KissMeData/123010/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	160812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	-20	5	-1.66	96395679	80529	239.49	1211	1219	1188	1570	846	1208	1197.12	0.00	0	-4653	1225	1216	1199	1190	1173	1221	1195	163	362	500	820	1	1	32658542	388	-5.38	0.67	12	0.25	-221.00	1773.00	2970	20230420	-60.00	1075	20240307	10.51	2105	-43.56	20240108	1075	10.51	20240307	2970	-60.00	20230420	1075	10.51	20240307	1.13	N	123010	500	163 억		0	N	N	0	N	00	N
3	20240329	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	-18	5	-1.49	82084286	68495	203.70	1211	1219	1189	1570	846	1208	1198.40	0.00	0	176	1225	1216	1199	1190	1173	1221	1195	163	362	500	820	1	1	32658542	389	-5.38	0.67	12	0.21	-221.00	1773.00	2970	20230420	-59.93	1075	20240307	10.70	2105	-43.47	20240108	1075	10.70	20240307	2970	-59.93	20230420	1075	10.70	20240307	1.13	N	123010	500	163 억		0	N	N	0	N	00	N
4	20240329	140810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	-13	5	-1.08	65077287	54223	161.26	1211	1219	1193	1570	846	1208	1200.18	0.00	0	6083	1225	1216	1199	1190	1173	1221	1195	163	362	500	820	1	1	32658542	390	-5.41	0.67	12	0.17	-221.00	1773.00	2970	20230420	-59.76	1075	20240307	11.16	2105	-43.23	20240108	1075	11.16	20240307	2970	-59.76	20230420	1075	11.16	20240307	1.13	N	123010	500	163 억		0	N	N	0	N	00	N
5	20240329	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	-5	5	-0.41	54301875	45213	134.46	1211	1219	1193	1570	846	1208	1201.02	0.00	0	7747	1225	1216	1199	1190	1173	1221	1195	163	362	500	820	1	1	32658542	393	-5.44	0.68	12	0.14	-221.00	1773.00	2970	20230420	-59.49	1075	20240307	11.91	2105	-42.85	20240108	1075	11.91	20240307	2970	-59.49	20230420	1075	11.91	20240307	1.13	N	123010	500	163 억		0	N	N	0	N	00	N
6	20240329	120807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1197	-11	5	-0.91	47670299	39680	118.01	1211	1219	1193	1570	846	1208	1201.37	0.00	0	7722	1225	1216	1199	1190	1173	1221	1195	163	362	500	820	1	1	32658542	391	-5.42	0.68	12	0.12	-221.00	1773.00	2970	20230420	-59.70	1075	20240307	11.35	2105	-43.14	20240108	1075	11.35	20240307	2970	-59.70	20230420	1075	11.35	20240307	1.13	N	123010	500	163 억		0	N	N	0	N	00	N
7	20240329	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	-12	5	-0.99	41357191	34400	102.30	1211	1219	1196	1570	846	1208	1202.24	0.00	0	7614	1225	1216	1199	1190	1173	1221	1195	163	362	500	820	1	1	32658542	391	-5.41	0.67	12	0.11	-221.00	1773.00	2970	20230420	-59.73	1075	20240307	11.26	2105	-43.18	20240108	1075	11.26	20240307	2970	-59.73	20230420	1075	11.26	20240307	1.13	N	123010	500	163 억		0	N	N	0	N	00	N
8	20240329	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	-5	5	-0.41	5049891	4170	12.40	1211	1219	1202	1570	846	1208	1211.01	0.00	0	-1141	1225	1216	1199	1190	1173	1221	1195	163	362	500	820	1	1	32658542	393	-5.44	0.68	12	0.01	-221.00	1773.00	2970	20230420	-59.49	1075	20240307	11.91	2105	-42.85	20240108	1075	11.91	20240307	2970	-59.49	20230420	1075	11.91	20240307	1.13	N	123010	500	163 억		0	N	N	0	N	00	N
9	20240329	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	10	2	0.83	108801	90	0.27	1211	1219	1208	1570	846	1208	1208.90	0.00	0	-1	1225	1216	1199	1190	1173	1221	1195	163	362	500	820	1	1	32658542	398	-5.51	0.69	12	0.00	-221.00	1773.00	2970	20230420	-58.99	1075	20240307	13.30	2105	-42.14	20240108	1075	13.30	20240307	2970	-58.99	20230420	1075	13.30	20240307	1.13	N	123010	500	163 억		0	N	N	0	N	00	N
10	20240328	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	14	2	1.17	39784978	33325	231.75	1183	1208	1182	1552	836	1194	1193.13	0.00	0	-2402	1231	1212	1196	1177	1161	1222	1187	163	358	500	810	1	1	32658542	395	-5.47	0.68	12	0.10	-221.00	1773.00	2970	20230420	-59.33	1075	20240307	12.37	2105	-42.61	20240108	1075	12.37	20240307	2970	-59.33	20230420	1075	12.37	20240307	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
11	20240328	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	-2	5	-0.17	34153569	28640	199.17	1183	1200	1182	1552	836	1194	1192.51	0.00	0	-2304	1231	1212	1196	1177	1161	1222	1187	163	358	500	810	1	1	32658542	389	-5.39	0.67	12	0.09	-221.00	1773.00	2970	20230420	-59.87	1075	20240307	10.88	2105	-43.37	20240108	1075	10.88	20240307	2970	-59.87	20230420	1075	10.88	20240307	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
12	20240328	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	5	2	0.42	22894505	19199	133.51	1183	1200	1182	1552	836	1194	1192.48	0.00	0	-2427	1231	1212	1196	1177	1161	1222	1187	163	358	500	810	1	1	32658542	392	-5.43	0.68	12	0.06	-221.00	1773.00	2970	20230420	-59.63	1075	20240307	11.53	2105	-43.04	20240108	1075	11.53	20240307	2970	-59.63	20230420	1075	11.53	20240307	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
13	20240328	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1194	0	3	0.00	16567474	13902	96.68	1183	1199	1182	1552	836	1194	1191.73	0.00	0	-4164	1231	1212	1196	1177	1161	1222	1187	163	358	500	810	1	1	32658542	390	-5.40	0.67	12	0.04	-221.00	1773.00	2970	20230420	-59.80	1075	20240307	11.07	2105	-43.28	20240108	1075	11.07	20240307	2970	-59.80	20230420	1075	11.07	20240307	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
14	20240328	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1194	0	3	0.00	15503378	13010	90.47	1183	1199	1182	1552	836	1194	1191.65	0.00	0	-4164	1231	1212	1196	1177	1161	1222	1187	163	358	500	810	1	1	32658542	390	-5.40	0.67	12	0.04	-221.00	1773.00	2970	20230420	-59.80	1075	20240307	11.07	2105	-43.28	20240108	1075	11.07	20240307	2970	-59.80	20230420	1075	11.07	20240307	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
15	20240328	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1193	-1	5	-0.08	13474084	11309	78.64	1183	1199	1182	1552	836	1194	1191.45	0.00	0	-4949	1231	1212	1196	1177	1161	1222	1187	163	358	500	810	1	1	32658542	390	-5.40	0.67	12	0.03	-221.00	1773.00	2970	20230420	-59.83	1075	20240307	10.98	2105	-43.33	20240108	1075	10.98	20240307	2970	-59.83	20230420	1075	10.98	20240307	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
16	20240328	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	-4	5	-0.34	11256408	9446	65.69	1183	1199	1182	1552	836	1194	1191.66	0.00	0	-4210	1231	1212	1196	1177	1161	1222	1187	163	358	500	810	1	1	32658542	389	-5.38	0.67	12	0.03	-221.00	1773.00	2970	20230420	-59.93	1075	20240307	10.70	2105	-43.47	20240108	1075	10.70	20240307	2970	-59.93	20230420	1075	10.70	20240307	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
17	20240328	090811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	5	2	0.42	183395	155	1.08	1183	1199	1183	1552	836	1194	1183.19	0.00	0	-22	1231	1212	1196	1177	1161	1222	1187	163	358	500	810	1	1	32658542	392	-5.43	0.68	12	0.00	-221.00	1773.00	2970	20230420	-59.63	1075	20240307	11.53	2105	-43.04	20240108	1075	11.53	20240307	2970	-59.63	20230420	1075	11.53	20240307	1.08	N	123010	500	163 억		0	N	N	0	N	00	N
18	20240327	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1194	4	2	0.34	16790226	14072	21.17	1180	1215	1180	1547	833	1190	1193.13	0.00	0	-4072	1245	1217	1192	1164	1139	1205	1152	163	357	500	800	1	1	32658542	390	-5.40	0.67	12	0.04	-221.00	1773.00	2970	20230420	-59.80	1075	20240307	11.07	2105	-43.28	20240108	1075	11.07	20240307	2970	-59.80	20230420	1075	11.07	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
19	20240327	150809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1197	7	2	0.59	13459563	11271	16.96	1180	1215	1180	1547	833	1190	1194.18	0.00	0	-4090	1245	1217	1192	1164	1139	1205	1152	163	357	500	800	1	1	32658542	391	-5.42	0.68	12	0.03	-221.00	1773.00	2970	20230420	-59.70	1075	20240307	11.35	2105	-43.14	20240108	1075	11.35	20240307	2970	-59.70	20230420	1075	11.35	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
20	20240327	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	0	3	0.00	12135574	10158	15.28	1180	1215	1180	1547	833	1190	1194.68	0.00	0	-4194	1245	1217	1192	1164	1139	1205	1152	163	357	500	800	1	1	32658542	389	-5.38	0.67	12	0.03	-221.00	1773.00	2970	20230420	-59.93	1075	20240307	10.70	2105	-43.47	20240108	1075	10.70	20240307	2970	-59.93	20230420	1075	10.70	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
21	20240327	130807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	0	3	0.00	10167568	8509	12.80	1180	1215	1180	1547	833	1190	1194.92	0.00	0	-3899	1245	1217	1192	1164	1139	1205	1152	163	357	500	800	1	1	32658542	389	-5.38	0.67	12	0.03	-221.00	1773.00	2970	20230420	-59.93	1075	20240307	10.70	2105	-43.47	20240108	1075	10.70	20240307	2970	-59.93	20230420	1075	10.70	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
22	20240327	120807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1189	-1	5	-0.08	10020366	8386	12.62	1180	1215	1180	1547	833	1190	1194.89	0.00	0	-3838	1245	1217	1192	1164	1139	1205	1152	163	357	500	800	1	1	32658542	388	-5.38	0.67	12	0.03	-221.00	1773.00	2970	20230420	-59.97	1075	20240307	10.60	2105	-43.52	20240108	1075	10.60	20240307	2970	-59.97	20230420	1075	10.60	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
23	20240327	110805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	21	2	1.76	6856024	5744	8.64	1180	1215	1180	1547	833	1190	1193.60	0.00	0	-1371	1245	1217	1192	1164	1139	1205	1152	163	357	500	800	1	1	32658542	395	-5.48	0.68	12	0.02	-221.00	1773.00	2970	20230420	-59.23	1075	20240307	12.65	2105	-42.47	20240108	1075	12.65	20240307	2970	-59.23	20230420	1075	12.65	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
24	20240327	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1194	4	2	0.34	2969414	2494	3.75	1180	1200	1180	1547	833	1190	1190.62	0.00	0	-1686	1245	1217	1192	1164	1139	1205	1152	163	357	500	800	1	1	32658542	390	-5.40	0.67	12	0.01	-221.00	1773.00	2970	20230420	-59.80	1075	20240307	11.07	2105	-43.28	20240108	1075	11.07	20240307	2970	-59.80	20230420	1075	11.07	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
25	20240327	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	-6	5	-0.50	662023	561	0.84	1180	1200	1180	1547	833	1190	1180.08	0.00	0	-84	1245	1217	1192	1164	1139	1205	1152	163	357	500	800	1	1	32658542	387	-5.36	0.67	12	0.00	-221.00	1773.00	2970	20230420	-60.13	1075	20240307	10.14	2105	-43.75	20240108	1075	10.14	20240307	2970	-60.13	20230420	1075	10.14	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
26	20240326	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	-10	5	-0.83	79307174	66468	60.23	1200	1220	1167	1560	840	1200	1193.27	0.00	0	-21258	1274	1237	1201	1164	1128	1255	1182	163	360	500	810	1	1	32658542	389	-5.38	0.67	12	0.20	-221.00	1773.00	2970	20230420	-59.93	1075	20240307	10.70	2105	-43.47	20240108	1075	10.70	20240307	2970	-59.93	20230420	1075	10.70	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
27	20240326	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1187	-13	5	-1.08	72870403	61043	55.32	1200	1220	1167	1560	840	1200	1193.76	0.00	0	-21262	1274	1237	1201	1164	1128	1255	1182	163	360	500	810	1	1	32658542	388	-5.37	0.67	12	0.19	-221.00	1773.00	2970	20230420	-60.03	1075	20240307	10.42	2105	-43.61	20240108	1075	10.42	20240307	2970	-60.03	20230420	1075	10.42	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
28	20240326	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	-16	5	-1.33	67790305	56748	51.42	1200	1220	1167	1560	840	1200	1194.58	0.00	0	-20101	1274	1237	1201	1164	1128	1255	1182	163	360	500	810	1	1	32658542	387	-5.36	0.67	12	0.17	-221.00	1773.00	2970	20230420	-60.13	1075	20240307	10.14	2105	-43.75	20240108	1075	10.14	20240307	2970	-60.13	20230420	1075	10.14	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
29	20240326	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1197	-3	5	-0.25	50341880	41888	37.96	1200	1220	1190	1560	840	1200	1201.82	0.00	0	-18476	1274	1237	1201	1164	1128	1255	1182	163	360	500	810	1	1	32658542	391	-5.42	0.68	12	0.13	-221.00	1773.00	2970	20230420	-59.70	1075	20240307	11.35	2105	-43.14	20240108	1075	11.35	20240307	2970	-59.70	20230420	1075	11.35	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
30	20240326	120753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	7	2	0.58	40186489	33375	30.24	1200	1220	1190	1560	840	1200	1204.09	0.00	0	-14438	1274	1237	1201	1164	1128	1255	1182	163	360	500	810	1	1	32658542	394	-5.46	0.68	12	0.10	-221.00	1773.00	2970	20230420	-59.36	1075	20240307	12.28	2105	-42.66	20240108	1075	12.28	20240307	2970	-59.36	20230420	1075	12.28	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
31	20240326	110747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	0	3	0.00	38773508	32198	29.18	1200	1220	1190	1560	840	1200	1204.22	0.00	0	-14307	1274	1237	1201	1164	1128	1255	1182	163	360	500	810	1	1	32658542	392	-5.43	0.68	12	0.10	-221.00	1773.00	2970	20230420	-59.60	1075	20240307	11.63	2105	-42.99	20240108	1075	11.63	20240307	2970	-59.60	20230420	1075	11.63	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
32	20240326	100756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	13	2	1.08	13781134	11419	10.35	1200	1220	1200	1560	840	1200	1206.86	0.00	0	-2186	1274	1237	1201	1164	1128	1255	1182	163	360	500	810	1	1	32658542	396	-5.49	0.68	12	0.03	-221.00	1773.00	2970	20230420	-59.16	1075	20240307	12.84	2105	-42.38	20240108	1075	12.84	20240307	2970	-59.16	20230420	1075	12.84	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
33	20240326	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	0	3	0.00	5220223	4350	3.94	1200	1209	1200	1560	840	1200	1200.05	0.00	0	-2211	1274	1237	1201	1164	1128	1255	1182	163	360	500	810	1	1	32658542	392	-5.43	0.68	12	0.01	-221.00	1773.00	2970	20230420	-59.60	1075	20240307	11.63	2105	-42.99	20240108	1075	11.63	20240307	2970	-59.60	20230420	1075	11.63	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
34	20240325	160821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	25	2	2.13	132662125	110354	193.33	1188	1238	1165	1527	823	1175	1202.15	0.00	0	13656	1205	1190	1170	1155	1135	1180	1145	163	352	500	790	1	1	32658542	392	-5.43	0.68	12	0.34	-221.00	1773.00	2970	20230420	-59.60	1075	20240307	11.63	2105	-42.99	20240108	1075	11.63	20240307	2970	-59.60	20230420	1075	11.63	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
35	20240325	150824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	36	2	3.06	128164841	106614	186.78	1188	1238	1165	1527	823	1175	1202.14	0.00	0	13621	1205	1190	1170	1155	1135	1180	1145	163	352	500	790	1	1	32658542	395	-5.48	0.68	12	0.33	-221.00	1773.00	2970	20230420	-59.23	1075	20240307	12.65	2105	-42.47	20240108	1075	12.65	20240307	2970	-59.23	20230420	1075	12.65	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
36	20240325	140821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	44	2	3.74	109351655	91064	159.54	1188	1238	1165	1527	823	1175	1200.82	0.00	0	13873	1205	1190	1170	1155	1135	1180	1145	163	352	500	790	1	1	32658542	398	-5.52	0.69	12	0.28	-221.00	1773.00	2970	20230420	-58.96	1075	20240307	13.40	2105	-42.09	20240108	1075	13.40	20240307	2970	-58.96	20230420	1075	13.40	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
37	20240325	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	40	2	3.40	108686955	90516	158.58	1188	1238	1165	1527	823	1175	1200.75	0.00	0	13832	1205	1190	1170	1155	1135	1180	1145	163	352	500	790	1	1	32658542	397	-5.50	0.69	12	0.28	-221.00	1773.00	2970	20230420	-59.09	1075	20240307	13.02	2105	-42.28	20240108	1075	13.02	20240307	2970	-59.09	20230420	1075	13.02	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
38	20240325	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	32	2	2.72	59366261	50247	88.03	1188	1215	1165	1527	823	1175	1181.49	0.00	0	16767	1205	1190	1170	1155	1135	1180	1145	163	352	500	790	1	1	32658542	394	-5.46	0.68	12	0.15	-221.00	1773.00	2970	20230420	-59.36	1075	20240307	12.28	2105	-42.66	20240108	1075	12.28	20240307	2970	-59.36	20230420	1075	12.28	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
39	20240325	110823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	0	3	0.00	22241575	18928	33.16	1188	1188	1165	1527	823	1175	1175.06	0.00	0	-843	1205	1190	1170	1155	1135	1180	1145	163	352	500	790	1	1	32658542	384	-5.32	0.66	12	0.06	-221.00	1773.00	2970	20230420	-60.44	1075	20240307	9.30	2105	-44.18	20240108	1075	9.30	20240307	2970	-60.44	20230420	1075	9.30	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
40	20240325	100823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1182	7	2	0.60	12792588	10917	19.13	1188	1188	1165	1527	823	1175	1171.80	0.00	0	940	1205	1190	1170	1155	1135	1180	1145	163	352	500	790	1	1	32658542	386	-5.35	0.67	12	0.03	-221.00	1773.00	2970	20230420	-60.20	1075	20240307	9.95	2105	-43.85	20240108	1075	9.95	20240307	2970	-60.20	20230420	1075	9.95	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
41	20240325	090826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1176	1	2	0.09	4068413	3472	6.08	1188	1188	1166	1527	823	1175	1171.78	0.00	0	-456	1205	1190	1170	1155	1135	1180	1145	163	352	500	790	1	1	32658542	384	-5.32	0.66	12	0.01	-221.00	1773.00	2970	20230420	-60.40	1075	20240307	9.40	2105	-44.13	20240108	1075	9.40	20240307	2970	-60.40	20230420	1075	9.40	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
42	20240322	160823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	28	2	2.44	65865882	56680	59.45	1182	1185	1150	1491	803	1147	1162.07	0.00	0	20509	1204	1175	1148	1119	1092	1162	1106	163	344	500	770	1	1	32658542	384	-5.32	0.66	12	0.17	-221.00	1773.00	2970	20230420	-60.44	1075	20240307	9.30	2105	-44.18	20240108	1075	9.30	20240307	2970	-60.44	20230420	1075	9.30	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
43	20240322	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1173	26	2	2.27	56787123	48938	51.33	1182	1185	1150	1491	803	1147	1160.39	0.00	0	17898	1204	1175	1148	1119	1092	1162	1106	163	344	500	770	1	1	32658542	383	-5.31	0.66	12	0.15	-221.00	1773.00	2970	20230420	-60.51	1075	20240307	9.12	2105	-44.28	20240108	1075	9.12	20240307	2970	-60.51	20230420	1075	9.12	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
44	20240322	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	22	2	1.92	51925162	44786	46.97	1182	1185	1150	1491	803	1147	1159.41	0.00	0	17185	1204	1175	1148	1119	1092	1162	1106	163	344	500	770	1	1	32658542	382	-5.29	0.66	12	0.14	-221.00	1773.00	2970	20230420	-60.64	1075	20240307	8.74	2105	-44.47	20240108	1075	8.74	20240307	2970	-60.64	20230420	1075	8.74	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
45	20240322	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	17	2	1.48	48168622	41565	43.60	1182	1185	1150	1491	803	1147	1158.87	0.00	0	14849	1204	1175	1148	1119	1092	1162	1106	163	344	500	770	1	1	32658542	380	-5.27	0.66	12	0.13	-221.00	1773.00	2970	20230420	-60.81	1075	20240307	8.28	2105	-44.70	20240108	1075	8.28	20240307	2970	-60.81	20230420	1075	8.28	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
46	20240322	120816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	20	2	1.74	33864556	29305	30.74	1182	1185	1150	1491	803	1147	1155.59	0.00	0	4461	1204	1175	1148	1119	1092	1162	1106	163	344	500	770	1	1	32658542	381	-5.28	0.66	12	0.09	-221.00	1773.00	2970	20230420	-60.71	1075	20240307	8.56	2105	-44.56	20240108	1075	8.56	20240307	2970	-60.71	20230420	1075	8.56	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
47	20240322	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	14	2	1.22	33567617	29050	30.47	1182	1185	1150	1491	803	1147	1155.51	0.00	0	4407	1204	1175	1148	1119	1092	1162	1106	163	344	500	770	1	1	32658542	379	-5.25	0.65	12	0.09	-221.00	1773.00	2970	20230420	-60.91	1075	20240307	8.00	2105	-44.85	20240108	1075	8.00	20240307	2970	-60.91	20230420	1075	8.00	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
48	20240322	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	5	2	0.44	26980673	23336	24.48	1182	1185	1150	1491	803	1147	1156.18	0.00	0	2705	1204	1175	1148	1119	1092	1162	1106	163	344	500	770	1	1	32658542	376	-5.21	0.65	12	0.07	-221.00	1773.00	2970	20230420	-61.21	1075	20240307	7.16	2105	-45.27	20240108	1075	7.16	20240307	2970	-61.21	20230420	1075	7.16	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
49	20240322	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	19	2	1.66	2812368	2400	2.52	1182	1185	1159	1491	803	1147	1171.82	0.00	0	-941	1204	1175	1148	1119	1092	1162	1106	163	344	500	770	1	1	32658542	381	-5.28	0.66	12	0.01	-221.00	1773.00	2970	20230420	-60.74	1075	20240307	8.47	2105	-44.61	20240108	1075	8.47	20240307	2970	-60.74	20230420	1075	8.47	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
50	20240321	160822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1147	-3	5	-0.26	109549199	95339	123.19	1153	1177	1121	1495	805	1150	1149.05	0.00	0	9671	1190	1170	1146	1126	1102	1180	1136	163	345	500	780	1	1	32658542	375	-5.19	0.65	12	0.29	-221.00	1773.00	2970	20230420	-61.38	1075	20240307	6.70	2105	-45.51	20240108	1075	6.70	20240307	2970	-61.38	20230420	1075	6.70	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
51	20240321	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1140	-10	5	-0.87	102087743	88820	114.77	1153	1177	1121	1495	805	1150	1149.38	0.00	0	9746	1190	1170	1146	1126	1102	1180	1136	163	345	500	780	1	1	32658542	372	-5.16	0.64	12	0.27	-221.00	1773.00	2970	20230420	-61.62	1075	20240307	6.05	2105	-45.84	20240108	1075	6.05	20240307	2970	-61.62	20230420	1075	6.05	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
52	20240321	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	-5	5	-0.43	95230760	82820	107.02	1153	1177	1121	1495	805	1150	1149.85	0.00	0	9840	1190	1170	1146	1126	1102	1180	1136	163	345	500	780	1	1	32658542	374	-5.18	0.65	12	0.25	-221.00	1773.00	2970	20230420	-61.45	1075	20240307	6.51	2105	-45.61	20240108	1075	6.51	20240307	2970	-61.45	20230420	1075	6.51	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
53	20240321	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	0	3	0.00	94169601	81894	105.82	1153	1177	1121	1495	805	1150	1149.90	0.00	0	9855	1190	1170	1146	1126	1102	1180	1136	163	345	500	780	1	1	32658542	376	-5.20	0.65	12	0.25	-221.00	1773.00	2970	20230420	-61.28	1075	20240307	6.98	2105	-45.37	20240108	1075	6.98	20240307	2970	-61.28	20230420	1075	6.98	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
54	20240321	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1142	-8	5	-0.70	86243327	74953	96.85	1153	1177	1121	1495	805	1150	1150.63	0.00	0	8816	1190	1170	1146	1126	1102	1180	1136	163	345	500	780	1	1	32658542	373	-5.17	0.64	12	0.23	-221.00	1773.00	2970	20230420	-61.55	1075	20240307	6.23	2105	-45.75	20240108	1075	6.23	20240307	2970	-61.55	20230420	1075	6.23	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
55	20240321	110815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	8	2	0.70	47157140	40822	52.75	1153	1177	1141	1495	805	1150	1155.19	0.00	0	5336	1190	1170	1146	1126	1102	1180	1136	163	345	500	780	1	1	32658542	378	-5.24	0.65	12	0.12	-221.00	1773.00	2970	20230420	-61.01	1075	20240307	7.72	2105	-44.99	20240108	1075	7.72	20240307	2970	-61.01	20230420	1075	7.72	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
56	20240321	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	14	2	1.22	10604426	9166	11.84	1153	1177	1153	1495	805	1150	1156.93	0.00	0	840	1190	1170	1146	1126	1102	1180	1136	163	345	500	780	1	1	32658542	380	-5.27	0.66	12	0.03	-221.00	1773.00	2970	20230420	-60.81	1075	20240307	8.28	2105	-44.70	20240108	1075	8.28	20240307	2970	-60.81	20230420	1075	8.28	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
57	20240321	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1177	27	2	2.35	2536486	2182	2.82	1153	1177	1153	1495	805	1150	1162.46	0.00	0	-837	1190	1170	1146	1126	1102	1180	1136	163	345	500	780	1	1	32658542	384	-5.33	0.66	12	0.01	-221.00	1773.00	2970	20230420	-60.37	1075	20240307	9.49	2105	-44.09	20240108	1075	9.49	20240307	2970	-60.37	20230420	1075	9.49	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
58	20240320	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	-15	5	-1.29	89182003	77378	239.38	1144	1166	1122	1514	816	1165	1152.55	0.00	0	12943	1225	1195	1165	1135	1105	1180	1120	163	349	500	790	1	1	32658542	376	-5.20	0.65	12	0.24	-221.00	1773.00	2970	20230420	-61.28	1075	20240307	6.98	2105	-45.37	20240108	1075	6.98	20240307	2970	-61.28	20230420	1075	6.98	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
59	20240320	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	-2	5	-0.17	82249607	71363	220.77	1144	1166	1122	1514	816	1165	1152.55	0.00	0	12274	1225	1195	1165	1135	1105	1180	1120	163	349	500	790	1	1	32658542	380	-5.26	0.66	12	0.22	-221.00	1773.00	2970	20230420	-60.84	1075	20240307	8.19	2105	-44.75	20240108	1075	8.19	20240307	2970	-60.84	20230420	1075	8.19	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
60	20240320	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1155	-10	5	-0.86	66504505	57710	178.53	1144	1166	1122	1514	816	1165	1152.39	0.00	0	11238	1225	1195	1165	1135	1105	1180	1120	163	349	500	790	1	1	32658542	377	-5.23	0.65	12	0.18	-221.00	1773.00	2970	20230420	-61.11	1075	20240307	7.44	2105	-45.13	20240108	1075	7.44	20240307	2970	-61.11	20230420	1075	7.44	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
61	20240320	130816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-7	5	-0.60	55632282	48325	149.50	1144	1166	1122	1514	816	1165	1151.21	0.00	0	11775	1225	1195	1165	1135	1105	1180	1120	163	349	500	790	1	1	32658542	378	-5.24	0.65	12	0.15	-221.00	1773.00	2970	20230420	-61.01	1075	20240307	7.72	2105	-44.99	20240108	1075	7.72	20240307	2970	-61.01	20230420	1075	7.72	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
62	20240320	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1157	-8	5	-0.69	55307778	48046	148.63	1144	1166	1122	1514	816	1165	1151.14	0.00	0	11909	1225	1195	1165	1135	1105	1180	1120	163	349	500	790	1	1	32658542	378	-5.24	0.65	12	0.15	-221.00	1773.00	2970	20230420	-61.04	1075	20240307	7.63	2105	-45.04	20240108	1075	7.63	20240307	2970	-61.04	20230420	1075	7.63	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
63	20240320	110812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	0	3	0.00	53008529	46063	142.50	1144	1166	1122	1514	816	1165	1150.78	0.00	0	12043	1225	1195	1165	1135	1105	1180	1120	163	349	500	790	1	1	32658542	380	-5.27	0.66	12	0.14	-221.00	1773.00	2970	20230420	-60.77	1075	20240307	8.37	2105	-44.66	20240108	1075	8.37	20240307	2970	-60.77	20230420	1075	8.37	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
64	20240320	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	-17	5	-1.46	38633824	33681	104.19	1144	1163	1122	1514	816	1165	1147.05	0.00	0	13240	1225	1195	1165	1135	1105	1180	1120	163	349	500	790	1	1	32658542	375	-5.19	0.65	12	0.10	-221.00	1773.00	2970	20230420	-61.35	1075	20240307	6.79	2105	-45.46	20240108	1075	6.79	20240307	2970	-61.35	20230420	1075	6.79	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
65	20240320	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-13	5	-1.12	19368271	16883	52.23	1144	1163	1144	1514	816	1165	1147.21	0.00	0	8084	1225	1195	1165	1135	1105	1180	1120	163	349	500	790	1	1	32658542	376	-5.21	0.65	12	0.05	-221.00	1773.00	2970	20230420	-61.21	1075	20240307	7.16	2105	-45.27	20240108	1075	7.16	20240307	2970	-61.21	20230420	1075	7.16	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
66	20240319	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	-25	5	-2.10	37624521	32318	184.41	1172	1195	1135	1547	833	1190	1164.19	0.00	0	-8520	1227	1208	1192	1173	1157	1218	1183	163	357	500	800	1	1	32658542	380	-5.27	0.66	12	0.10	-221.00	1773.00	2970	20230420	-60.77	1075	20240307	8.37	2105	-44.66	20240108	1075	8.37	20240307	2970	-60.77	20230420	1075	8.37	20240307	1.05	N	123010	500	163 억		0	N	N	0	N	00	N
67	20240319	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	-23	5	-1.93	32554630	28002	159.78	1172	1195	1135	1547	833	1190	1162.58	0.00	0	-7153	1227	1208	1192	1173	1157	1218	1183	163	357	500	800	1	1	32658542	381	-5.28	0.66	12	0.09	-221.00	1773.00	2970	20230420	-60.71	1075	20240307	8.56	2105	-44.56	20240108	1075	8.56	20240307	2970	-60.71	20230420	1075	8.56	20240307	1.05	N	123010	500	163 억		0	N	N	0	N	00	N
68	20240319	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1176	-14	5	-1.18	28787497	24754	141.25	1172	1195	1135	1547	833	1190	1162.94	0.00	0	-6744	1227	1208	1192	1173	1157	1218	1183	163	357	500	800	1	1	32658542	384	-5.32	0.66	12	0.08	-221.00	1773.00	2970	20230420	-60.40	1075	20240307	9.40	2105	-44.13	20240108	1075	9.40	20240307	2970	-60.40	20230420	1075	9.40	20240307	1.05	N	123010	500	163 억		0	N	N	0	N	00	N
69	20240319	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	-6	5	-0.50	27496740	23660	135.01	1172	1195	1135	1547	833	1190	1162.16	0.00	0	-5895	1227	1208	1192	1173	1157	1218	1183	163	357	500	800	1	1	32658542	387	-5.36	0.67	12	0.07	-221.00	1773.00	2970	20230420	-60.13	1075	20240307	10.14	2105	-43.75	20240108	1075	10.14	20240307	2970	-60.13	20230420	1075	10.14	20240307	1.05	N	123010	500	163 억		0	N	N	0	N	00	N
70	20240319	120805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	-40	5	-3.36	23093804	19855	113.30	1172	1195	1150	1547	833	1190	1163.12	0.00	0	-4324	1227	1208	1192	1173	1157	1218	1183	163	357	500	800	1	1	32658542	376	-5.20	0.65	12	0.06	-221.00	1773.00	2970	20230420	-61.28	1075	20240307	6.98	2105	-45.37	20240108	1075	6.98	20240307	2970	-61.28	20230420	1075	6.98	20240307	1.05	N	123010	500	163 억		0	N	N	0	N	00	N
71	20240319	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1157	-33	5	-2.77	14741309	12629	72.06	1172	1195	1155	1547	833	1190	1167.26	0.00	0	-247	1227	1208	1192	1173	1157	1218	1183	163	357	500	800	1	1	32658542	378	-5.24	0.65	12	0.04	-221.00	1773.00	2970	20230420	-61.04	1075	20240307	7.63	2105	-45.04	20240108	1075	7.63	20240307	2970	-61.04	20230420	1075	7.63	20240307	1.05	N	123010	500	163 억		0	N	N	0	N	00	N
72	20240319	100809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	-26	5	-2.18	9570522	8170	46.62	1172	1195	1164	1547	833	1190	1171.42	0.00	0	22	1227	1208	1192	1173	1157	1218	1183	163	357	500	800	1	1	32658542	380	-5.27	0.66	12	0.03	-221.00	1773.00	2970	20230420	-60.81	1075	20240307	8.28	2105	-44.70	20240108	1075	8.28	20240307	2970	-60.81	20230420	1075	8.28	20240307	1.05	N	123010	500	163 억		0	N	N	0	N	00	N
73	20240319	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	5	2	0.42	2179063	1859	10.61	1172	1195	1172	1547	833	1190	1172.17	0.00	0	-15	1227	1208	1192	1173	1157	1218	1183	163	357	500	800	1	1	32658542	390	-5.41	0.67	12	0.01	-221.00	1773.00	2970	20230420	-59.76	1075	20240307	11.16	2105	-43.23	20240108	1075	11.16	20240307	2970	-59.76	20230420	1075	11.16	20240307	1.05	N	123010	500	163 억		0	N	N	0	N	00	N
74	20240318	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	10	2	0.85	20718464	17464	23.82	1180	1211	1176	1534	826	1180	1186.35	0.00	0	-3650	1220	1199	1172	1151	1124	1186	1138	163	354	500	800	1	1	32658542	389	-5.38	0.67	12	0.05	-221.00	1773.00	2970	20230420	-59.93	1075	20240307	10.70	2105	-43.47	20240108	1075	10.70	20240307	2970	-59.93	20230420	1075	10.70	20240307	1.03	N	123010	500	163 억		0	N	N	0	N	00	N
75	20240318	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	4	2	0.34	20024539	16880	23.03	1180	1211	1176	1534	826	1180	1186.29	0.00	0	-3403	1220	1199	1172	1151	1124	1186	1138	163	354	500	800	1	1	32658542	387	-5.36	0.67	12	0.05	-221.00	1773.00	2970	20230420	-60.13	1075	20240307	10.14	2105	-43.75	20240108	1075	10.14	20240307	2970	-60.13	20230420	1075	10.14	20240307	1.03	N	123010	500	163 억		0	N	N	0	N	00	N
76	20240318	140805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	6	2	0.51	13423434	11308	15.43	1180	1211	1176	1534	826	1180	1187.07	0.00	0	-2183	1220	1199	1172	1151	1124	1186	1138	163	354	500	800	1	1	32658542	387	-5.37	0.67	12	0.03	-221.00	1773.00	2970	20230420	-60.07	1075	20240307	10.33	2105	-43.66	20240108	1075	10.33	20240307	2970	-60.07	20230420	1075	10.33	20240307	1.03	N	123010	500	163 억		0	N	N	0	N	00	N
77	20240318	130804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	12	2	1.02	10906440	9189	12.53	1180	1211	1176	1534	826	1180	1186.90	0.00	0	-1545	1220	1199	1172	1151	1124	1186	1138	163	354	500	800	1	1	32658542	389	-5.39	0.67	12	0.03	-221.00	1773.00	2970	20230420	-59.87	1075	20240307	10.88	2105	-43.37	20240108	1075	10.88	20240307	2970	-59.87	20230420	1075	10.88	20240307	1.03	N	123010	500	163 억		0	N	N	0	N	00	N
78	20240318	120758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1181	1	2	0.08	8662928	7293	9.95	1180	1211	1176	1534	826	1180	1187.84	0.00	0	-1486	1220	1199	1172	1151	1124	1186	1138	163	354	500	800	1	1	32658542	386	-5.34	0.67	12	0.02	-221.00	1773.00	2970	20230420	-60.24	1075	20240307	9.86	2105	-43.90	20240108	1075	9.86	20240307	2970	-60.24	20230420	1075	9.86	20240307	1.03	N	123010	500	163 억		0	N	N	0	N	00	N
79	20240318	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	10	2	0.85	4508938	3790	5.17	1180	1211	1176	1534	826	1180	1189.69	0.00	0	-1034	1220	1199	1172	1151	1124	1186	1138	163	354	500	800	1	1	32658542	389	-5.38	0.67	12	0.01	-221.00	1773.00	2970	20230420	-59.93	1075	20240307	10.70	2105	-43.47	20240108	1075	10.70	20240307	2970	-59.93	20230420	1075	10.70	20240307	1.03	N	123010	500	163 억		0	N	N	0	N	00	N
80	20240318	100804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1194	14	2	1.19	2567479	2155	2.94	1180	1211	1176	1534	826	1180	1191.41	0.00	0	-971	1220	1199	1172	1151	1124	1186	1138	163	354	500	800	1	1	32658542	390	-5.40	0.67	12	0.01	-221.00	1773.00	2970	20230420	-59.80	1075	20240307	11.07	2105	-43.28	20240108	1075	11.07	20240307	2970	-59.80	20230420	1075	11.07	20240307	1.03	N	123010	500	163 억		0	N	N	0	N	00	N
81	20240318	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	4	2	0.34	1522256	1290	1.76	1180	1184	1176	1534	826	1180	1180.04	0.00	0	-172	1220	1199	1172	1151	1124	1186	1138	163	354	500	800	1	1	32658542	387	-5.36	0.67	12	0.00	-221.00	1773.00	2970	20230420	-60.13	1075	20240307	10.14	2105	-43.75	20240108	1075	10.14	20240307	2970	-60.13	20230420	1075	10.14	20240307	1.03	N	123010	500	163 억		0	N	N	0	N	00	N
82	20240315	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	-30	5	-2.48	85668076	73308	65.75	1185	1193	1145	1573	847	1210	1168.60	0.00	0	1968	1303	1256	1223	1176	1143	1240	1160	163	363	500	820	1	1	32658542	385	-5.34	0.67	12	0.22	-221.00	1773.00	2970	20230420	-60.27	1075	20240307	9.77	2105	-43.94	20240108	1075	9.77	20240307	2970	-60.27	20230420	1075	9.77	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
83	20240315	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1172	-38	5	-3.14	79136295	67768	60.78	1185	1193	1145	1573	847	1210	1167.75	0.00	0	4506	1303	1256	1223	1176	1143	1240	1160	163	363	500	820	1	1	32658542	383	-5.30	0.66	12	0.21	-221.00	1773.00	2970	20230420	-60.54	1075	20240307	9.02	2105	-44.32	20240108	1075	9.02	20240307	2970	-60.54	20230420	1075	9.02	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
84	20240315	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	-40	5	-3.31	76886357	65849	59.06	1185	1193	1145	1573	847	1210	1167.62	0.00	0	4296	1303	1256	1223	1176	1143	1240	1160	163	363	500	820	1	1	32658542	382	-5.29	0.66	12	0.20	-221.00	1773.00	2970	20230420	-60.61	1075	20240307	8.84	2105	-44.42	20240108	1075	8.84	20240307	2970	-60.61	20230420	1075	8.84	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
85	20240315	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1171	-39	5	-3.22	67922283	58188	52.19	1185	1193	1145	1573	847	1210	1167.29	0.00	0	6788	1303	1256	1223	1176	1143	1240	1160	163	363	500	820	1	1	32658542	382	-5.30	0.66	12	0.18	-221.00	1773.00	2970	20230420	-60.57	1075	20240307	8.93	2105	-44.37	20240108	1075	8.93	20240307	2970	-60.57	20230420	1075	8.93	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
86	20240315	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	-43	5	-3.55	63492736	54390	48.78	1185	1193	1145	1573	847	1210	1167.36	0.00	0	7357	1303	1256	1223	1176	1143	1240	1160	163	363	500	820	1	1	32658542	381	-5.28	0.66	12	0.17	-221.00	1773.00	2970	20230420	-60.71	1075	20240307	8.56	2105	-44.56	20240108	1075	8.56	20240307	2970	-60.71	20230420	1075	8.56	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
87	20240315	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	-45	5	-3.72	59636671	51097	45.83	1185	1193	1145	1573	847	1210	1167.13	0.00	0	9631	1303	1256	1223	1176	1143	1240	1160	163	363	500	820	1	1	32658542	380	-5.27	0.66	12	0.16	-221.00	1773.00	2970	20230420	-60.77	1075	20240307	8.37	2105	-44.66	20240108	1075	8.37	20240307	2970	-60.77	20230420	1075	8.37	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
88	20240315	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	-43	5	-3.55	56334434	48268	43.29	1185	1193	1145	1573	847	1210	1167.12	0.00	0	9233	1303	1256	1223	1176	1143	1240	1160	163	363	500	820	1	1	32658542	381	-5.28	0.66	12	0.15	-221.00	1773.00	2970	20230420	-60.71	1075	20240307	8.56	2105	-44.56	20240108	1075	8.56	20240307	2970	-60.71	20230420	1075	8.56	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
89	20240315	090800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1185	-25	5	-2.07	17133433	14500	13.01	1185	1193	1175	1573	847	1210	1181.62	0.00	0	228	1303	1256	1223	1176	1143	1240	1160	163	363	500	820	1	1	32658542	387	-5.36	0.67	12	0.04	-221.00	1773.00	2970	20230420	-60.10	1075	20240307	10.23	2105	-43.71	20240108	1075	10.23	20240307	2970	-60.10	20230420	1075	10.23	20240307	1.02	N	123010	500	163 억		0	N	N	0	N	00	N
90	20240314	160748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-47	5	-3.74	132063196	108805	63.91	1268	1270	1190	1634	880	1257	1213.80	0.00	0	-37040	1335	1295	1250	1210	1165	1316	1231	163	377	500	850	1	1	32658542	395	-5.48	0.68	12	0.33	-221.00	1773.00	2970	20230420	-59.26	1075	20240307	12.56	2105	-42.52	20240108	1075	12.56	20240307	2970	-59.26	20230420	1075	12.56	20240307	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
91	20240314	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	-55	5	-4.38	124421098	102477	60.20	1268	1270	1190	1634	880	1257	1214.14	0.00	0	-34422	1335	1295	1250	1210	1165	1316	1231	163	377	500	850	1	1	32658542	393	-5.44	0.68	12	0.31	-221.00	1773.00	2970	20230420	-59.53	1075	20240307	11.81	2105	-42.90	20240108	1075	11.81	20240307	2970	-59.53	20230420	1075	11.81	20240307	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
92	20240314	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-36	5	-2.86	66335443	54144	31.81	1268	1270	1201	1634	880	1257	1225.17	0.00	0	-3867	1335	1295	1250	1210	1165	1316	1231	163	377	500	850	1	1	32658542	399	-5.52	0.69	12	0.17	-221.00	1773.00	2970	20230420	-58.89	1075	20240307	13.58	2105	-42.00	20240108	1075	13.58	20240307	2970	-58.89	20230420	1075	13.58	20240307	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
93	20240314	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-47	5	-3.74	59482505	48493	28.49	1268	1270	1201	1634	880	1257	1226.62	0.00	0	-2993	1335	1295	1250	1210	1165	1316	1231	163	377	500	850	1	1	32658542	395	-5.48	0.68	12	0.15	-221.00	1773.00	2970	20230420	-59.26	1075	20240307	12.56	2105	-42.52	20240108	1075	12.56	20240307	2970	-59.26	20230420	1075	12.56	20240307	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
94	20240314	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-47	5	-3.74	57202511	46612	27.38	1268	1270	1201	1634	880	1257	1227.21	0.00	0	-2676	1335	1295	1250	1210	1165	1316	1231	163	377	500	850	1	1	32658542	395	-5.48	0.68	12	0.14	-221.00	1773.00	2970	20230420	-59.26	1075	20240307	12.56	2105	-42.52	20240108	1075	12.56	20240307	2970	-59.26	20230420	1075	12.56	20240307	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
95	20240314	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-52	5	-4.14	53130614	43245	25.40	1268	1270	1201	1634	880	1257	1228.60	0.00	0	-3342	1335	1295	1250	1210	1165	1316	1231	163	377	500	850	1	1	32658542	394	-5.45	0.68	12	0.13	-221.00	1773.00	2970	20230420	-59.43	1075	20240307	12.09	2105	-42.76	20240108	1075	12.09	20240307	2970	-59.43	20230420	1075	12.09	20240307	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
96	20240314	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	-25	5	-1.99	34070796	27547	16.18	1268	1270	1201	1634	880	1257	1236.82	0.00	0	3670	1335	1295	1250	1210	1165	1316	1231	163	377	500	850	1	1	32658542	402	-5.57	0.69	12	0.08	-221.00	1773.00	2970	20230420	-58.52	1075	20240307	14.60	2105	-41.47	20240108	1075	14.60	20240307	2970	-58.52	20230420	1075	14.60	20240307	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
97	20240314	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	-17	5	-1.35	14585419	11602	6.82	1268	1270	1227	1634	880	1257	1257.15	0.00	0	1770	1335	1295	1250	1210	1165	1316	1231	163	377	500	850	1	1	32658542	405	-5.61	0.70	12	0.04	-221.00	1773.00	2970	20230420	-58.25	1075	20240307	15.35	2105	-41.09	20240108	1075	15.35	20240307	2970	-58.25	20230420	1075	15.35	20240307	0.93	N	123010	500	163 억		0	N	N	0	N	00	N
98	20240313	160741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	49	2	4.06	209147042	170236	71.81	1215	1290	1205	1570	846	1208	1228.57	0.00	0	2759	1374	1291	1243	1160	1112	1267	1136	163	362	500	820	1	1	32658542	411	-5.69	0.71	12	0.52	-221.00	1773.00	2970	20230420	-57.68	1075	20240307	16.93	2105	-40.29	20240108	1075	16.93	20240307	2970	-57.68	20230420	1075	16.93	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
99	20240313	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	56	2	4.64	197219317	160752	67.81	1215	1290	1205	1570	846	1208	1226.85	0.00	0	7146	1374	1291	1243	1160	1112	1267	1136	163	362	500	820	1	1	32658542	413	-5.72	0.71	12	0.49	-221.00	1773.00	2970	20230420	-57.44	1075	20240307	17.58	2105	-39.95	20240108	1075	17.58	20240307	2970	-57.44	20230420	1075	17.58	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
100	20240313	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	20	2	1.66	155952494	127447	53.76	1215	1290	1205	1570	846	1208	1223.67	0.00	0	17550	1374	1291	1243	1160	1112	1267	1136	163	362	500	820	1	1	32658542	401	-5.56	0.69	12	0.39	-221.00	1773.00	2970	20230420	-58.65	1075	20240307	14.23	2105	-41.66	20240108	1075	14.23	20240307	2970	-58.65	20230420	1075	14.23	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
101	20240313	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	11	2	0.91	128070779	104491	44.08	1215	1290	1205	1570	846	1208	1225.66	0.00	0	17732	1374	1291	1243	1160	1112	1267	1136	163	362	500	820	1	1	32658542	398	-5.52	0.69	12	0.32	-221.00	1773.00	2970	20230420	-58.96	1075	20240307	13.40	2105	-42.09	20240108	1075	13.40	20240307	2970	-58.96	20230420	1075	13.40	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
102	20240313	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	5	2	0.41	109729651	89451	37.73	1215	1290	1205	1570	846	1208	1226.70	0.00	0	6631	1374	1291	1243	1160	1112	1267	1136	163	362	500	820	1	1	32658542	396	-5.49	0.68	12	0.27	-221.00	1773.00	2970	20230420	-59.16	1075	20240307	12.84	2105	-42.38	20240108	1075	12.84	20240307	2970	-59.16	20230420	1075	12.84	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
103	20240313	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	9	2	0.75	91801623	74625	31.48	1215	1290	1208	1570	846	1208	1230.17	0.00	0	8863	1374	1291	1243	1160	1112	1267	1136	163	362	500	820	1	1	32658542	397	-5.51	0.69	12	0.23	-221.00	1773.00	2970	20230420	-59.02	1075	20240307	13.21	2105	-42.19	20240108	1075	13.21	20240307	2970	-59.02	20230420	1075	13.21	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
104	20240313	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	16	2	1.32	69599662	56373	23.78	1215	1290	1208	1570	846	1208	1234.63	0.00	0	2895	1374	1291	1243	1160	1112	1267	1136	163	362	500	820	1	1	32658542	400	-5.54	0.69	12	0.17	-221.00	1773.00	2970	20230420	-58.79	1075	20240307	13.86	2105	-41.85	20240108	1075	13.86	20240307	2970	-58.79	20230420	1075	13.86	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
105	20240313	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	2	2	0.17	11564291	9506	4.01	1215	1234	1210	1570	846	1208	1216.53	0.00	0	5401	1374	1291	1243	1160	1112	1267	1136	163	362	500	820	1	1	32658542	395	-5.48	0.68	12	0.03	-221.00	1773.00	2970	20230420	-59.26	1075	20240307	12.56	2105	-42.52	20240108	1075	12.56	20240307	2970	-59.26	20230420	1075	12.56	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
106	20240312	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	-119	5	-8.97	294680584	236553	36.19	1326	1326	1195	1725	929	1327	1248.42	0.00	0	-50041	1425	1375	1312	1262	1199	1401	1288	163	398	500	900	1	1	32658542	395	-5.47	0.68	12	0.72	-221.00	1773.00	2970	20230420	-59.33	1075	20240307	12.37	2105	-42.61	20240108	1075	12.37	20240307	2970	-59.33	20230420	1075	12.37	20240307	1.06	N	123010	500	163 억		0	N	N	0	N	00	N
107	20240312	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	-79	5	-5.95	193259597	153288	23.45	1326	1326	1246	1725	929	1327	1260.76	0.00	0	-55648	1425	1375	1312	1262	1199	1401	1288	163	398	500	900	1	1	32658542	408	-5.65	0.70	12	0.47	-221.00	1773.00	2970	20230420	-57.98	1075	20240307	16.09	2105	-40.71	20240108	1075	16.09	20240307	2970	-57.98	20230420	1075	16.09	20240307	1.06	N	123010	500	163 억		0	N	N	0	N	00	N
108	20240312	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	-62	5	-4.67	176846715	140223	21.45	1326	1326	1246	1725	929	1327	1261.18	0.00	0	-46409	1425	1375	1312	1262	1199	1401	1288	163	398	500	900	1	1	32658542	413	-5.72	0.71	12	0.43	-221.00	1773.00	2970	20230420	-57.41	1075	20240307	17.67	2105	-39.90	20240108	1075	17.67	20240307	2970	-57.41	20230420	1075	17.67	20240307	1.06	N	123010	500	163 억		0	N	N	0	N	00	N
109	20240312	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1252	-75	5	-5.65	153639847	121646	18.61	1326	1326	1247	1725	929	1327	1263.01	0.00	0	-38923	1425	1375	1312	1262	1199	1401	1288	163	398	500	900	1	1	32658542	409	-5.67	0.71	12	0.37	-221.00	1773.00	2970	20230420	-57.85	1075	20240307	16.47	2105	-40.52	20240108	1075	16.47	20240307	2970	-57.85	20230420	1075	16.47	20240307	1.06	N	123010	500	163 억		0	N	N	0	N	00	N
110	20240312	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-74	5	-5.58	132500808	104759	16.03	1326	1326	1247	1725	929	1327	1264.82	0.00	0	-31507	1425	1375	1312	1262	1199	1401	1288	163	398	500	900	1	1	32658542	409	-5.67	0.71	12	0.32	-221.00	1773.00	2970	20230420	-57.81	1075	20240307	16.56	2105	-40.48	20240108	1075	16.56	20240307	2970	-57.81	20230420	1075	16.56	20240307	1.06	N	123010	500	163 억		0	N	N	0	N	00	N
111	20240312	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	-67	5	-5.05	125813750	99423	15.21	1326	1326	1247	1725	929	1327	1265.44	0.00	0	-29476	1425	1375	1312	1262	1199	1401	1288	163	398	500	900	1	1	32658542	411	-5.70	0.71	12	0.30	-221.00	1773.00	2970	20230420	-57.58	1075	20240307	17.21	2105	-40.14	20240108	1075	17.21	20240307	2970	-57.58	20230420	1075	17.21	20240307	1.06	N	123010	500	163 억		0	N	N	0	N	00	N
112	20240312	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	-73	5	-5.50	91146994	71919	11.00	1326	1326	1247	1725	929	1327	1267.36	0.00	0	-17866	1425	1375	1312	1262	1199	1401	1288	163	398	500	900	1	1	32658542	410	-5.67	0.71	12	0.22	-221.00	1773.00	2970	20230420	-57.78	1075	20240307	16.65	2105	-40.43	20240108	1075	16.65	20240307	2970	-57.78	20230420	1075	16.65	20240307	1.06	N	123010	500	163 억		0	N	N	0	N	00	N
113	20240312	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	-65	5	-4.90	29347031	22888	3.50	1326	1326	1260	1725	929	1327	1282.20	0.00	0	-6690	1425	1375	1312	1262	1199	1401	1288	163	398	500	900	1	1	32658542	412	-5.71	0.71	12	0.07	-221.00	1773.00	2970	20230420	-57.51	1075	20240307	17.40	2105	-40.05	20240108	1075	17.40	20240307	2970	-57.51	20230420	1075	17.40	20240307	1.06	N	123010	500	163 억		0	N	N	0	N	00	N
114	20240311	160731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1327	86	2	6.93	865842375	653092	80.93	1272	1362	1249	1613	869	1241	1325.76	0.00	0	-58514	1361	1301	1206	1146	1051	1331	1176	163	372	500	840	1	1	32658542	433	-6.00	0.75	12	2.00	-221.00	1773.00	2970	20230420	-55.32	1075	20240307	23.44	2105	-36.96	20240108	1075	23.44	20240307	2970	-55.32	20230420	1075	23.44	20240307	0.99	N	123010	500	163 억		0	N	N	0	N	00	N
115	20240311	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1317	76	2	6.12	854467755	644443	79.86	1272	1362	1249	1613	869	1241	1325.90	0.00	0	-57543	1361	1301	1206	1146	1051	1331	1176	163	372	500	840	1	1	32658542	430	-5.96	0.74	12	1.97	-221.00	1773.00	2970	20230420	-55.66	1075	20240307	22.51	2105	-37.43	20240108	1075	22.51	20240307	2970	-55.66	20230420	1075	22.51	20240307	0.99	N	123010	500	163 억		0	N	N	0	N	00	N
116	20240311	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	66	2	5.32	821520427	619377	76.75	1272	1362	1249	1613	869	1241	1326.37	0.00	0	-50608	1361	1301	1206	1146	1051	1331	1176	163	372	500	840	1	1	32658542	427	-5.91	0.74	12	1.90	-221.00	1773.00	2970	20230420	-55.99	1075	20240307	21.58	2105	-37.91	20240108	1075	21.58	20240307	2970	-55.99	20230420	1075	21.58	20240307	0.99	N	123010	500	163 억		0	N	N	0	N	00	N
117	20240311	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1330	89	2	7.17	737948613	556158	68.92	1272	1362	1249	1613	869	1241	1326.87	0.00	0	-14380	1361	1301	1206	1146	1051	1331	1176	163	372	500	840	1	1	32658542	434	-6.02	0.75	12	1.70	-221.00	1773.00	2970	20230420	-55.22	1075	20240307	23.72	2105	-36.82	20240108	1075	23.72	20240307	2970	-55.22	20230420	1075	23.72	20240307	0.99	N	123010	500	163 억		0	N	N	0	N	00	N
118	20240311	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1329	88	2	7.09	679653914	512504	63.51	1272	1362	1249	1613	869	1241	1326.14	0.00	0	-1291	1361	1301	1206	1146	1051	1331	1176	163	372	500	840	1	1	32658542	434	-6.01	0.75	12	1.57	-221.00	1773.00	2970	20230420	-55.25	1075	20240307	23.63	2105	-36.86	20240108	1075	23.63	20240307	2970	-55.25	20230420	1075	23.63	20240307	0.99	N	123010	500	163 억		0	N	N	0	N	00	N
119	20240311	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1352	111	2	8.94	584814166	441853	54.75	1272	1362	1249	1613	869	1241	1323.55	0.00	0	26666	1361	1301	1206	1146	1051	1331	1176	163	372	500	840	1	1	32658542	442	-6.12	0.76	12	1.35	-221.00	1773.00	2970	20230420	-54.48	1075	20240307	25.77	2105	-35.77	20240108	1075	25.77	20240307	2970	-54.48	20230420	1075	25.77	20240307	0.99	N	123010	500	163 억		0	N	N	0	N	00	N
120	20240311	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1335	94	2	7.57	463114939	351557	43.57	1272	1361	1249	1613	869	1241	1317.33	0.00	0	10978	1361	1301	1206	1146	1051	1331	1176	163	372	500	840	1	1	32658542	436	-6.04	0.75	12	1.08	-221.00	1773.00	2970	20230420	-55.05	1075	20240307	24.19	2105	-36.58	20240108	1075	24.19	20240307	2970	-55.05	20230420	1075	24.19	20240307	0.99	N	123010	500	163 억		0	N	N	0	N	00	N
121	20240311	090722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1296	55	2	4.43	125744502	97780	12.12	1272	1304	1249	1613	869	1241	1285.99	0.00	0	-1738	1361	1301	1206	1146	1051	1331	1176	163	372	500	840	1	1	32658542	423	-5.86	0.73	12	0.30	-221.00	1773.00	2970	20230420	-56.36	1075	20240307	20.56	2105	-38.43	20240108	1075	20.56	20240307	2970	-56.36	20230420	1075	20.56	20240307	0.99	N	123010	500	163 억		0	N	N	0	N	00	N
122	20240308	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	120	2	10.70	970551931	803923	268.49	1150	1266	1111	1457	785	1121	1207.05	0.00	0	67715	1230	1175	1125	1070	1020	1150	1045	163	336	500	760	1	1	32658542	405	-5.62	0.70	12	2.46	-221.00	1773.00	2970	20230420	-58.22	1075	20240307	15.44	2105	-41.05	20240108	1075	15.44	20240307	2970	-58.22	20230420	1075	15.44	20240307	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
123	20240308	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	120	2	10.70	906173021	751503	250.99	1150	1266	1111	1457	785	1121	1205.81	0.00	0	64047	1230	1175	1125	1070	1020	1150	1045	163	336	500	760	1	1	32658542	405	-5.62	0.70	12	2.30	-221.00	1773.00	2970	20230420	-58.22	1075	20240307	15.44	2105	-41.05	20240108	1075	15.44	20240307	2970	-58.22	20230420	1075	15.44	20240307	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
124	20240308	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	106	2	9.46	824586819	685033	228.79	1150	1266	1111	1457	785	1121	1203.72	0.00	0	56859	1230	1175	1125	1070	1020	1150	1045	163	336	500	760	1	1	32658542	401	-5.55	0.69	12	2.10	-221.00	1773.00	2970	20230420	-58.69	1075	20240307	14.14	2105	-41.71	20240108	1075	14.14	20240307	2970	-58.69	20230420	1075	14.14	20240307	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
125	20240308	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	89	2	7.94	635065312	529274	176.77	1150	1266	1111	1457	785	1121	1199.88	0.00	0	42281	1230	1175	1125	1070	1020	1150	1045	163	336	500	760	1	1	32658542	395	-5.48	0.68	12	1.62	-221.00	1773.00	2970	20230420	-59.26	1075	20240307	12.56	2105	-42.52	20240108	1075	12.56	20240307	2970	-59.26	20230420	1075	12.56	20240307	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
126	20240308	120720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	74	2	6.60	620108176	516800	172.60	1150	1266	1111	1457	785	1121	1199.90	0.00	0	37108	1230	1175	1125	1070	1020	1150	1045	163	336	500	760	1	1	32658542	390	-5.41	0.67	12	1.58	-221.00	1773.00	2970	20230420	-59.76	1075	20240307	11.16	2105	-43.23	20240108	1075	11.16	20240307	2970	-59.76	20230420	1075	11.16	20240307	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
127	20240308	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	78	2	6.96	599186764	499296	166.75	1150	1266	1111	1457	785	1121	1200.06	0.00	0	35480	1230	1175	1125	1070	1020	1150	1045	163	336	500	760	1	1	32658542	392	-5.43	0.68	12	1.53	-221.00	1773.00	2970	20230420	-59.63	1075	20240307	11.53	2105	-43.04	20240108	1075	11.53	20240307	2970	-59.63	20230420	1075	11.53	20240307	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
128	20240308	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1154	33	2	2.94	135915635	119937	40.06	1150	1155	1111	1457	785	1121	1133.23	0.00	0	21977	1230	1175	1125	1070	1020	1150	1045	163	336	500	760	1	1	32658542	377	-5.22	0.65	12	0.37	-221.00	1773.00	2970	20230420	-61.14	1075	20240307	7.35	2105	-45.18	20240108	1075	7.35	20240307	2970	-61.14	20230420	1075	7.35	20240307	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
129	20240308	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1126	5	2	0.45	6374426	5652	1.89	1150	1150	1116	1457	785	1121	1127.82	0.00	0	-4606	1230	1175	1125	1070	1020	1150	1045	163	336	500	760	1	1	32658542	368	-5.10	0.64	12	0.02	-221.00	1773.00	2970	20230420	-62.09	1075	20240307	4.74	2105	-46.51	20240108	1075	4.74	20240307	2970	-62.09	20230420	1075	4.74	20240307	0.98	N	123010	500	163 억		0	N	N	0	N	00	N
130	20240307	160718	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1121	-41	5	-3.53	332824853	298234	409.57	1168	1180	1075	1510	814	1162	1115.98	0.00	0	37512	1212	1187	1170	1145	1128	1178	1136	163	348	500	790	1	1	32658542	366	-5.07	0.63	12	0.91	-221.00	1773.00	2970	20230420	-62.26	1075	20240307	4.28	2105	-46.75	20240108	1075	4.28	20240307	2970	-62.26	20230420	1075	4.28	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
131	20240307	150659	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1120	-42	5	-3.61	324556371	290841	399.41	1168	1180	1075	1510	814	1162	1115.92	0.00	0	36952	1212	1187	1170	1145	1128	1178	1136	163	348	500	790	1	1	32658542	366	-5.07	0.63	12	0.89	-221.00	1773.00	2970	20230420	-62.29	1075	20240307	4.19	2105	-46.79	20240108	1075	4.19	20240307	2970	-62.29	20230420	1075	4.19	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
132	20240307	140708	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1116	-46	5	-3.96	300223409	269118	369.58	1168	1180	1075	1510	814	1162	1115.58	0.00	0	41803	1212	1187	1170	1145	1128	1178	1136	163	348	500	790	1	1	32658542	364	-5.05	0.63	12	0.82	-221.00	1773.00	2970	20230420	-62.42	1075	20240307	3.81	2105	-46.98	20240108	1075	3.81	20240307	2970	-62.42	20230420	1075	3.81	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
133	20240307	130709	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1105	-57	5	-4.91	256730790	229620	315.34	1168	1180	1075	1510	814	1162	1118.07	0.00	0	38720	1212	1187	1170	1145	1128	1178	1136	163	348	500	790	1	1	32658542	361	-5.00	0.62	12	0.70	-221.00	1773.00	2970	20230420	-62.79	1075	20240307	2.79	2105	-47.51	20240108	1075	2.79	20240307	2970	-62.79	20230420	1075	2.79	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
134	20240307	120713	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1115	-47	5	-4.04	193824985	172368	236.71	1168	1180	1075	1510	814	1162	1124.48	0.00	0	27874	1212	1187	1170	1145	1128	1178	1136	163	348	500	790	1	1	32658542	364	-5.05	0.63	12	0.53	-221.00	1773.00	2970	20230420	-62.46	1075	20240307	3.72	2105	-47.03	20240108	1075	3.72	20240307	2970	-62.46	20230420	1075	3.72	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
135	20240307	110718	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1136	-26	5	-2.24	142465407	126324	173.48	1168	1180	1075	1510	814	1162	1127.78	0.00	0	36787	1212	1187	1170	1145	1128	1178	1136	163	348	500	790	1	1	32658542	371	-5.14	0.64	12	0.39	-221.00	1773.00	2970	20230420	-61.75	1075	20240307	5.67	2105	-46.03	20240108	1075	5.67	20240307	2970	-61.75	20230420	1075	5.67	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
136	20240307	100712	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1119	-43	5	-3.70	73095398	64637	88.77	1168	1180	1075	1510	814	1162	1130.86	0.00	0	4656	1212	1187	1170	1145	1128	1178	1136	163	348	500	790	1	1	32658542	365	-5.06	0.63	12	0.20	-221.00	1773.00	2970	20230420	-62.32	1075	20240307	4.09	2105	-46.84	20240108	1075	4.09	20240307	2970	-62.32	20230420	1075	4.09	20240307	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
137	20240307	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1151	-11	5	-0.95	21584352	18629	25.58	1168	1180	1150	1510	814	1162	1158.64	0.00	0	730	1212	1187	1170	1145	1128	1178	1136	163	348	500	790	1	1	32658542	376	-5.21	0.65	12	0.06	-221.00	1773.00	2970	20230420	-61.25	1130	20240305	1.86	2105	-45.32	20240108	1130	1.86	20240305	2970	-61.25	20230420	1130	1.86	20240305	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
138	20240306	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	-4	5	-0.34	84839062	72591	40.63	1166	1195	1153	1515	817	1166	1168.76	0.00	0	-8013	1223	1194	1162	1133	1101	1209	1148	163	349	500	790	1	1	32658542	379	-5.26	0.66	12	0.22	-221.00	1773.00	2970	20230420	-60.88	1130	20240305	2.83	2105	-44.80	20240108	1130	2.83	20240305	2970	-60.88	20230420	1130	2.83	20240305	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
139	20240306	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	-4	5	-0.34	82560369	70629	39.53	1166	1195	1153	1515	817	1166	1168.93	0.00	0	-7508	1223	1194	1162	1133	1101	1209	1148	163	349	500	790	1	1	32658542	379	-5.26	0.66	12	0.22	-221.00	1773.00	2970	20230420	-60.88	1130	20240305	2.83	2105	-44.80	20240108	1130	2.83	20240305	2970	-60.88	20230420	1130	2.83	20240305	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
140	20240306	140713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1154	-12	5	-1.03	73743866	63030	35.28	1166	1195	1153	1515	817	1166	1169.98	0.00	0	-3220	1223	1194	1162	1133	1101	1209	1148	163	349	500	790	1	1	32658542	377	-5.22	0.65	12	0.19	-221.00	1773.00	2970	20230420	-61.14	1130	20240305	2.12	2105	-45.18	20240108	1130	2.12	20240305	2970	-61.14	20230420	1130	2.12	20240305	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
141	20240306	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	-2	5	-0.17	71503302	61096	34.20	1166	1195	1156	1515	817	1166	1170.34	0.00	0	-2731	1223	1194	1162	1133	1101	1209	1148	163	349	500	790	1	1	32658542	380	-5.27	0.66	12	0.19	-221.00	1773.00	2970	20230420	-60.81	1130	20240305	3.01	2105	-44.70	20240108	1130	3.01	20240305	2970	-60.81	20230420	1130	3.01	20240305	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
142	20240306	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	-1	5	-0.09	61631783	52586	29.43	1166	1195	1159	1515	817	1166	1172.02	0.00	0	-3389	1223	1194	1162	1133	1101	1209	1148	163	349	500	790	1	1	32658542	380	-5.27	0.66	12	0.16	-221.00	1773.00	2970	20230420	-60.77	1130	20240305	3.10	2105	-44.66	20240108	1130	3.10	20240305	2970	-60.77	20230420	1130	3.10	20240305	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
143	20240306	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	3	2	0.26	53418406	45576	25.51	1166	1195	1159	1515	817	1166	1172.07	0.00	0	-1774	1223	1194	1162	1133	1101	1209	1148	163	349	500	790	1	1	32658542	382	-5.29	0.66	12	0.14	-221.00	1773.00	2970	20230420	-60.64	1130	20240305	3.45	2105	-44.47	20240108	1130	3.45	20240305	2970	-60.64	20230420	1130	3.45	20240305	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
144	20240306	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1176	10	2	0.86	46646915	39803	22.28	1166	1195	1159	1515	817	1166	1171.94	0.00	0	-1606	1223	1194	1162	1133	1101	1209	1148	163	349	500	790	1	1	32658542	384	-5.32	0.66	12	0.12	-221.00	1773.00	2970	20230420	-60.40	1130	20240305	4.07	2105	-44.13	20240108	1130	4.07	20240305	2970	-60.40	20230420	1130	4.07	20240305	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
145	20240306	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	14	2	1.20	15339235	12982	7.27	1166	1195	1166	1515	817	1166	1181.58	0.00	0	-11027	1223	1194	1162	1133	1101	1209	1148	163	349	500	790	1	1	32658542	385	-5.34	0.67	12	0.04	-221.00	1773.00	2970	20230420	-60.27	1130	20240305	4.42	2105	-43.94	20240108	1130	4.42	20240305	2970	-60.27	20230420	1130	4.42	20240305	1.00	N	123010	500	163 억		0	N	N	0	N	00	N
146	20240305	160706	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1166	7	2	0.60	208182340	178661	136.48	1155	1191	1130	1506	812	1159	1165.24	0.00	0	69994	1259	1209	1184	1134	1109	1196	1121	163	347	500	780	1	1	32658542	381	-5.28	0.66	12	0.55	-221.00	1773.00	2970	20230420	-60.74	1130	20240305	3.19	2105	-44.61	20240108	1130	3.19	20240305	2970	-60.74	20230420	1130	3.19	20240305	1.07	N	123010	500	163 억		0	N	N	0	N	00	N
147	20240305	150705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1159	0	3	0.00	200574675	172150	131.51	1155	1191	1130	1506	812	1159	1165.12	0.00	0	71794	1259	1209	1184	1134	1109	1196	1121	163	347	500	780	1	1	32658542	379	-5.24	0.65	12	0.53	-221.00	1773.00	2970	20230420	-60.98	1130	20240305	2.57	2105	-44.94	20240108	1130	2.57	20240305	2970	-60.98	20230420	1130	2.57	20240305	1.07	N	123010	500	163 억		0	N	N	0	N	00	N
148	20240305	140659	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1170	11	2	0.95	175251156	150370	114.87	1155	1191	1130	1506	812	1159	1165.47	0.00	0	70013	1259	1209	1184	1134	1109	1196	1121	163	347	500	780	1	1	32658542	382	-5.29	0.66	12	0.46	-221.00	1773.00	2970	20230420	-60.61	1130	20240305	3.54	2105	-44.42	20240108	1130	3.54	20240305	2970	-60.61	20230420	1130	3.54	20240305	1.07	N	123010	500	163 억		0	N	N	0	N	00	N
149	20240305	130657	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1177	18	2	1.55	162911612	139827	106.82	1155	1191	1130	1506	812	1159	1165.09	0.00	0	68935	1259	1209	1184	1134	1109	1196	1121	163	347	500	780	1	1	32658542	384	-5.33	0.66	12	0.43	-221.00	1773.00	2970	20230420	-60.37	1130	20240305	4.16	2105	-44.09	20240108	1130	4.16	20240305	2970	-60.37	20230420	1130	4.16	20240305	1.07	N	123010	500	163 억		0	N	N	0	N	00	N
150	20240305	120700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1174	15	2	1.29	160944204	138152	105.54	1155	1191	1130	1506	812	1159	1164.98	0.00	0	68393	1259	1209	1184	1134	1109	1196	1121	163	347	500	780	1	1	32658542	383	-5.31	0.66	12	0.42	-221.00	1773.00	2970	20230420	-60.47	1130	20240305	3.89	2105	-44.23	20240108	1130	3.89	20240305	2970	-60.47	20230420	1130	3.89	20240305	1.07	N	123010	500	163 억		0	N	N	0	N	00	N
151	20240305	110701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1169	10	2	0.86	151849599	130364	99.59	1155	1191	1130	1506	812	1159	1164.81	0.00	0	69570	1259	1209	1184	1134	1109	1196	1121	163	347	500	780	1	1	32658542	382	-5.29	0.66	12	0.40	-221.00	1773.00	2970	20230420	-60.64	1130	20240305	3.45	2105	-44.47	20240108	1130	3.45	20240305	2970	-60.64	20230420	1130	3.45	20240305	1.07	N	123010	500	163 억		0	N	N	0	N	00	N
152	20240305	100657	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1180	21	2	1.81	122891785	105695	80.74	1155	1191	1130	1506	812	1159	1162.70	0.00	0	58695	1259	1209	1184	1134	1109	1196	1121	163	347	500	780	1	1	32658542	385	-5.34	0.67	12	0.32	-221.00	1773.00	2970	20230420	-60.27	1130	20240305	4.42	2105	-43.94	20240108	1130	4.42	20240305	2970	-60.27	20230420	1130	4.42	20240305	1.07	N	123010	500	163 억		0	N	N	0	N	00	N
153	20240305	090658	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1159	0	3	0.00	49837736	43462	33.20	1155	1159	1130	1506	812	1159	1146.70	0.00	0	16029	1259	1209	1184	1134	1109	1196	1121	163	347	500	780	1	1	32658542	379	-5.24	0.65	12	0.13	-221.00	1773.00	2970	20230420	-60.98	1130	20240305	2.57	2105	-44.94	20240108	1130	2.57	20240305	2970	-60.98	20230420	1130	2.57	20240305	1.07	N	123010	500	163 억		0	N	N	0	N	00	N
154	20240304	160700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1159	-75	5	-6.08	156724180	129966	91.56	1234	1234	1159	1604	864	1234	1205.89	0.00	0	13021	1304	1268	1246	1210	1188	1258	1200	163	370	500	830	1	1	32658542	379	-5.24	0.65	12	0.40	-221.00	1773.00	2970	20230420	-60.98	1159	20240304	0.00	2105	-44.94	20240108	1159	0.00	20240304	2970	-60.98	20230420	1159	0.00	20240304	1.12	N	123010	500	163 억		0	N	N	0	N	00	N
155	20240304	150655	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1223	-11	5	-0.89	54750924	44673	31.47	1234	1234	1220	1604	864	1234	1225.59	0.00	0	1059	1304	1268	1246	1210	1188	1258	1200	163	370	500	830	1	1	32658542	399	-5.53	0.69	12	0.14	-221.00	1773.00	2970	20230420	-58.82	1220	20240304	0.25	2105	-41.90	20240108	1220	0.25	20240304	2970	-58.82	20230420	1220	0.25	20240304	1.12	N	123010	500	163 억		0	N	N	0	N	00	N
156	20240304	140624	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1228	-6	5	-0.49	41067527	33529	23.62	1234	1234	1220	1604	864	1234	1224.84	0.00	0	844	1304	1268	1246	1210	1188	1258	1200	163	370	500	830	1	1	32658542	401	-5.56	0.69	12	0.10	-221.00	1773.00	2970	20230420	-58.65	1220	20240304	0.66	2105	-41.66	20240108	1220	0.66	20240304	2970	-58.65	20230420	1220	0.66	20240304	1.12	N	123010	500	163 억		0	N	N	0	N	00	N
157	20240304	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-8	5	-0.65	22165501	18058	12.72	1234	1234	1221	1604	864	1234	1227.46	0.00	0	1516	1304	1268	1246	1210	1188	1258	1200	163	370	500	830	1	1	32658542	400	-5.55	0.69	12	0.06	-221.00	1773.00	2970	20230420	-58.72	1220	20240228	0.49	2105	-41.76	20240108	1220	0.49	20240228	2970	-58.72	20230420	1220	0.49	20240228	1.12	N	123010	500	163 억		0	N	N	0	N	00	N
158	20240304	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-7	5	-0.57	19919408	16229	11.43	1234	1234	1221	1604	864	1234	1227.40	0.00	0	2482	1304	1268	1246	1210	1188	1258	1200	163	370	500	830	1	1	32658542	401	-5.55	0.69	12	0.05	-221.00	1773.00	2970	20230420	-58.69	1220	20240228	0.57	2105	-41.71	20240108	1220	0.57	20240228	2970	-58.69	20230420	1220	0.57	20240228	1.12	N	123010	500	163 억		0	N	N	0	N	00	N
159	20240304	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	-6	5	-0.49	19384878	15793	11.13	1234	1234	1221	1604	864	1234	1227.43	0.00	0	2894	1304	1268	1246	1210	1188	1258	1200	163	370	500	830	1	1	32658542	401	-5.56	0.69	12	0.05	-221.00	1773.00	2970	20230420	-58.65	1220	20240228	0.66	2105	-41.66	20240108	1220	0.66	20240228	2970	-58.65	20230420	1220	0.66	20240228	1.12	N	123010	500	163 억		0	N	N	0	N	00	N
160	20240304	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	-3	5	-0.24	16206255	13199	9.30	1234	1234	1222	1604	864	1234	1227.84	0.00	0	3278	1304	1268	1246	1210	1188	1258	1200	163	370	500	830	1	1	32658542	402	-5.57	0.69	12	0.04	-221.00	1773.00	2970	20230420	-58.55	1220	20240228	0.90	2105	-41.52	20240108	1220	0.90	20240228	2970	-58.55	20230420	1220	0.90	20240228	1.12	N	123010	500	163 억		0	N	N	0	N	00	N
161	20240304	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	0	3	0.00	693508	562	0.40	1234	1234	1234	1604	864	1234	1234.00	0.00	0	-28	1304	1268	1246	1210	1188	1258	1200	163	370	500	830	1	1	32658542	403	-5.58	0.70	12	0.00	-221.00	1773.00	2970	20230420	-58.45	1220	20240228	1.15	2105	-41.38	20240108	1220	1.15	20240228	2970	-58.45	20230420	1220	1.15	20240228	1.12	N	123010	500	163 억		0	N	N	0	N	00	N