122	750	65.20	20231102	0.68	N	043590	500	135 억		12043	N	N	0	N	00	N
52	20240321	130456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	26	2	2.15	70815993	57845	105.25	1210	1237	1204	1573	847	1210	1224.24	0.04	0	13682	1293	1251	1203	1161	1113	1272	1182	136	363	500	820	1	1	27121387	335	-44.14	0.95	12	0.21	-28.00	1301.00	2480	20230329	-50.16	916	20231102	34.93	2195	-43.69	20240122	1057	16.93	20240313	2195	-43.69	20240122	750	64.80	20231102	0.68	N	043590	500	135 억		12043	N	N	0	N	00	N
53	20240321	120501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	18	2	1.49	49844860	40816	74.26	1210	1237	1204	1573	847	1210	1221.21	0.04	0	7510	1293	1251	1203	1161	1113	1272	1182	136	363	500	820	1	1	27121387	333	-43.86	0.94	12	0.15	-28.00	1301.00	2480	20230329	-50.48	916	20231102	34.06	2195	-44.05	20240122	1057	16.18	20240313	2195	-44.05	20240122	750	63.73	20231102	0.68	N	043590	500	135 억		12043	N	N	0	N	00	N
54	20240321	110501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	22	2	1.82	44861845	36755	66.87	1210	1237	1204	1573	847	1210	1220.56	0.04	0	8203	1293	1251	1203	1161	1113	1272	1182	136	363	500	820	1	1	27121387	334	-44.00	0.95	12	0.14	-28.00	1301.00	2480	20230329	-50.32	916	20231102	34.50	2195	-43.87	20240122	1057	16.56	20240313	2195	-43.87	20240122	750	64.27	20231102	0.68	N	043590	500	135 억		12043	N	N	0	N	00	N
55	20240321	100502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	25	2	2.07	29231837	24005	43.68	1210	1236	1204	1573	847	1210	1217.74	0.04	0	3821	1293	1251	1203	1161	1113	1272	1182	136	363	500	820	1	1	27121387	335	-44.11	0.95	12	0.09	-28.00	1301.00	2480	20230329	-50.20	916	20231102	34.83	2195	-43.74	20240122	1057	16.84	20240313	2195	-43.74	20240122	750	64.67	20231102	0.68	N	043590	500	135 억		12043	N	N	0	N	00	N
56	20240321	090503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	-2	5	-0.17	8455466	6987	12.71	1210	1228	1208	1573	847	1210	1210.17	0.04	0	72	1293	1251	1203	1161	1113	1272	1182	136	363	500	820	1	1	27121387	328	-43.14	0.93	12	0.03	-28.00	1301.00	2480	20230329	-51.29	916	20231102	31.88	2195	-44.97	20240122	1057	14.29	20240313	2195	-44.97	20240122	750	61.07	20231102	0.68	N	043590	500	135 억		12043	N	N	0	N	00	N
57	20240320	160457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	47	2	4.04	64746561	54584	83.51	1163	1245	1155	1511	815	1163	1186.18	0.02	0	5267	1232	1197	1179	1144	1126	1188	1135	136	348	500	790	1	1	27121387	328	-43.21	0.93	12	0.20	-28.00	1301.00	2480	20230329	-51.21	916	20231102	32.10	2195	-44.87	20240122	1057	14.47	20240313	2195	-44.87	20240122	750	61.33	20231102	0.67	N	043590	500	135 억		6776	N	N	0	N	00	N
58	20240320	150457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	29	2	2.49	59003157	49820	76.22	1163	1245	1155	1511	815	1163	1184.33	0.02	0	4882	1232	1197	1179	1144	1126	1188	1135	136	348	500	790	1	1	27121387	323	-42.57	0.92	12	0.18	-28.00	1301.00	2480	20230329	-51.94	916	20231102	30.13	2195	-45.69	20240122	1057	12.77	20240313	2195	-45.69	20240122	750	58.93	20231102	0.67	N	043590	500	135 억		6776	N	N	0	N	00	N
59	20240320	140501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	40	2	3.44	46476500	39405	60.28	1163	1245	1155	1511	815	1163	1179.46	0.02	0	2828	1232	1197	1179	1144	1126	1188	1135	136	348	500	790	1	1	27121387	326	-42.96	0.92	12	0.15	-28.00	1301.00	2480	20230329	-51.49	916	20231102	31.33	2195	-45.19	20240122	1057	13.81	20240313	2195	-45.19	20240122	750	60.40	20231102	0.67	N	043590	500	135 억		6776	N	N	0	N	00	N
60	20240320	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1183	20	2	1.72	38039240	32345	49.48	1163	1245	1155	1511	815	1163	1176.05	0.02	0	1457	1232	1197	1179	1144	1126	1188	1135	136	348	500	790	1	1	27121387	321	-42.25	0.91	12	0.12	-28.00	1301.00	2480	20230329	-52.30	916	20231102	29.15	2195	-46.10	20240122	1057	11.92	20240313	2195	-46.10	20240122	750	57.73	20231102	0.67	N	043590	500	135 억		6776	N	N	0	N	00	N
61	20240320	120500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	12	2	1.03	30194413	25704	39.32	1163	1245	1155	1511	815	1163	1174.70	0.02	0	658	1232	1197	1179	1144	1126	1188	1135	136	348	500	790	1	1	27121387	319	-41.96	0.90	12	0.09	-28.00	1301.00	2480	20230329	-52.62	916	20231102	28.28	2195	-46.47	20240122	1057	11.16	20240313	2195	-46.47	20240122	750	56.67	20231102	0.67	N	043590	500	135 억		6776	N	N	0	N	00	N
62	20240320	110500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1174	11	2	0.95	26404486	22469	34.37	1163	1245	1155	1511	815	1163	1175.15	0.02	0	-1032	1232	1197	1179	1144	1126	1188	1135	136	348	500	790	1	1	27121387	318	-41.93	0.90	12	0.08	-28.00	1301.00	2480	20230329	-52.66	916	20231102	28.17	2195	-46.51	20240122	1057	11.07	20240313	2195	-46.51	20240122	750	56.53	20231102	0.67	N	043590	500	135 억		6776	N	N	0	N	00	N
63	20240320	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	3	2	0.26	19473600	16539	25.30	1163	1245	1155	1511	815	1163	1177.44	0.02	0	-3333	1232	1197	1179	1144	1126	1188	1135	136	348	500	790	1	1	27121387	316	-41.64	0.90	12	0.06	-28.00	1301.00	2480	20230329	-52.98	916	20231102	27.29	2195	-46.88	20240122	1057	10.31	20240313	2195	-46.88	20240122	750	55.47	20231102	0.67	N	043590	500	135 억		6776	N	N	0	N	00	N
64	20240320	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	29	2	2.49	10488132	8868	13.57	1163	1245	1163	1511	815	1163	1182.69	0.02	0	461	1232	1197	1179	1144	1126	1188	1135	136	348	500	790	1	1	27121387	323	-42.57	0.92	12	0.03	-28.00	1301.00	2480	20230329	-51.94	916	20231102	30.13	2195	-45.69	20240122	1057	12.77	20240313	2195	-45.69	20240122	750	58.93	20231102	0.67	N	043590	500	135 억		6776	N	N	0	N	00	N
65	20240319	160451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	-18	5	-1.52	77408732	65354	99.48	1191	1214	1161	1535	827	1181	1184.47	0.03	0	-1186	1247	1214	1187	1154	1127	1200	1140	136	354	500	800	1	1	27121387	315	-41.54	0.89	12	0.24	-28.00	1301.00	2480	20230329	-53.10	916	20231102	26.97	2195	-47.02	20240122	1057	10.03	20240313	2195	-47.02	20240122	750	55.07	20231102	0.68	N	043590	500	135 억		7962	N	N	0	N	00	N
66	20240319	150458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	-15	5	-1.27	72996001	61567	93.72	1191	1214	1161	1535	827	1181	1185.64	0.03	0	-1462	1247	1214	1187	1154	1127	1200	1140	136	354	500	800	1	1	27121387	316	-41.64	0.90	12	0.23	-28.00	1301.00	2480	20230329	-52.98	916	20231102	27.29	2195	-46.88	20240122	1057	10.31	20240313	2195	-46.88	20240122	750	55.47	20231102	0.68	N	043590	500	135 억		7962	N	N	0	N	00	N
67	20240319	140458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1171	-10	5	-0.85	69038428	58180	88.56	1191	1214	1163	1535	827	1181	1186.64	0.03	0	-638	1247	1214	1187	1154	1127	1200	1140	136	354	500	800	1	1	27121387	318	-41.82	0.90	12	0.21	-28.00	1301.00	2480	20230329	-52.78	916	20231102	27.84	2195	-46.65	20240122	1057	10.79	20240313	2195	-46.65	20240122	750	56.13	20231102	0.68	N	043590	500	135 억		7962	N	N	0	N	00	N
68	20240319	130431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	-6	5	-0.51	68091023	57373	87.33	1191	1214	1163	1535	827	1181	1186.81	0.03	0	-536	1247	1214	1187	1154	1127	1200	1140	136	354	500	800	1	1	27121387	319	-41.96	0.90	12	0.21	-28.00	1301.00	2480	20230329	-52.62	916	20231102	28.28	2195	-46.47	20240122	1057	11.16	20240313	2195	-46.47	20240122	750	56.67	20231102	0.68	N	043590	500	135 억		7962	N	N	0	N	00	N
69	20240319	120457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	-16	5	-1.35	63894720	53799	81.89	1191	1214	1163	1535	827	1181	1187.66	0.03	0	-165	1247	1214	1187	1154	1127	1200	1140	136	354	500	800	1	1	27121387	316	-41.61	0.90	12	0.20	-28.00	1301.00	2480	20230329	-53.02	916	20231102	27.18	2195	-46.92	20240122	1057	10.22	20240313	2195	-46.92	20240122	750	55.33	20231102	0.68	N	043590	500	135 억		7962	N	N	0	N	00	N
70	20240319	110456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1171	-10	5	-0.85	57555055	48386	73.65	1191	1214	1171	1535	827	1181	1189.50	0.03	0	3610	1247	1214	1187	1154	1127	1200	1140	136	354	500	800	1	1	27121387	318	-41.82	0.90	12	0.18	-28.00	1301.00	2480	20230329	-52.78	916	20231102	27.84	2195	-46.65	20240122	1057	10.79	20240313	2195	-46.65	20240122	750	56.13	20231102	0.68	N	043590	500	135 억		7962	N	N	0	N	00	N
71	20240319	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	30	2	2.54	19379385	16241	24.72	1191	1214	1187	1535	827	1181	1193.24	0.03	0	2009	1247	1214	1187	1154	1127	1200	1140	136	354	500	800	1	1	27121387	328	-43.25	0.93	12	0.06	-28.00	1301.00	2480	20230329	-51.17	916	20231102	32.21	2195	-44.83	20240122	1057	14.57	20240313	2195	-44.83	20240122	750	61.47	20231102	0.68	N	043590	500	135 억		7962	N	N	0	N	00	N
72	20240319	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	18	2	1.52	11095273	9310	14.17	1191	1214	1191	1535	827	1181	1191.76	0.03	0	745	1247	1214	1187	1154	1127	1200	1140	136	354	500	800	1	1	27121387	325	-42.82	0.92	12	0.03	-28.00	1301.00	2480	20230329	-51.65	916	20231102	30.90	2195	-45.38	20240122	1057	13.43	20240313	2195	-45.38	20240122	750	59.87	20231102	0.68	N	043590	500	135 억		7962	N	N	0	N	00	N
73	20240318	160454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1181	-16	5	-1.34	77352795	65193	73.05	1187	1220	1160	1556	838	1197	1186.52	0.04	0	-2730	1263	1230	1186	1153	1109	1246	1169	136	359	500	810	1	1	27121387	320	-42.18	0.91	12	0.24	-28.00	1301.00	2480	20230329	-52.38	916	20231102	28.93	2195	-46.20	20240122	1057	11.73	20240313	2195	-46.20	20240122	750	57.47	20231102	0.69	N	043590	500	135 억		10593	N	N	0	N	00	N
74	20240318	150456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	21	2	1.75	68653146	57995	64.99	1187	1219	1160	1556	838	1197	1183.78	0.04	0	-2014	1263	1230	1186	1153	1109	1246	1169	136	359	500	810	1	1	27121387	330	-43.50	0.94	12	0.21	-28.00	1301.00	2480	20230329	-50.89	916	20231102	32.97	2195	-44.51	20240122	1057	15.23	20240313	2195	-44.51	20240122	750	62.40	20231102	0.69	N	043590	500	135 억		10593	N	N	0	N	00	N
75	20240318	140454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1191	-6	5	-0.50	61256986	51876	58.13	1187	1200	1160	1556	838	1197	1180.83	0.04	0	-1310	1263	1230	1186	1153	1109	1246	1169	136	359	500	810	1	1	27121387	323	-42.54	0.92	12	0.19	-28.00	1301.00	2480	20230329	-51.98	916	20231102	30.02	2195	-45.74	20240122	1057	12.68	20240313	2195	-45.74	20240122	750	58.80	20231102	0.69	N	043590	500	135 억		10593	N	N	0	N	00	N
76	20240318	130454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1174	-23	5	-1.92	41239158	35048	39.27	1187	1187	1160	1556	838	1197	1176.65	0.04	0	-3357	1263	1230	1186	1153	1109	1246	1169	136	359	500	810	1	1	27121387	318	-41.93	0.90	12	0.13	-28.00	1301.00	2480	20230329	-52.66	916	20231102	28.17	2195	-46.51	20240122	1057	11.07	20240313	2195	-46.51	20240122	750	56.53	20231102	0.69	N	043590	500	135 억		10593	N	N	0	N	00	N
77	20240318	120452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1174	-23	5	-1.92	39625878	33673	37.73	1187	1187	1160	1556	838	1197	1176.78	0.04	0	-3282	1263	1230	1186	1153	1109	1246	1169	136	359	500	810	1	1	27121387	318	-41.93	0.90	12	0.12	-28.00	1301.00	2480	20230329	-52.66	916	20231102	28.17	2195	-46.51	20240122	1057	11.07	20240313	2195	-46.51	20240122	750	56.53	20231102	0.69	N	043590	500	135 억		10593	N	N	0	N	00	N
78	20240318	110455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	-27	5	-2.26	21047368	17822	19.97	1187	1187	1167	1556	838	1197	1180.98	0.04	0	-760	1263	1230	1186	1153	1109	1246	1169	136	359	500	810	1	1	27121387	317	-41.79	0.90	12	0.07	-28.00	1301.00	2480	20230329	-52.82	916	20231102	27.73	2195	-46.70	20240122	1057	10.69	20240313	2195	-46.70	20240122	750	56.00	20231102	0.69	N	043590	500	135 억		10593	N	N	0	N	00	N
79	20240318	100453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1179	-18	5	-1.50	19875999	16823	18.85	1187	1187	1167	1556	838	1197	1181.48	0.04	0	-189	1263	1230	1186	1153	1109	1246	1169	136	359	500	810	1	1	27121387	320	-42.11	0.91	12	0.06	-28.00	1301.00	2480	20230329	-52.46	916	20231102	28.71	2195	-46.29	20240122	1057	11.54	20240313	2195	-46.29	20240122	750	57.20	20231102	0.69	N	043590	500	135 억		10593	N	N	0	N	00	N
80	20240318	090452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1179	-18	5	-1.50	9186341	7761	8.70	1187	1187	1179	1556	838	1197	1183.65	0.04	0	1534	1263	1230	1186	1153	1109	1246	1169	136	359	500	810	1	1	27121387	320	-42.11	0.91	12	0.03	-28.00	1301.00	2480	20230329	-52.46	916	20231102	28.71	2195	-46.29	20240122	1057	11.54	20240313	2195	-46.29	20240122	750	57.20	20231102	0.69	N	043590	500	135 억		10593	N	N	0	N	00	N
81	20240315	160448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1197	27	2	2.31	105254923	89238	64.38	1170	1219	1142	1521	819	1170	1179.49	0.04	0	-1385	1233	1201	1153	1121	1073	1217	1137	136	351	500	790	1	1	27121387	325	-42.75	0.92	12	0.33	-28.00	1301.00	2480	20230329	-51.73	916	20231102	30.68	2195	-45.47	20240122	1057	13.25	20240313	2195	-45.47	20240122	750	59.60	20231102	0.69	N	043590	500	135 억		11946	N	N	0	N	00	N
82	20240315	150426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	16	2	1.37	78263506	66843	48.22	1170	1219	1142	1521	819	1170	1170.86	0.04	0	-748	1233	1201	1153	1121	1073	1217	1137	136	351	500	790	1	1	27121387	322	-42.36	0.91	12	0.25	-28.00	1301.00	2480	20230329	-52.18	916	20231102	29.48	2195	-45.97	20240122	1057	12.20	20240313	2195	-45.97	20240122	750	58.13	20231102	0.69	N	043590	500	135 억		11946	N	N	0	N	00	N
83	20240315	140423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	0	3	0.00	55729539	47831	34.51	1170	1183	1142	1521	819	1170	1165.13	0.04	0	2278	1233	1201	1153	1121	1073	1217	1137	136	351	500	790	1	1	27121387	317	-41.79	0.90	12	0.18	-28.00	1301.00	2480	20230329	-52.82	916	20231102	27.73	2195	-46.70	20240122	1057	10.69	20240313	2195	-46.70	20240122	750	56.00	20231102	0.69	N	043590	500	135 억		11946	N	N	0	N	00	N
84	20240315	130451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1153	-17	5	-1.45	40183749	34390	24.81	1170	1183	1142	1521	819	1170	1168.47	0.04	0	-1103	1233	1201	1153	1121	1073	1217	1137	136	351	500	790	1	1	27121387	313	-41.18	0.89	12	0.13	-28.00	1301.00	2480	20230329	-53.51	916	20231102	25.87	2195	-47.47	20240122	1057	9.08	20240313	2195	-47.47	20240122	750	53.73	20231102	0.69	N	043590	500	135 억		11946	N	N	0	N	00	N
85	20240315	120451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	0	3	0.00	27146419	23315	16.82	1170	1183	1142	1521	819	1170	1164.33	0.04	0	-1012	1233	1201	1153	1121	1073	1217	1137	136	351	500	790	1	1	27121387	317	-41.79	0.90	12	0.09	-28.00	1301.00	2480	20230329	-52.82	916	20231102	27.73	2195	-46.70	20240122	1057	10.69	20240313	2195	-46.70	20240122	750	56.00	20231102	0.69	N	043590	500	135 억		11946	N	N	0	N	00	N
86	20240315	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1149	-21	5	-1.79	18985118	16332	11.78	1170	1183	1142	1521	819	1170	1162.45	0.04	0	-707	1233	1201	1153	1121	1073	1217	1137	136	351	500	790	1	1	27121387	312	-41.04	0.88	12	0.06	-28.00	1301.00	2480	20230329	-53.67	916	20231102	25.44	2195	-47.65	20240122	1057	8.70	20240313	2195	-47.65	20240122	750	53.20	20231102	0.69	N	043590	500	135 억		11946	N	N	0	N	00	N
87	20240315	100449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1183	13	2	1.11	16462323	14150	10.21	1170	1183	1142	1521	819	1170	1163.42	0.04	0	-815	1233	1201	1153	1121	1073	1217	1137	136	351	500	790	1	1	27121387	321	-42.25	0.91	12	0.05	-28.00	1301.00	2480	20230329	-52.30	916	20231102	29.15	2195	-46.10	20240122	1057	11.92	20240313	2195	-46.10	20240122	750	57.73	20231102	0.69	N	043590	500	135 억		11946	N	N	0	N	00	N
88	20240315	090450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-12	5	-1.03	4145292	3549	2.56	1170	1170	1158	1521	819	1170	1168.02	0.04	0	140	1233	1201	1153	1121	1073	1217	1137	136	351	500	790	1	1	27121387	314	-41.36	0.89	12	0.01	-28.00	1301.00	2480	20230329	-53.31	916	20231102	26.42	2195	-47.24	20240122	1057	9.56	20240313	2195	-47.24	20240122	750	54.40	20231102	0.69	N	043590	500	135 억		11946	N	N	0	N	00	N
89	20240314	160445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	53	2	4.74	159345375	138601	192.77	1118	1185	1105	1452	782	1117	1149.67	0.12	0	-20085	1183	1149	1103	1069	1023	1127	1047	136	335	500	750	1	1	27121387	317	-41.79	0.90	12	0.51	-28.00	1301.00	2480	20230329	-52.82	916	20231102	27.73	2195	-46.70	20240122	1057	10.69	20240313	2195	-46.70	20240122	750	56.00	20231102	0.67	N	043590	500	135 억		32063	N	N	0	N	00	N
90	20240314	150446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1176	59	2	5.28	145097986	126513	175.96	1118	1184	1105	1452	782	1117	1146.90	0.12	0	-20014	1183	1149	1103	1069	1023	1127	1047	136	335	500	750	1	1	27121387	319	-42.00	0.90	12	0.47	-28.00	1301.00	2480	20230329	-52.58	916	20231102	28.38	2195	-46.42	20240122	1057	11.26	20240313	2195	-46.42	20240122	750	56.80	20231102	0.67	N	043590	500	135 억		32063	N	N	0	N	00	N
91	20240314	140446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	63	2	5.64	80529765	70835	98.52	1118	1184	1105	1452	782	1117	1136.86	0.12	0	-20232	1183	1149	1103	1069	1023	1127	1047	136	335	500	750	1	1	27121387	320	-42.14	0.91	12	0.26	-28.00	1301.00	2480	20230329	-52.42	916	20231102	28.82	2195	-46.24	20240122	1057	11.64	20240313	2195	-46.24	20240122	750	57.33	20231102	0.67	N	043590	500	135 억		32063	N	N	0	N	00	N
92	20240314	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	-4	5	-0.36	40177117	35939	49.99	1118	1184	1105	1452	782	1117	1117.93	0.12	0	-17154	1183	1149	1103	1069	1023	1127	1047	136	335	500	750	1	1	27121387	302	-39.75	0.86	12	0.13	-28.00	1301.00	2480	20230329	-55.12	916	20231102	21.51	2195	-49.29	20240122	1057	5.30	20240313	2195	-49.29	20240122	750	48.40	20231102	0.67	N	043590	500	135 억		32063	N	N	0	N	00	N
93	20240314	120446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	0	3	0.00	35117978	31406	43.68	1118	1184	1105	1452	782	1117	1118.19	0.12	0	-17144	1183	1149	1103	1069	1023	1127	1047	136	335	500	750	1	1	27121387	303	-39.89	0.86	12	0.12	-28.00	1301.00	2480	20230329	-54.96	916	20231102	21.94	2195	-49.11	20240122	1057	5.68	20240313	2195	-49.11	20240122	750	48.93	20231102	0.67	N	043590	500	135 억		32063	N	N	0	N	00	N
94	20240314	110445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	3	2	0.27	32428300	28997	40.33	1118	1184	1105	1452	782	1117	1118.33	0.12	0	-15858	1183	1149	1103	1069	1023	1127	1047	136	335	500	750	1	1	27121387	304	-40.00	0.86	12	0.11	-28.00	1301.00	2480	20230329	-54.84	916	20231102	22.27	2195	-48.97	20240122	1057	5.96	20240313	2195	-48.97	20240122	750	49.33	20231102	0.67	N	043590	500	135 억		32063	N	N	0	N	00	N
95	20240314	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	-6	5	-0.54	29411345	26283	36.56	1118	1184	1105	1452	782	1117	1119.03	0.12	0	-15629	1183	1149	1103	1069	1023	1127	1047	136	335	500	750	1	1	27121387	301	-39.68	0.85	12	0.10	-28.00	1301.00	2480	20230329	-55.20	916	20231102	21.29	2195	-49.38	20240122	1057	5.11	20240313	2195	-49.38	20240122	750	48.13	20231102	0.67	N	043590	500	135 억		32063	N	N	0	N	00	N
96	20240314	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	16	2	1.43	7324258	6506	9.05	1118	1184	1118	1452	782	1117	1125.77	0.12	0	-809	1183	1149	1103	1069	1023	1127	1047	136	335	500	750	1	1	27121387	307	-40.46	0.87	12	0.02	-28.00	1301.00	2480	20230329	-54.31	916	20231102	23.69	2195	-48.38	20240122	1057	7.19	20240313	2195	-48.38	20240122	750	51.07	20231102	0.67	N	043590	500	135 억		32063	N	N	0	N	00	N
97	20240313	160441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-4	5	-0.36	79454497	71039	112.25	1121	1137	1057	1457	785	1121	1118.46	0.09	0	7874	1176	1148	1131	1103	1086	1140	1095	136	336	500	760	1	1	27121387	303	-39.89	0.86	12	0.26	-28.00	1301.00	2480	20230329	-54.96	916	20231102	21.94	2195	-49.11	20240122	1057	5.68	20240313	2195	-49.11	20240122	750	48.93	20231102	0.67	N	043590	500	135 억		24158	N	N	0	N	00	N
98	20240313	150440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1098	-23	5	-2.05	76323393	68211	107.78	1121	1137	1057	1457	785	1121	1118.93	0.09	0	7072	1176	1148	1131	1103	1086	1140	1095	136	336	500	760	1	1	27121387	298	-39.21	0.84	12	0.25	-28.00	1301.00	2480	20230329	-55.73	916	20231102	19.87	2195	-49.98	20240122	1057	3.88	20240313	2195	-49.98	20240122	750	46.40	20231102	0.67	N	043590	500	135 억		24158	N	N	0	N	00	N
99	20240313	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	-21	5	-1.87	71008636	63390	100.16	1121	1137	1057	1457	785	1121	1120.19	0.09	0	4797	1176	1148	1131	1103	1086	1140	1095	136	336	500	760	1	1	27121387	298	-39.29	0.85	12	0.23	-28.00	1301.00	2480	20230329	-55.65	916	20231102	20.09	2195	-49.89	20240122	1057	4.07	20240313	2195	-49.89	20240122	750	46.67	20231102	0.67	N	043590	500	135 억		24158	N	N	0	N	00	N
100	20240313	130447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1123	2	2	0.18	36712071	32627	51.55	1121	1137	1121	1457	785	1121	1125.22	0.09	0	4510	1176	1148	1131	1103	1086	1140	1095	136	336	500	760	1	1	27121387	305	-40.11	0.86	12	0.12	-28.00	1301.00	2480	20230329	-54.72	916	20231102	22.60	2195	-48.84	20240122	1114	0.81	20240312	2195	-48.84	20240122	750	49.73	20231102	0.67	N	043590	500	135 억		24158	N	N	0	N	00	N
101	20240313	120443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	8	2	0.71	31827658	28283	44.69	1121	1137	1121	1457	785	1121	1125.34	0.09	0	5529	1176	1148	1131	1103	1086	1140	1095	136	336	500	760	1	1	27121387	306	-40.32	0.87	12	0.10	-28.00	1301.00	2480	20230329	-54.48	916	20231102	23.25	2195	-48.56	20240122	1114	1.35	20240312	2195	-48.56	20240122	750	50.53	20231102	0.67	N	043590	500	135 억		24158	N	N	0	N	00	N
102	20240313	110441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	0	3	0.00	18312875	16306	25.77	1121	1132	1121	1457	785	1121	1123.09	0.09	0	-1055	1176	1148	1131	1103	1086	1140	1095	136	336	500	760	1	1	27121387	304	-40.04	0.86	12	0.06	-28.00	1301.00	2480	20230329	-54.80	916	20231102	22.38	2195	-48.93	20240122	1114	0.63	20240312	2195	-48.93	20240122	750	49.47	20231102	0.67	N	043590	500	135 억		24158	N	N	0	N	00	N
103	20240313	100440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	6	2	0.54	16133401	14364	22.70	1121	1132	1121	1457	785	1121	1123.20	0.09	0	-990	1176	1148	1131	1103	1086	1140	1095	136	336	500	760	1	1	27121387	306	-40.25	0.87	12	0.05	-28.00	1301.00	2480	20230329	-54.56	916	20231102	23.03	2195	-48.66	20240122	1114	1.17	20240312	2195	-48.66	20240122	750	50.27	20231102	0.67	N	043590	500	135 억		24158	N	N	0	N	00	N
104	20240313	090442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	0	3	0.00	10384755	9257	14.63	1121	1131	1121	1457	785	1121	1121.84	0.09	0	-1344	1176	1148	1131	1103	1086	1140	1095	136	336	500	760	1	1	27121387	304	-40.04	0.86	12	0.03	-28.00	1301.00	2480	20230329	-54.80	916	20231102	22.38	2195	-48.93	20240122	1114	0.63	20240312	2195	-48.93	20240122	750	49.47	20231102	0.67	N	043590	500	135 억		24158	N	N	0	N	00	N
105	20240312	160436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-38	5	-3.28	71681988	63244	178.73	1159	1159	1114	1506	812	1159	1133.42	0.06	0	6987	1189	1173	1164	1148	1139	1182	1157	136	347	500	780	1	1	27121387	304	-40.04	0.86	12	0.23	-28.00	1301.00	2480	20230329	-54.80	916	20231102	22.38	2195	-48.93	20240122	1114	0.63	20240312	2195	-48.93	20240122	750	49.47	20231102	0.66	N	043590	500	135 억		17156	N	N	0	N	00	N
106	20240312	150436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	-29	5	-2.50	69403531	61215	172.99	1159	1159	1114	1506	812	1159	1133.77	0.06	0	6716	1189	1173	1164	1148	1139	1182	1157	136	347	500	780	1	1	27121387	306	-40.36	0.87	12	0.23	-28.00	1301.00	2480	20230329	-54.44	916	20231102	23.36	2195	-48.52	20240122	1114	1.44	20240312	2195	-48.52	20240122	750	50.67	20231102	0.66	N	043590	500	135 억		17156	N	N	0	N	00	N
107	20240312	140432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	-32	5	-2.76	56563748	49829	140.82	1159	1159	1114	1506	812	1159	1135.16	0.06	0	-93	1189	1173	1164	1148	1139	1182	1157	136	347	500	780	1	1	27121387	306	-40.25	0.87	12	0.18	-28.00	1301.00	2480	20230329	-54.56	916	20231102	23.03	2195	-48.66	20240122	1114	1.17	20240312	2195	-48.66	20240122	750	50.27	20231102	0.66	N	043590	500	135 억		17156	N	N	0	N	00	N
108	20240312	130420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	-34	5	-2.93	46105972	40497	114.44	1159	1159	1114	1506	812	1159	1138.50	0.06	0	-668	1189	1173	1164	1148	1139	1182	1157	136	347	500	780	1	1	27121387	305	-40.18	0.86	12	0.15	-28.00	1301.00	2480	20230329	-54.64	916	20231102	22.82	2195	-48.75	20240122	1114	0.99	20240312	2195	-48.75	20240122	750	50.00	20231102	0.66	N	043590	500	135 억		17156	N	N	0	N	00	N
109	20240312	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	-31	5	-2.67	44543416	39109	110.52	1159	1159	1114	1506	812	1159	1138.96	0.06	0	-458	1189	1173	1164	1148	1139	1182	1157	136	347	500	780	1	1	27121387	306	-40.29	0.87	12	0.14	-28.00	1301.00	2480	20230329	-54.52	916	20231102	23.14	2195	-48.61	20240122	1114	1.26	20240312	2195	-48.61	20240122	750	50.40	20231102	0.66	N	043590	500	135 억		17156	N	N	0	N	00	N
110	20240312	110438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1141	-18	5	-1.55	34318375	30020	84.84	1159	1159	1129	1506	812	1159	1143.18	0.06	0	-523	1189	1173	1164	1148	1139	1182	1157	136	347	500	780	1	1	27121387	309	-40.75	0.88	12	0.11	-28.00	1301.00	2480	20230329	-53.99	916	20231102	24.56	2195	-48.02	20240122	1120	1.88	20240306	2195	-48.02	20240122	750	52.13	20231102	0.66	N	043590	500	135 억		17156	N	N	0	N	00	N
111	20240312	100436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1146	-13	5	-1.12	23068170	20100	56.80	1159	1159	1140	1506	812	1159	1147.67	0.06	0	-265	1189	1173	1164	1148	1139	1182	1157	136	347	500	780	1	1	27121387	311	-40.93	0.88	12	0.07	-28.00	1301.00	2480	20230329	-53.79	916	20231102	25.11	2195	-47.79	20240122	1120	2.32	20240306	2195	-47.79	20240122	750	52.80	20231102	0.66	N	043590	500	135 억		17156	N	N	0	N	00	N
112	20240312	090436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	0	3	0.00	1809199	1561	4.41	1159	1159	1159	1506	812	1159	1159.00	0.06	0	-232	1189	1173	1164	1148	1139	1182	1157	136	347	500	780	1	1	27121387	314	-41.39	0.89	12	0.01	-28.00	1301.00	2480	20230329	-53.27	916	20231102	26.53	2195	-47.20	20240122	1120	3.48	20240306	2195	-47.20	20240122	750	54.53	20231102	0.66	N	043590	500	135 억		17156	N	N	0	N	00	N
113	20240311	160435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	14	2	1.22	40930561	35226	49.28	1157	1180	1155	1488	802	1145	1161.94	0.07	0	-875	1181	1163	1142	1124	1103	1172	1133	136	343	500	770	1	1	27121387	314	-41.39	0.89	12	0.13	-28.00	1301.00	2480	20230329	-53.27	916	20231102	26.53	2195	-47.20	20240122	1120	3.48	20240306	2195	-47.20	20240122	750	54.53	20231102	0.67	N	043590	500	135 억		18025	N	N	0	N	00	N
114	20240311	150436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	14	2	1.22	39830017	34275	47.95	1157	1180	1157	1488	802	1145	1162.07	0.07	0	-994	1181	1163	1142	1124	1103	1172	1133	136	343	500	770	1	1	27121387	314	-41.39	0.89	12	0.13	-28.00	1301.00	2480	20230329	-53.27	916	20231102	26.53	2195	-47.20	20240122	1120	3.48	20240306	2195	-47.20	20240122	750	54.53	20231102	0.67	N	043590	500	135 억		18025	N	N	0	N	00	N
115	20240311	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	16	2	1.40	29398633	25289	35.38	1157	1180	1157	1488	802	1145	1162.51	0.07	0	-930	1181	1163	1142	1124	1103	1172	1133	136	343	500	770	1	1	27121387	315	-41.46	0.89	12	0.09	-28.00	1301.00	2480	20230329	-53.19	916	20231102	26.75	2195	-47.11	20240122	1120	3.66	20240306	2195	-47.11	20240122	750	54.80	20231102	0.67	N	043590	500	135 억		18025	N	N	0	N	00	N
116	20240311	130436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	15	2	1.31	21038519	18071	25.28	1157	1180	1157	1488	802	1145	1164.21	0.07	0	-621	1181	1163	1142	1124	1103	1172	1133	136	343	500	770	1	1	27121387	315	-41.43	0.89	12	0.07	-28.00	1301.00	2480	20230329	-53.23	916	20231102	26.64	2195	-47.15	20240122	1120	3.57	20240306	2195	-47.15	20240122	750	54.67	20231102	0.67	N	043590	500	135 억		18025	N	N	0	N	00	N
117	20240311	120437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	18	2	1.57	20745948	17819	24.93	1157	1180	1157	1488	802	1145	1164.26	0.07	0	-619	1181	1163	1142	1124	1103	1172	1133	136	343	500	770	1	1	27121387	315	-41.54	0.89	12	0.07	-28.00	1301.00	2480	20230329	-53.10	916	20231102	26.97	2195	-47.02	20240122	1120	3.84	20240306	2195	-47.02	20240122	750	55.07	20231102	0.67	N	043590	500	135 억		18025	N	N	0	N	00	N
118	20240311	110432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	16	2	1.40	16582403	14226	19.90	1157	1180	1157	1488	802	1145	1165.64	0.07	0	-565	1181	1163	1142	1124	1103	1172	1133	136	343	500	770	1	1	27121387	315	-41.46	0.89	12	0.05	-28.00	1301.00	2480	20230329	-53.19	916	20231102	26.75	2195	-47.11	20240122	1120	3.66	20240306	2195	-47.11	20240122	750	54.80	20231102	0.67	N	043590	500	135 억		18025	N	N	0	N	00	N
119	20240311	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	30	2	2.62	13321793	11426	15.99	1157	1180	1157	1488	802	1145	1165.92	0.07	0	-695	1181	1163	1142	1124	1103	1172	1133	136	343	500	770	1	1	27121387	319	-41.96	0.90	12	0.04	-28.00	1301.00	2480	20230329	-52.62	916	20231102	28.28	2195	-46.47	20240122	1120	4.91	20240306	2195	-46.47	20240122	750	56.67	20231102	0.67	N	043590	500	135 억		18025	N	N	0	N	00	N
120	20240311	090430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	35	2	3.06	3536687	3039	4.25	1157	1180	1157	1488	802	1145	1163.77	0.07	0	-512	1181	1163	1142	1124	1103	1172	1133	136	343	500	770	1	1	27121387	320	-42.14	0.91	12	0.01	-28.00	1301.00	2480	20230329	-52.42	916	20231102	28.82	2195	-46.24	20240122	1120	5.36	20240306	2195	-46.24	20240122	750	57.33	20231102	0.67	N	043590	500	135 억		18025	N	N	0	N	00	N
121	20240308	160433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	13	2	1.15	81054229	71013	91.29	1132	1160	1121	1471	793	1132	1141.40	0.08	0	-3024	1216	1174	1149	1107	1082	1195	1128	136	339	500	760	1	1	27121387	311	-40.89	0.88	12	0.26	-28.00	1301.00	2480	20230329	-53.83	916	20231102	25.00	2195	-47.84	20240122	1120	2.23	20240306	2195	-47.84	20240122	750	52.67	20231102	0.70	N	043590	500	135 억		21049	N	N	0	N	00	N
122	20240308	150432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1140	8	2	0.71	78437400	68724	88.35	1132	1160	1121	1471	793	1132	1141.34	0.08	0	-2499	1216	1174	1149	1107	1082	1195	1128	136	339	500	760	1	1	27121387	309	-40.71	0.88	12	0.25	-28.00	1301.00	2480	20230329	-54.03	916	20231102	24.45	2195	-48.06	20240122	1120	1.79	20240306	2195	-48.06	20240122	750	52.00	20231102	0.70	N	043590	500	135 억		21049	N	N	0	N	00	N
123	20240308	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	0	3	0.00	63160746	55430	71.26	1132	1160	1121	1471	793	1132	1139.47	0.08	0	-2272	1216	1174	1149	1107	1082	1195	1128	136	339	500	760	1	1	27121387	307	-40.43	0.87	12	0.20	-28.00	1301.00	2480	20230329	-54.35	916	20231102	23.58	2195	-48.43	20240122	1120	1.07	20240306	2195	-48.43	20240122	750	50.93	20231102	0.70	N	043590	500	135 억		21049	N	N	0	N	00	N
124	20240308	130430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	1	2	0.09	57250560	50171	64.50	1132	1160	1128	1471	793	1132	1141.11	0.08	0	-2280	1216	1174	1149	1107	1082	1195	1128	136	339	500	760	1	1	27121387	307	-40.46	0.87	12	0.18	-28.00	1301.00	2480	20230329	-54.31	916	20231102	23.69	2195	-48.38	20240122	1120	1.16	20240306	2195	-48.38	20240122	750	51.07	20231102	0.70	N	043590	500	135 억		21049	N	N	0	N	00	N
125	20240308	120432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1139	7	2	0.62	48372867	42327	54.41	1132	1160	1132	1471	793	1132	1142.84	0.08	0	3836	1216	1174	1149	1107	1082	1195	1128	136	339	500	760	1	1	27121387	309	-40.68	0.88	12	0.16	-28.00	1301.00	2480	20230329	-54.07	916	20231102	24.34	2195	-48.11	20240122	1120	1.70	20240306	2195	-48.11	20240122	750	51.87	20231102	0.70	N	043590	500	135 억		21049	N	N	0	N	00	N
126	20240308	110430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	1	2	0.09	46946216	41073	52.80	1132	1160	1132	1471	793	1132	1142.99	0.08	0	3836	1216	1174	1149	1107	1082	1195	1128	136	339	500	760	1	1	27121387	307	-40.46	0.87	12	0.15	-28.00	1301.00	2480	20230329	-54.31	916	20231102	23.69	2195	-48.38	20240122	1120	1.16	20240306	2195	-48.38	20240122	750	51.07	20231102	0.70	N	043590	500	135 억		21049	N	N	0	N	00	N
127	20240308	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1147	15	2	1.33	41619474	36400	46.80	1132	1160	1132	1471	793	1132	1143.39	0.08	0	4012	1216	1174	1149	1107	1082	1195	1128	136	339	500	760	1	1	27121387	311	-40.96	0.88	12	0.13	-28.00	1301.00	2480	20230329	-53.75	916	20231102	25.22	2195	-47.74	20240122	1120	2.41	20240306	2195	-47.74	20240122	750	52.93	20231102	0.70	N	043590	500	135 억		21049	N	N	0	N	00	N
128	20240308	090428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	26	2	2.30	25025306	21993	28.27	1132	1159	1132	1471	793	1132	1137.88	0.08	0	764	1216	1174	1149	1107	1082	1195	1128	136	339	500	760	1	1	27121387	314	-41.36	0.89	12	0.08	-28.00	1301.00	2480	20230329	-53.31	916	20231102	26.42	2195	-47.24	20240122	1120	3.39	20240306	2195	-47.24	20240122	750	54.40	20231102	0.70	N	043590	500	135 억		21049	N	N	0	N	00	N
129	20240307	160429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	8	2	0.71	87861306	77377	51.41	1124	1191	1124	1461	787	1124	1135.50	0.02	0	16396	1214	1168	1144	1098	1074	1157	1087	136	337	500	760	1	1	27121387	307	-40.43	0.87	12	0.29	-28.00	1301.00	2480	20230329	-54.35	916	20231102	23.58	2195	-48.43	20240122	1120	1.07	20240306	2195	-48.43	20240122	750	50.93	20231102	0.69	N	043590	500	135 억		4653	N	N	0	N	00	N
130	20240307	150411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	21	2	1.87	74363244	65429	43.47	1124	1191	1124	1461	787	1124	1136.55	0.02	0	15987	1214	1168	1144	1098	1074	1157	1087	136	337	500	760	1	1	27121387	311	-40.89	0.88	12	0.24	-28.00	1301.00	2480	20230329	-53.83	916	20231102	25.00	2195	-47.84	20240122	1120	2.23	20240306	2195	-47.84	20240122	750	52.67	20231102	0.69	N	043590	500	135 억		4653	N	N	0	N	00	N
131	20240307	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	26	2	2.31	70719386	62239	41.35	1124	1191	1124	1461	787	1124	1136.26	0.02	0	16760	1214	1168	1144	1098	1074	1157	1087	136	337	500	760	1	1	27121387	312	-41.07	0.88	12	0.23	-28.00	1301.00	2480	20230329	-53.63	916	20231102	25.55	2195	-47.61	20240122	1120	2.68	20240306	2195	-47.61	20240122	750	53.33	20231102	0.69	N	043590	500	135 억		4653	N	N	0	N	00	N
132	20240307	130424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1146	22	2	1.96	60721269	53445	35.51	1124	1191	1124	1461	787	1124	1136.14	0.02	0	15471	1214	1168	1144	1098	1074	1157	1087	136	337	500	760	1	1	27121387	311	-40.93	0.88	12	0.20	-28.00	1301.00	2480	20230329	-53.79	916	20231102	25.11	2195	-47.79	20240122	1120	2.32	20240306	2195	-47.79	20240122	750	52.80	20231102	0.69	N	043590	500	135 억		4653	N	N	0	N	00	N
133	20240307	120427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	34	2	3.02	56007764	49371	32.80	1124	1191	1124	1461	787	1124	1134.43	0.02	0	18969	1214	1168	1144	1098	1074	1157	1087	136	337	500	760	1	1	27121387	314	-41.36	0.89	12	0.18	-28.00	1301.00	2480	20230329	-53.31	916	20231102	26.42	2195	-47.24	20240122	1120	3.39	20240306	2195	-47.24	20240122	750	54.40	20231102	0.69	N	043590	500	135 억		4653	N	N	0	N	00	N
134	20240307	110429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1134	10	2	0.89	35939020	31883	21.18	1124	1140	1124	1461	787	1124	1127.22	0.02	0	9469	1214	1168	1144	1098	1074	1157	1087	136	337	500	760	1	1	27121387	308	-40.50	0.87	12	0.12	-28.00	1301.00	2480	20230329	-54.27	916	20231102	23.80	2195	-48.34	20240122	1120	1.25	20240306	2195	-48.34	20240122	750	51.20	20231102	0.69	N	043590	500	135 억		4653	N	N	0	N	00	N
135	20240307	100426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	0	3	0.00	24481705	21750	14.45	1124	1140	1124	1461	787	1124	1125.60	0.02	0	2761	1214	1168	1144	1098	1074	1157	1087	136	337	500	760	1	1	27121387	305	-40.14	0.86	12	0.08	-28.00	1301.00	2480	20230329	-54.68	916	20231102	22.71	2195	-48.79	20240122	1120	0.36	20240306	2195	-48.79	20240122	750	49.87	20231102	0.69	N	043590	500	135 억		4653	N	N	0	N	00	N
136	20240307	090426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	3	2	0.27	10038486	8924	5.93	1124	1140	1124	1461	787	1124	1124.89	0.02	0	1933	1214	1168	1144	1098	1074	1157	1087	136	337	500	760	1	1	27121387	306	-40.25	0.87	12	0.03	-28.00	1301.00	2480	20230329	-54.56	916	20231102	23.03	2195	-48.66	20240122	1120	0.62	20240306	2195	-48.66	20240122	750	50.27	20231102	0.69	N	043590	500	135 억		4653	N	N	0	N	00	N
137	20240306	160426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	-57	5	-4.83	171111424	150449	154.30	1181	1190	1120	1535	827	1181	1137.36	0.10	0	-22361	1243	1211	1191	1159	1139	1202	1150	136	354	500	800	1	1	27121387	305	-40.14	0.86	12	0.55	-28.00	1301.00	2480	20230329	-54.68	916	20231102	22.71	2195	-48.79	20240122	1120	0.36	20240306	2195	-48.79	20240122	750	49.87	20231102	0.69	N	043590	500	135 억		27014	N	N	0	N	00	N
138	20240306	150425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1123	-58	5	-4.91	162828719	143066	146.73	1181	1190	1122	1535	827	1181	1138.14	0.10	0	-22580	1243	1211	1191	1159	1139	1202	1150	136	354	500	800	1	1	27121387	305	-40.11	0.86	12	0.53	-28.00	1301.00	2480	20230329	-54.72	916	20231102	22.60	2195	-48.84	20240122	1122	0.09	20240306	2195	-48.84	20240122	750	49.73	20231102	0.69	N	043590	500	135 억		27014	N	N	0	N	00	N
139	20240306	140425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	-56	5	-4.74	130610277	114397	117.32	1181	1190	1125	1535	827	1181	1141.73	0.10	0	-10355	1243	1211	1191	1159	1139	1202	1150	136	354	500	800	1	1	27121387	305	-40.18	0.86	12	0.42	-28.00	1301.00	2480	20230329	-54.64	916	20231102	22.82	2195	-48.75	20240122	1125	0.00	20240306	2195	-48.75	20240122	750	50.00	20231102	0.69	N	043590	500	135 억		27014	N	N	0	N	00	N
140	20240306	130426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	-44	5	-3.73	117941936	103182	105.82	1181	1190	1125	1535	827	1181	1143.05	0.10	0	-4672	1243	1211	1191	1159	1139	1202	1150	136	354	500	800	1	1	27121387	308	-40.61	0.87	12	0.38	-28.00	1301.00	2480	20230329	-54.15	916	20231102	24.13	2195	-48.20	20240122	1125	1.07	20240306	2195	-48.20	20240122	750	51.60	20231102	0.69	N	043590	500	135 억		27014	N	N	0	N	00	N
141	20240306	120426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1136	-45	5	-3.81	110560085	96671	99.14	1181	1190	1125	1535	827	1181	1143.67	0.10	0	-1931	1243	1211	1191	1159	1139	1202	1150	136	354	500	800	1	1	27121387	308	-40.57	0.87	12	0.36	-28.00	1301.00	2480	20230329	-54.19	916	20231102	24.02	2195	-48.25	20240122	1125	0.98	20240306	2195	-48.25	20240122	750	51.47	20231102	0.69	N	043590	500	135 억		27014	N	N	0	N	00	N
142	20240306	110424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	-51	5	-4.32	106722364	93270	95.66	1181	1190	1125	1535	827	1181	1144.23	0.10	0	-1591	1243	1211	1191	1159	1139	1202	1150	136	354	500	800	1	1	27121387	306	-40.36	0.87	12	0.34	-28.00	1301.00	2480	20230329	-54.44	916	20231102	23.36	2195	-48.52	20240122	1125	0.44	20240306	2195	-48.52	20240122	750	50.67	20231102	0.69	N	043590	500	135 억		27014	N	N	0	N	00	N
143	20240306	100418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	-36	5	-3.05	63843643	55370	56.79	1181	1190	1140	1535	827	1181	1153.04	0.10	0	482	1243	1211	1191	1159	1139	1202	1150	136	354	500	800	1	1	27121387	311	-40.89	0.88	12	0.20	-28.00	1301.00	2480	20230329	-53.83	916	20231102	25.00	2195	-47.84	20240122	1140	0.44	20240306	2195	-47.84	20240122	750	52.67	20231102	0.69	N	043590	500	135 억		27014	N	N	0	N	00	N
144	20240306	090425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1187	6	2	0.51	7446415	6305	6.47	1181	1190	1178	1535	827	1181	1181.03	0.10	0	2662	1243	1211	1191	1159	1139	1202	1150	136	354	500	800	1	1	27121387	322	-42.39	0.91	12	0.02	-28.00	1301.00	2480	20230329	-52.14	916	20231102	29.59	2195	-45.92	20240122	1171	1.37	20240305	2195	-45.92	20240122	750	58.27	20231102	0.69	N	043590	500	135 억		27014	N	N	0	N	00	N
145	20240305	160421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1181	-35	5	-2.88	115969866	97062	142.86	1216	1223	1171	1580	852	1216	1194.80	0.19	0	-23720	1260	1238	1223	1201	1186	1230	1193	136	364	500	820	1	1	27121387	320	-42.18	0.91	12	0.36	-28.00	1301.00	2480	20230329	-52.38	916	20231102	28.93	2195	-46.20	20240122	1171	0.85	20240305	2195	-46.20	20240122	750	57.47	20231102	0.69	N	043590	500	135 억		50734	N	N	0	N	00	N
146	20240305	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	-36	5	-2.96	106846011	89315	131.45	1216	1223	1171	1580	852	1216	1196.28	0.19	0	-22925	1260	1238	1223	1201	1186	1230	1193	136	364	500	820	1	1	27121387	320	-42.14	0.91	12	0.33	-28.00	1301.00	2480	20230329	-52.42	916	20231102	28.82	2195	-46.24	20240122	1171	0.77	20240305	2195	-46.24	20240122	750	57.33	20231102	0.69	N	043590	500	135 억		50734	N	N	0	N	00	N
147	20240305	140417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1179	-37	5	-3.04	97843086	81655	120.18	1216	1223	1171	1580	852	1216	1198.25	0.19	0	-21363	1260	1238	1223	1201	1186	1230	1193	136	364	500	820	1	1	27121387	320	-42.11	0.91	12	0.30	-28.00	1301.00	2480	20230329	-52.46	916	20231102	28.71	2195	-46.29	20240122	1171	0.68	20240305	2195	-46.29	20240122	750	57.20	20231102	0.69	N	043590	500	135 억		50734	N	N	0	N	00	N
148	20240305	130420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1181	-35	5	-2.88	91220013	76015	111.88	1216	1223	1171	1580	852	1216	1200.03	0.19	0	-19991	1260	1238	1223	1201	1186	1230	1193	136	364	500	820	1	1	27121387	320	-42.18	0.91	12	0.28	-28.00	1301.00	2480	20230329	-52.38	916	20231102	28.93	2195	-46.20	20240122	1171	0.85	20240305	2195	-46.20	20240122	750	57.47	20231102	0.69	N	043590	500	135 억		50734	N	N	0	N	00	N
149	20240305	120419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1198	-18	5	-1.48	62712245	51878	76.35	1216	1223	1198	1580	852	1216	1208.84	0.19	0	-12292	1260	1238	1223	1201	1186	1230	1193	136	364	500	820	1	1	27121387	325	-42.79	0.92	12	0.19	-28.00	1301.00	2480	20230329	-51.69	916	20231102	30.79	2195	-45.42	20240122	1198	0.00	20240305	2195	-45.42	20240122	750	59.73	20231102	0.69	N	043590	500	135 억		50734	N	N	0	N	00	N
150	20240305	110421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	-10	5	-0.82	53823675	44479	65.46	1216	1223	1200	1580	852	1216	1210.09	0.19	0	-7182	1260	1238	1223	1201	1186	1230	1193	136	364	500	820	1	1	27121387	327	-43.07	0.93	12	0.16	-28.00	1301.00	2480	20230329	-51.37	916	20231102	31.66	2195	-45.06	20240122	1198	0.67	20240201	2195	-45.06	20240122	750	60.80	20231102	0.69	N	043590	500	135 억		50734	N	N	0	N	00	N
151	20240305	100417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-6	5	-0.49	37857828	31207	45.93	1216	1223	1204	1580	852	1216	1213.12	0.19	0	-5841	1260	1238	1223	1201	1186	1230	1193	136	364	500	820	1	1	27121387	328	-43.21	0.93	12	0.12	-28.00	1301.00	2480	20230329	-51.21	916	20231102	32.10	2195	-44.87	20240122	1198	1.00	20240201	2195	-44.87	20240122	750	61.33	20231102	0.69	N	043590	500	135 억		50734	N	N	0	N	00	N
152	20240305	090419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	4	2	0.33	12302457	10117	14.89	1216	1220	1216	1580	852	1216	1216.02	0.19	0	-654	1260	1238	1223	1201	1186	1230	1193	136	364	500	820	1	1	27121387	331	-43.57	0.94	12	0.04	-28.00	1301.00	2480	20230329	-50.81	916	20231102	33.19	2195	-44.42	20240122	1198	1.84	20240201	2195	-44.42	20240122	750	62.67	20231102	0.69	N	043590	500	135 억		50734	N	N	0	N	00	N
153	20240304	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-5	5	-0.41	82757182	67810	92.58	1221	1245	1208	1587	855	1221	1220.43	0.16	0	6659	1269	1244	1224	1199	1179	1235	1190	136	366	500	830	1	1	27121387	330	-43.43	0.93	12	0.25	-28.00	1301.00	2480	20230329	-50.97	916	20231102	32.75	2195	-44.60	20240122	1198	1.50	20240201	2195	-44.60	20240122	750	62.13	20231102	0.69	N	043590	500	135 억		43820	N	N	0	N	00	N
154	20240304	150417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-11	5	-0.90	76607120	62727	85.64	1221	1245	1208	1587	855	1221	1221.28	0.16	0	7129	1269	1244	1224	1199	1179	1235	1190	136	366	500	830	1	1	27121387	328	-43.21	0.93	12	0.23	-28.00	1301.00	2480	20230329	-51.21	916	20231102	32.10	2195	-44.87	20240122	1198	1.00	20240201	2195	-44.87	20240122	750	61.33	20231102	0.69	N	043590	500	135 억		43820	N	N	0	N	00	N
155	20240304	140354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	-4	5	-0.33	71752993	58718	80.16	1221	1245	1208	1587	855	1221	1221.99	0.16	0	6131	1269	1244	1224	1199	1179	1235	1190	136	366	500	830	1	1	27121387	330	-43.46	0.94	12	0.22	-28.00	1301.00	2480	20230329	-50.93	916	20231102	32.86	2195	-44.56	20240122	1198	1.59	20240201	2195	-44.56	20240122	750	62.27	20231102	0.69	N	043590	500	135 억		43820	N	N	0	N	00	N
156	20240304	130414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-3	5	-0.25	68658380	56171	76.69	1221	1245	1208	1587	855	1221	1222.31	0.16	0	6270	1269	1244	1224	1199	1179	1235	1190	136	366	500	830	1	1	27121387	330	-43.50	0.94	12	0.21	-28.00	1301.00	2480	20230329	-50.89	916	20231102	32.97	2195	-44.51	20240122	1198	1.67	20240201	2195	-44.51	20240122	750	62.40	20231102	0.69	N	043590	500	135 억		43820	N	N	0	N	00	N
157	20240304	120356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	-4	5	-0.33	65156877	53298	72.76	1221	1245	1208	1587	855	1221	1222.50	0.16	0	8004	1269	1244	1224	1199	1179	1235	1190	136	366	500	830	1	1	27121387	330	-43.46	0.94	12	0.20	-28.00	1301.00	2480	20230329	-50.93	916	20231102	32.86	2195	-44.56	20240122	1198	1.59	20240201	2195	-44.56	20240122	750	62.27	20231102	0.69	N	043590	500	135 억		43820	N	N	0	N	00	N
158	20240304	110412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-1	5	-0.08	57084821	46633	63.67	1221	1245	1216	1587	855	1221	1224.13	0.16	0	8130	1269	1244	1224	1199	1179	1235	1190	136	366	500	830	1	1	27121387	331	-43.57	0.94	12	0.17	-28.00	1301.00	2480	20230329	-50.81	916	20231102	33.19	2195	-44.42	20240122	1198	1.84	20240201	2195	-44.42	20240122	750	62.67	20231102	0.69	N	043590	500	135 억		43820	N	N	0	N	00	N
159	20240304	100411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	9	2	0.74	42561218	34731	47.42	1221	1245	1216	1587	855	1221	1225.45	0.16	0	8308	1269	1244	1224	1199	1179	1235	1190	136	366	500	830	1	1	27121387	334	-43.93	0.95	12	0.13	-28.00	1301.00	2480	20230329	-50.40	916	20231102	34.28	2195	-43.96	20240122	1198	2.67	20240201	2195	-43.96	20240122	750	64.00	20231102	0.69	N	043590	500	135 억		43820	N	N	0	N	00	N
160	20240304	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-1	5	-0.08	8107145	6640	9.07	1221	1221	1220	1587	855	1221	1220.96	0.16	0	-202	1269	1244	1224	1199	1179	1235	1190	136	366	500	830	1	1	27121387	331	-43.57	0.94	12	0.02	-28.00	1301.00	2480	20230329	-50.81	916	20231102	33.19	2195	-44.42	20240122	1198	1.84	20240201	2195	-44.42	20240122	750	62.67	20231102	0.69	N	043590	500	135 억		43820	N	N	0	N	00	N