KissMeData/446540/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	161253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	170	2	3.10	3651520150	659829	144.65	5490	5770	5310	7130	3850	5490	5533.53	21.56	0	33901	5783	5636	5563	5416	5343	5600	5380	104	1640	500	3840	10	1	20771000	1176	-1132.00	2.34	12	3.18	-5.00	2414.00	7950	20231109	-28.81	4145	20240205	36.55	6200	-8.71	20240319	4145	36.55	20240205	7950	-28.81	20231109	4145	36.55	20240205	1.66	N	446540	500	103 억		4478202	N	N	283	N	00	N
3	20240329	151256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	190	2	3.46	3548631850	641625	140.66	5490	5770	5310	7130	3850	5490	5530.70	21.56	0	36520	5783	5636	5563	5416	5343	5600	5380	104	1640	500	3840	10	1	20771000	1180	-1136.00	2.35	12	3.09	-5.00	2414.00	7950	20231109	-28.55	4145	20240205	37.03	6200	-8.39	20240319	4145	37.03	20240205	7950	-28.55	20231109	4145	37.03	20240205	1.66	N	446540	500	103 억		4478202	N	N	1358	N	00	N
4	20240329	141250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	170	2	3.10	2635377530	480396	105.31	5490	5700	5310	7130	3850	5490	5485.84	21.56	0	19816	5783	5636	5563	5416	5343	5600	5380	104	1640	500	3840	10	1	20771000	1176	-1132.00	2.34	12	2.31	-5.00	2414.00	7950	20231109	-28.81	4145	20240205	36.55	6200	-8.71	20240319	4145	36.55	20240205	7950	-28.81	20231109	4145	36.55	20240205	1.66	N	446540	500	103 억		4478202	N	N	1358	N	00	N
5	20240329	131226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	10	2	0.18	1633156030	302650	66.35	5490	5520	5310	7130	3850	5490	5396.18	21.56	0	3991	5783	5636	5563	5416	5343	5600	5380	104	1640	500	3840	10	1	20771000	1142	-1100.00	2.28	12	1.46	-5.00	2414.00	7950	20231109	-30.82	4145	20240205	32.69	6200	-11.29	20240319	4145	32.69	20240205	7950	-30.82	20231109	4145	32.69	20240205	1.66	N	446540	500	103 억		4478202	N	N	1358	N	00	N
6	20240329	121243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-30	5	-0.55	1428619260	265125	58.12	5490	5520	5310	7130	3850	5490	5388.47	21.56	0	2869	5783	5636	5563	5416	5343	5600	5380	104	1640	500	3840	10	1	20771000	1134	-1092.00	2.26	12	1.28	-5.00	2414.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	1.66	N	446540	500	103 억		4478202	N	N	1358	N	00	N
7	20240329	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	0	3	0.00	1333605720	247690	54.30	5490	5520	5310	7130	3850	5490	5384.16	21.56	0	11172	5783	5636	5563	5416	5343	5600	5380	104	1640	500	3840	10	1	20771000	1140	-1098.00	2.27	12	1.19	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	1.66	N	446540	500	103 억		4478202	N	N	1358	N	00	N
8	20240329	101228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	-130	5	-2.37	893037510	166591	36.52	5490	5490	5310	7130	3850	5490	5360.64	21.56	0	4503	5783	5636	5563	5416	5343	5600	5380	104	1640	500	3840	10	1	20771000	1113	-1072.00	2.22	12	0.80	-5.00	2414.00	7950	20231109	-32.58	4145	20240205	29.31	6200	-13.55	20240319	4145	29.31	20240205	7950	-32.58	20231109	4145	29.31	20240205	1.66	N	446540	500	103 억		4478202	N	N	1358	N	00	N
9	20240329	091229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	-170	5	-3.10	419683200	78194	17.14	5490	5490	5310	7130	3850	5490	5367.17	21.56	0	2250	5783	5636	5563	5416	5343	5600	5380	104	1640	500	3840	10	1	20771000	1105	-1064.00	2.20	12	0.38	-5.00	2414.00	7950	20231109	-33.08	4145	20240205	28.35	6200	-14.19	20240319	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	1.66	N	446540	500	103 억		4478202	N	N	1358	N	00	N
10	20240328	161236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-100	5	-1.79	2504732340	449027	73.42	5590	5710	5490	7260	3920	5590	5578.40	21.79	0	-46233	5956	5772	5626	5442	5296	5700	5370	104	1670	500	3910	10	1	20771000	1140	-1098.00	2.27	12	2.16	-5.00	2414.00	7950	20231109	-30.94	4145	20240205	32.45	6200	-11.45	20240319	4145	32.45	20240205	7950	-30.94	20231109	4145	32.45	20240205	1.49	N	446540	500	103 억		4526141	N	N	1358	N	00	N
11	20240328	151238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-60	5	-1.07	2254723280	403522	65.98	5590	5710	5500	7260	3920	5590	5587.61	21.79	0	-46929	5956	5772	5626	5442	5296	5700	5370	104	1670	500	3910	10	1	20771000	1149	-1106.00	2.29	12	1.94	-5.00	2414.00	7950	20231109	-30.44	4145	20240205	33.41	6200	-10.81	20240319	4145	33.41	20240205	7950	-30.44	20231109	4145	33.41	20240205	1.49	N	446540	500	103 억		4526141	N	N	0	N	00	N
12	20240328	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-20	5	-0.36	1863146000	332600	54.38	5590	5710	5510	7260	3920	5590	5601.76	21.79	0	-20776	5956	5772	5626	5442	5296	5700	5370	104	1670	500	3910	10	1	20771000	1157	-1114.00	2.31	12	1.60	-5.00	2414.00	7950	20231109	-29.94	4145	20240205	34.38	6200	-10.16	20240319	4145	34.38	20240205	7950	-29.94	20231109	4145	34.38	20240205	1.49	N	446540	500	103 억		4526141	N	N	0	N	00	N
13	20240328	131225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-20	5	-0.36	1686205500	300712	49.17	5590	5710	5510	7260	3920	5590	5607.38	21.79	0	-18439	5956	5772	5626	5442	5296	5700	5370	104	1670	500	3910	10	1	20771000	1157	-1114.00	2.31	12	1.45	-5.00	2414.00	7950	20231109	-29.94	4145	20240205	34.38	6200	-10.16	20240319	4145	34.38	20240205	7950	-29.94	20231109	4145	34.38	20240205	1.49	N	446540	500	103 억		4526141	N	N	0	N	00	N
14	20240328	121226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-50	5	-0.89	1442564290	256737	41.98	5590	5710	5520	7260	3920	5590	5618.84	21.79	0	-2918	5956	5772	5626	5442	5296	5700	5370	104	1670	500	3910	10	1	20771000	1151	-1108.00	2.29	12	1.24	-5.00	2414.00	7950	20231109	-30.31	4145	20240205	33.66	6200	-10.65	20240319	4145	33.66	20240205	7950	-30.31	20231109	4145	33.66	20240205	1.49	N	446540	500	103 억		4526141	N	N	0	N	00	N
15	20240328	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	60	2	1.07	1056026280	187348	30.63	5590	5710	5530	7260	3920	5590	5636.71	21.79	0	24380	5956	5772	5626	5442	5296	5700	5370	104	1670	500	3910	10	1	20771000	1174	-1130.00	2.34	12	0.90	-5.00	2414.00	7950	20231109	-28.93	4145	20240205	36.31	6200	-8.87	20240319	4145	36.31	20240205	7950	-28.93	20231109	4145	36.31	20240205	1.49	N	446540	500	103 억		4526141	N	N	0	N	00	N
16	20240328	101240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	20	2	0.36	587279220	104478	17.08	5590	5670	5530	7260	3920	5590	5621.08	21.79	0	12447	5956	5772	5626	5442	5296	5700	5370	104	1670	500	3910	10	1	20771000	1165	-1122.00	2.32	12	0.50	-5.00	2414.00	7950	20231109	-29.43	4145	20240205	35.34	6200	-9.52	20240319	4145	35.34	20240205	7950	-29.43	20231109	4145	35.34	20240205	1.49	N	446540	500	103 억		4526141	N	N	0	N	00	N
17	20240328	091247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	30	2	0.54	134916170	24135	3.95	5590	5650	5530	7260	3920	5590	5590.06	21.79	0	-6395	5956	5772	5626	5442	5296	5700	5370	104	1670	500	3910	10	1	20771000	1167	-1124.00	2.33	12	0.12	-5.00	2414.00	7950	20231109	-29.31	4145	20240205	35.59	6200	-9.35	20240319	4145	35.59	20240205	7950	-29.31	20231109	4145	35.59	20240205	1.49	N	446540	500	103 억		4526141	N	N	0	N	00	N
18	20240327	161243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-100	5	-1.76	3372523200	603181	79.51	5750	5810	5480	7390	3990	5690	5591.22	22.12	0	-63408	6103	5896	5703	5496	5303	6000	5600	104	1700	500	3980	10	1	20771000	1161	-1118.00	2.32	12	2.90	-5.00	2414.00	7950	20231109	-29.69	4145	20240205	34.86	6200	-9.84	20240319	4145	34.86	20240205	7950	-29.69	20231109	4145	34.86	20240205	1.52	N	446540	500	103 억		4595018	N	N	0	N	00	N
19	20240327	151242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	0	3	0.00	3063558930	548265	72.27	5750	5810	5480	7390	3990	5690	5587.72	22.12	0	-91167	6103	5896	5703	5496	5303	6000	5600	104	1700	500	3980	10	1	20771000	1182	-1138.00	2.36	12	2.64	-5.00	2414.00	7950	20231109	-28.43	4145	20240205	37.27	6200	-8.23	20240319	4145	37.27	20240205	7950	-28.43	20231109	4145	37.27	20240205	1.52	N	446540	500	103 억		4595018	N	N	0	N	00	N
20	20240327	141242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-100	5	-1.76	2675579000	479644	63.23	5750	5810	5480	7390	3990	5690	5578.24	22.12	0	-99537	6103	5896	5703	5496	5303	6000	5600	104	1700	500	3980	10	1	20771000	1161	-1118.00	2.32	12	2.31	-5.00	2414.00	7950	20231109	-29.69	4145	20240205	34.86	6200	-9.84	20240319	4145	34.86	20240205	7950	-29.69	20231109	4145	34.86	20240205	1.52	N	446540	500	103 억		4595018	N	N	0	N	00	N
21	20240327	131241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	-180	5	-3.16	2507595840	449347	59.23	5750	5810	5480	7390	3990	5690	5580.52	22.12	0	-94856	6103	5896	5703	5496	5303	6000	5600	104	1700	500	3980	10	1	20771000	1144	-1102.00	2.28	12	2.16	-5.00	2414.00	7950	20231109	-30.69	4145	20240205	32.93	6200	-11.13	20240319	4145	32.93	20240205	7950	-30.69	20231109	4145	32.93	20240205	1.52	N	446540	500	103 억		4595018	N	N	0	N	00	N
22	20240327	121241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-150	5	-2.64	2200269660	393472	51.87	5750	5810	5490	7390	3990	5690	5591.92	22.12	0	-81175	6103	5896	5703	5496	5303	6000	5600	104	1700	500	3980	10	1	20771000	1151	-1108.00	2.29	12	1.89	-5.00	2414.00	7950	20231109	-30.31	4145	20240205	33.66	6200	-10.65	20240319	4145	33.66	20240205	7950	-30.31	20231109	4145	33.66	20240205	1.52	N	446540	500	103 억		4595018	N	N	0	N	00	N
23	20240327	111238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	-180	5	-3.16	1857434700	331276	43.67	5750	5810	5510	7390	3990	5690	5606.89	22.12	0	-50650	6103	5896	5703	5496	5303	6000	5600	104	1700	500	3980	10	1	20771000	1144	-1102.00	2.28	12	1.59	-5.00	2414.00	7950	20231109	-30.69	4145	20240205	32.93	6200	-11.13	20240319	4145	32.93	20240205	7950	-30.69	20231109	4145	32.93	20240205	1.52	N	446540	500	103 억		4595018	N	N	0	N	00	N
24	20240327	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-100	5	-1.76	1487688720	264708	34.89	5750	5810	5510	7390	3990	5690	5620.09	22.12	0	-39624	6103	5896	5703	5496	5303	6000	5600	104	1700	500	3980	10	1	20771000	1161	-1118.00	2.32	12	1.27	-5.00	2414.00	7950	20231109	-29.69	4145	20240205	34.86	6200	-9.84	20240319	4145	34.86	20240205	7950	-29.69	20231109	4145	34.86	20240205	1.52	N	446540	500	103 억		4595018	N	N	0	N	00	N
25	20240327	091246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	20	2	0.35	394754890	68914	9.08	5750	5810	5640	7390	3990	5690	5728.26	22.12	0	-15931	6103	5896	5703	5496	5303	6000	5600	104	1700	500	3980	10	1	20771000	1186	-1142.00	2.37	12	0.33	-5.00	2414.00	7950	20231109	-28.18	4145	20240205	37.76	6200	-7.90	20240319	4145	37.76	20240205	7950	-28.18	20231109	4145	37.76	20240205	1.52	N	446540	500	103 억		4595018	N	N	0	N	00	N
26	20240326	161134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	110	2	1.97	4311120050	752981	94.84	5580	5910	5510	7250	3910	5580	5725.42	21.84	0	57744	6020	5800	5680	5460	5340	5740	5400	104	1670	500	3900	10	1	20771000	1182	-1138.00	2.36	12	3.63	-5.00	2414.00	7950	20231109	-28.43	4145	20240205	37.27	6200	-8.23	20240319	4145	37.27	20240205	7950	-28.43	20231109	4145	37.27	20240205	1.55	N	446540	500	103 억		4537266	N	N	1	N	00	N
27	20240326	151227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	30	2	0.54	4188291850	731219	92.09	5580	5910	5510	7250	3910	5580	5727.82	21.84	0	58189	6020	5800	5680	5460	5340	5740	5400	104	1670	500	3900	10	1	20771000	1165	-1122.00	2.32	12	3.52	-5.00	2414.00	7950	20231109	-29.43	4145	20240205	35.34	6200	-9.52	20240319	4145	35.34	20240205	7950	-29.43	20231109	4145	35.34	20240205	1.55	N	446540	500	103 억		4537266	N	N	1	N	00	N
28	20240326	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	130	2	2.33	3800217390	662483	83.44	5580	5910	5510	7250	3910	5580	5736.32	21.84	0	51184	6020	5800	5680	5460	5340	5740	5400	104	1670	500	3900	10	1	20771000	1186	-1142.00	2.37	12	3.19	-5.00	2414.00	7950	20231109	-28.18	4145	20240205	37.76	6200	-7.90	20240319	4145	37.76	20240205	7950	-28.18	20231109	4145	37.76	20240205	1.55	N	446540	500	103 억		4537266	N	N	1	N	00	N
29	20240326	131218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	160	2	2.87	3572108570	622768	78.44	5580	5910	5510	7250	3910	5580	5735.86	21.84	0	46835	6020	5800	5680	5460	5340	5740	5400	104	1670	500	3900	10	1	20771000	1192	-1148.00	2.38	12	3.00	-5.00	2414.00	7950	20231109	-27.80	4145	20240205	38.48	6200	-7.42	20240319	4145	38.48	20240205	7950	-27.80	20231109	4145	38.48	20240205	1.55	N	446540	500	103 억		4537266	N	N	1	N	00	N
30	20240326	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	250	2	4.48	2593639330	454451	57.24	5580	5910	5510	7250	3910	5580	5707.19	21.84	0	27356	6020	5800	5680	5460	5340	5740	5400	104	1670	500	3900	10	1	20771000	1211	-1166.00	2.42	12	2.19	-5.00	2414.00	7950	20231109	-26.67	4145	20240205	40.65	6200	-5.97	20240319	4145	40.65	20240205	7950	-26.67	20231109	4145	40.65	20240205	1.55	N	446540	500	103 억		4537266	N	N	1	N	00	N
31	20240326	111213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	60	2	1.08	1542609090	273364	34.43	5580	5740	5510	7250	3910	5580	5643.06	21.84	0	16299	6020	5800	5680	5460	5340	5740	5400	104	1670	500	3900	10	1	20771000	1171	-1128.00	2.34	12	1.32	-5.00	2414.00	7950	20231109	-29.06	4145	20240205	36.07	6200	-9.03	20240319	4145	36.07	20240205	7950	-29.06	20231109	4145	36.07	20240205	1.55	N	446540	500	103 억		4537266	N	N	1	N	00	N
32	20240326	101218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	120	2	2.15	979670640	174640	22.00	5580	5710	5510	7250	3910	5580	5609.66	21.84	0	16466	6020	5800	5680	5460	5340	5740	5400	104	1670	500	3900	10	1	20771000	1184	-1140.00	2.36	12	0.84	-5.00	2414.00	7950	20231109	-28.30	4145	20240205	37.52	6200	-8.06	20240319	4145	37.52	20240205	7950	-28.30	20231109	4145	37.52	20240205	1.55	N	446540	500	103 억		4537266	N	N	1	N	00	N
33	20240326	091226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-20	5	-0.36	311049940	55854	7.03	5580	5710	5510	7250	3910	5580	5568.98	21.84	0	7577	6020	5800	5680	5460	5340	5740	5400	104	1670	500	3900	10	1	20771000	1155	-1112.00	2.30	12	0.27	-5.00	2414.00	7950	20231109	-30.06	4145	20240205	34.14	6200	-10.32	20240319	4145	34.14	20240205	7950	-30.06	20231109	4145	34.14	20240205	1.55	N	446540	500	103 억		4537266	N	N	1	N	00	N
34	20240325	161308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-320	5	-5.42	4499038180	789538	70.92	5890	5900	5560	7670	4130	5900	5698.64	22.67	0	-171319	6300	6100	5710	5510	5120	6200	5610	104	1770	500	4130	10	1	20771000	1159	-1116.00	2.31	12	3.80	-5.00	2414.00	7950	20231109	-29.81	4145	20240205	34.62	6200	-10.00	20240319	4145	34.62	20240205	7950	-29.81	20231109	4145	34.62	20240205	1.83	N	446540	500	103 억		4709097	N	N	1	N	00	N
35	20240325	151312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-210	5	-3.56	4117646670	721392	64.80	5890	5900	5560	7670	4130	5900	5707.24	22.67	0	-186164	6300	6100	5710	5510	5120	6200	5610	104	1770	500	4130	10	1	20771000	1182	-1138.00	2.36	12	3.47	-5.00	2414.00	7950	20231109	-28.43	4145	20240205	37.27	6200	-8.23	20240319	4145	37.27	20240205	7950	-28.43	20231109	4145	37.27	20240205	1.83	N	446540	500	103 억		4709097	N	N	0	N	00	N
36	20240325	141310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-210	5	-3.56	3846719690	673771	60.52	5890	5900	5560	7670	4130	5900	5708.52	22.67	0	-179898	6300	6100	5710	5510	5120	6200	5610	104	1770	500	4130	10	1	20771000	1182	-1138.00	2.36	12	3.24	-5.00	2414.00	7950	20231109	-28.43	4145	20240205	37.27	6200	-8.23	20240319	4145	37.27	20240205	7950	-28.43	20231109	4145	37.27	20240205	1.83	N	446540	500	103 억		4709097	N	N	0	N	00	N
37	20240325	131308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-300	5	-5.08	3256033530	570220	51.22	5890	5900	5560	7670	4130	5900	5709.29	22.67	0	-140926	6300	6100	5710	5510	5120	6200	5610	104	1770	500	4130	10	1	20771000	1163	-1120.00	2.32	12	2.75	-5.00	2414.00	7950	20231109	-29.56	4145	20240205	35.10	6200	-9.68	20240319	4145	35.10	20240205	7950	-29.56	20231109	4145	35.10	20240205	1.83	N	446540	500	103 억		4709097	N	N	0	N	00	N
38	20240325	121312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-290	5	-4.92	2925170460	511094	45.91	5890	5900	5610	7670	4130	5900	5722.47	22.67	0	-120641	6300	6100	5710	5510	5120	6200	5610	104	1770	500	4130	10	1	20771000	1165	-1122.00	2.32	12	2.46	-5.00	2414.00	7950	20231109	-29.43	4145	20240205	35.34	6200	-9.52	20240319	4145	35.34	20240205	7950	-29.43	20231109	4145	35.34	20240205	1.83	N	446540	500	103 억		4709097	N	N	0	N	00	N
39	20240325	111312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-220	5	-3.73	2579184050	449719	40.40	5890	5900	5620	7670	4130	5900	5734.17	22.67	0	-97304	6300	6100	5710	5510	5120	6200	5610	104	1770	500	4130	10	1	20771000	1180	-1136.00	2.35	12	2.17	-5.00	2414.00	7950	20231109	-28.55	4145	20240205	37.03	6200	-8.39	20240319	4145	37.03	20240205	7950	-28.55	20231109	4145	37.03	20240205	1.83	N	446540	500	103 억		4709097	N	N	0	N	00	N
40	20240325	101310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-150	5	-2.54	1731368370	300948	27.03	5890	5900	5670	7670	4130	5900	5751.81	22.67	0	-29546	6300	6100	5710	5510	5120	6200	5610	104	1770	500	4130	10	1	20771000	1194	-1150.00	2.38	12	1.45	-5.00	2414.00	7950	20231109	-27.67	4145	20240205	38.72	6200	-7.26	20240319	4145	38.72	20240205	7950	-27.67	20231109	4145	38.72	20240205	1.83	N	446540	500	103 억		4709097	N	N	0	N	00	N
41	20240325	091315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-100	5	-1.69	793719360	137265	12.33	5890	5900	5700	7670	4130	5900	5780.18	22.67	0	-13312	6300	6100	5710	5510	5120	6200	5610	104	1770	500	4130	10	1	20771000	1205	-1160.00	2.40	12	0.66	-5.00	2414.00	7950	20231109	-27.04	4145	20240205	39.93	6200	-6.45	20240319	4145	39.93	20240205	7950	-27.04	20231109	4145	39.93	20240205	1.83	N	446540	500	103 억		4709097	N	N	0	N	00	N
42	20240322	161312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	440	2	8.06	6083055140	1072847	114.72	5510	5910	5320	7090	3830	5460	5665.78	22.06	0	126984	5886	5672	5546	5332	5206	5780	5440	104	1630	500	3820	10	1	20771000	1225	13.82	3.67	12	5.17	427.00	1608.00	7950	20231109	-25.79	4145	20240205	42.34	6200	-4.84	20240319	4145	42.34	20240205	7950	-25.79	20231109	4145	42.34	20240205	1.72	N	446540	500	103 억		4582587	N	N	0	N	00	N
43	20240322	151315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	420	2	7.69	5303373900	940299	100.55	5510	5910	5320	7090	3830	5460	5640.09	22.06	0	112787	5886	5672	5546	5332	5206	5780	5440	104	1630	500	3820	10	1	20771000	1221	13.77	3.66	12	4.53	427.00	1608.00	7950	20231109	-26.04	4145	20240205	41.86	6200	-5.16	20240319	4145	41.86	20240205	7950	-26.04	20231109	4145	41.86	20240205	1.72	N	446540	500	103 억		4582587	N	N	0	N	00	N
44	20240322	141302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	190	2	3.48	3141761200	566796	60.61	5510	5690	5320	7090	3830	5460	5543.02	22.06	0	70518	5886	5672	5546	5332	5206	5780	5440	104	1630	500	3820	10	1	20771000	1174	13.23	3.51	12	2.73	427.00	1608.00	7950	20231109	-28.93	4145	20240205	36.31	6200	-8.87	20240319	4145	36.31	20240205	7950	-28.93	20231109	4145	36.31	20240205	1.72	N	446540	500	103 억		4582587	N	N	0	N	00	N
45	20240322	131307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	190	2	3.48	2784828680	503660	53.86	5510	5680	5320	7090	3830	5460	5529.18	22.06	0	56565	5886	5672	5546	5332	5206	5780	5440	104	1630	500	3820	10	1	20771000	1174	13.23	3.51	12	2.42	427.00	1608.00	7950	20231109	-28.93	4145	20240205	36.31	6200	-8.87	20240319	4145	36.31	20240205	7950	-28.93	20231109	4145	36.31	20240205	1.72	N	446540	500	103 억		4582587	N	N	0	N	00	N
46	20240322	121304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	70	2	1.28	2155552250	391908	41.91	5510	5610	5320	7090	3830	5460	5500.15	22.06	0	61355	5886	5672	5546	5332	5206	5780	5440	104	1630	500	3820	10	1	20771000	1149	12.95	3.44	12	1.89	427.00	1608.00	7950	20231109	-30.44	4145	20240205	33.41	6200	-10.81	20240319	4145	33.41	20240205	7950	-30.44	20231109	4145	33.41	20240205	1.72	N	446540	500	103 억		4582587	N	N	0	N	00	N
47	20240322	111311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	70	2	1.28	1947580980	354189	37.87	5510	5610	5320	7090	3830	5460	5498.71	22.06	0	59216	5886	5672	5546	5332	5206	5780	5440	104	1630	500	3820	10	1	20771000	1149	12.95	3.44	12	1.71	427.00	1608.00	7950	20231109	-30.44	4145	20240205	33.41	6200	-10.81	20240319	4145	33.41	20240205	7950	-30.44	20231109	4145	33.41	20240205	1.72	N	446540	500	103 억		4582587	N	N	0	N	00	N
48	20240322	101303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	80	2	1.47	1595986440	290985	31.12	5510	5610	5320	7090	3830	5460	5484.77	22.06	0	54888	5886	5672	5546	5332	5206	5780	5440	104	1630	500	3820	10	1	20771000	1151	12.97	3.45	12	1.40	427.00	1608.00	7950	20231109	-30.31	4145	20240205	33.66	6200	-10.65	20240319	4145	33.66	20240205	7950	-30.31	20231109	4145	33.66	20240205	1.72	N	446540	500	103 억		4582587	N	N	0	N	00	N
49	20240322	091303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	20	2	0.37	433593570	79214	8.47	5510	5540	5380	7090	3830	5460	5473.70	22.06	0	-10467	5886	5672	5546	5332	5206	5780	5440	104	1630	500	3820	10	1	20771000	1138	12.83	3.41	12	0.38	427.00	1608.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	1.72	N	446540	500	103 억		4582587	N	N	0	N	00	N
50	20240321	161305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-20	5	-0.36	5102823600	918407	54.54	5420	5760	5420	7120	3840	5480	5557.90	21.46	0	117393	6360	5920	5700	5260	5040	5810	5150	104	1640	500	3830	10	1	20771000	1134	12.79	3.40	12	4.42	427.00	1608.00	7950	20231109	-31.32	4145	20240205	31.72	6200	-11.94	20240319	4145	31.72	20240205	7950	-31.32	20231109	4145	31.72	20240205	1.36	N	446540	500	103 억		4458362	N	N	71	N	00	N
51	20240321	151303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	40	2	0.73	4807450830	864412	51.34	5420	5760	5420	7120	3840	5480	5562.84	21.46	0	104708	6360	5920	5700	5260	5040	5810	5150	104	1640	500	3830	10	1	20771000	1147	12.93	3.43	12	4.16	427.00	1608.00	7950	20231109	-30.57	4145	20240205	33.17	6200	-10.97	20240319	4145	33.17	20240205	7950	-30.57	20231109	4145	33.17	20240205	1.36	N	446540	500	103 억		4458362	N	N	71	N	00	N
52	20240321	141300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	0	3	0.00	4382015840	786724	46.72	5420	5760	5420	7120	3840	5480	5571.55	21.46	0	83023	6360	5920	5700	5260	5040	5810	5150	104	1640	500	3830	10	1	20771000	1138	12.83	3.41	12	3.79	427.00	1608.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	1.36	N	446540	500	103 억		4458362	N	N	71	N	00	N
53	20240321	131249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	0	3	0.00	3971602660	711918	42.28	5420	5760	5420	7120	3840	5480	5580.68	21.46	0	65038	6360	5920	5700	5260	5040	5810	5150	104	1640	500	3830	10	1	20771000	1138	12.83	3.41	12	3.43	427.00	1608.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	1.36	N	446540	500	103 억		4458362	N	N	71	N	00	N
54	20240321	121305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	70	2	1.28	3680698530	659158	39.15	5420	5760	5420	7120	3840	5480	5586.15	21.46	0	63174	6360	5920	5700	5260	5040	5810	5150	104	1640	500	3830	10	1	20771000	1153	13.00	3.45	12	3.17	427.00	1608.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	1.36	N	446540	500	103 억		4458362	N	N	71	N	00	N
55	20240321	111301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	70	2	1.28	3274550000	585796	34.79	5420	5760	5420	7120	3840	5480	5592.55	21.46	0	49389	6360	5920	5700	5260	5040	5810	5150	104	1640	500	3830	10	1	20771000	1153	13.00	3.45	12	2.82	427.00	1608.00	7950	20231109	-30.19	4145	20240205	33.90	6200	-10.48	20240319	4145	33.90	20240205	7950	-30.19	20231109	4145	33.90	20240205	1.36	N	446540	500	103 억		4458362	N	N	71	N	00	N
56	20240321	101304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	250	2	4.56	2223419910	398765	23.68	5420	5760	5420	7120	3840	5480	5579.18	21.46	0	24030	6360	5920	5700	5260	5040	5810	5150	104	1640	500	3830	10	1	20771000	1190	13.42	3.56	12	1.92	427.00	1608.00	7950	20231109	-27.92	4145	20240205	38.24	6200	-7.58	20240319	4145	38.24	20240205	7950	-27.92	20231109	4145	38.24	20240205	1.36	N	446540	500	103 억		4458362	N	N	71	N	00	N
57	20240321	091309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	60	2	1.09	704177850	128089	7.61	5420	5570	5420	7120	3840	5480	5499.68	21.46	0	16268	6360	5920	5700	5260	5040	5810	5150	104	1640	500	3830	10	1	20771000	1151	12.97	3.45	12	0.62	427.00	1608.00	7950	20231109	-30.31	4145	20240205	33.66	6200	-10.65	20240319	4145	33.66	20240205	7950	-30.31	20231109	4145	33.66	20240205	1.36	N	446540	500	103 억		4458362	N	N	71	N	00	N
58	20240320	161245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-650	5	-10.60	9463185380	1635696	80.26	6130	6140	5480	7960	4300	6130	5789.36	22.23	0	-159450	6410	6270	6060	5920	5710	6340	5990	104	1830	500	4290	10	1	20771000	1138	12.83	3.41	12	7.87	427.00	1608.00	7950	20231109	-31.07	4145	20240205	32.21	6200	-11.61	20240319	4145	32.21	20240205	7950	-31.07	20231109	4145	32.21	20240205	1.18	N	446540	500	103 억		4617656	N	N	71	N	00	N
59	20240320	151253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-480	5	-7.83	8157922110	1399733	68.68	6130	6140	5650	7960	4300	6130	5828.07	22.23	0	-180734	6410	6270	6060	5920	5710	6340	5990	104	1830	500	4290	10	1	20771000	1174	13.23	3.51	12	6.74	427.00	1608.00	7950	20231109	-28.93	4145	20240205	36.31	6200	-8.87	20240319	4145	36.31	20240205	7950	-28.93	20231109	4145	36.31	20240205	1.18	N	446540	500	103 억		4617656	N	N	0	N	00	N
60	20240320	141258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-410	5	-6.69	7354707400	1258639	61.76	6130	6140	5670	7960	4300	6130	5843.24	22.23	0	-166981	6410	6270	6060	5920	5710	6340	5990	104	1830	500	4290	10	1	20771000	1188	13.40	3.56	12	6.06	427.00	1608.00	7950	20231109	-28.05	4145	20240205	38.00	6200	-7.74	20240319	4145	38.00	20240205	7950	-28.05	20231109	4145	38.00	20240205	1.18	N	446540	500	103 억		4617656	N	N	0	N	00	N
61	20240320	131259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	-350	5	-5.71	6049722540	1031125	50.60	6130	6140	5710	7960	4300	6130	5866.96	22.23	0	-127935	6410	6270	6060	5920	5710	6340	5990	104	1830	500	4290	10	1	20771000	1201	13.54	3.59	12	4.96	427.00	1608.00	7950	20231109	-27.30	4145	20240205	39.45	6200	-6.77	20240319	4145	39.45	20240205	7950	-27.30	20231109	4145	39.45	20240205	1.18	N	446540	500	103 억		4617656	N	N	0	N	00	N
62	20240320	121250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	-340	5	-5.55	5688373460	968458	47.52	6130	6140	5710	7960	4300	6130	5873.48	22.23	0	-108304	6410	6270	6060	5920	5710	6340	5990	104	1830	500	4290	10	1	20771000	1203	13.56	3.60	12	4.66	427.00	1608.00	7950	20231109	-27.17	4145	20240205	39.69	6200	-6.61	20240319	4145	39.69	20240205	7950	-27.17	20231109	4145	39.69	20240205	1.18	N	446540	500	103 억		4617656	N	N	0	N	00	N
63	20240320	111253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-380	5	-6.20	5281878950	898267	44.08	6130	6140	5710	7960	4300	6130	5879.91	22.23	0	-86381	6410	6270	6060	5920	5710	6340	5990	104	1830	500	4290	10	1	20771000	1194	13.47	3.58	12	4.32	427.00	1608.00	7950	20231109	-27.67	4145	20240205	38.72	6200	-7.26	20240319	4145	38.72	20240205	7950	-27.67	20231109	4145	38.72	20240205	1.18	N	446540	500	103 억		4617656	N	N	0	N	00	N
64	20240320	101244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-300	5	-4.89	3641029330	614462	30.15	6130	6140	5800	7960	4300	6130	5925.36	22.23	0	-63457	6410	6270	6060	5920	5710	6340	5990	104	1830	500	4290	10	1	20771000	1211	13.65	3.63	12	2.96	427.00	1608.00	7950	20231109	-26.67	4145	20240205	40.65	6200	-5.97	20240319	4145	40.65	20240205	7950	-26.67	20231109	4145	40.65	20240205	1.18	N	446540	500	103 억		4617656	N	N	0	N	00	N
65	20240320	091252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-190	5	-3.10	1421351350	236148	11.59	6130	6140	5920	7960	4300	6130	6018.62	22.23	0	-70414	6410	6270	6060	5920	5710	6340	5990	104	1830	500	4290	10	1	20771000	1234	13.91	3.69	12	1.14	427.00	1608.00	7950	20231109	-25.28	4145	20240205	43.31	6200	-4.19	20240319	4145	43.31	20240205	7950	-25.28	20231109	4145	43.31	20240205	1.18	N	446540	500	103 억		4617656	N	N	0	N	00	N
66	20240319	161237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	190	2	3.20	12206379590	2014603	155.62	5980	6200	5850	7720	4160	5940	6058.76	15.73	0	-9608	6306	6122	5896	5712	5486	6215	5805	104	1780	500	4150	10	1	20771000	1273	14.36	3.81	12	9.70	427.00	1608.00	7950	20231109	-22.89	4145	20240205	47.89	6200	-1.13	20240319	4145	47.89	20240205	7950	-22.89	20231109	4145	47.89	20240205	1.23	N	446540	500	103 억		3267681	N	N	1	N	00	N
67	20240319	151251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	140	2	2.36	11568634400	1910127	147.55	5980	6200	5850	7720	4160	5940	6056.47	15.73	0	14623	6306	6122	5896	5712	5486	6215	5805	104	1780	500	4150	10	1	20771000	1263	14.24	3.78	12	9.20	427.00	1608.00	7950	20231109	-23.52	4145	20240205	46.68	6200	-1.94	20240319	4145	46.68	20240205	7950	-23.52	20231109	4145	46.68	20240205	1.23	N	446540	500	103 억		3267681	N	N	1	N	00	N
68	20240319	141249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	120	2	2.02	10512499280	1735917	134.09	5980	6200	5850	7720	4160	5940	6055.88	15.73	0	18031	6306	6122	5896	5712	5486	6215	5805	104	1780	500	4150	10	1	20771000	1259	14.19	3.77	12	8.36	427.00	1608.00	7950	20231109	-23.77	4145	20240205	46.20	6200	-2.26	20240319	4145	46.20	20240205	7950	-23.77	20231109	4145	46.20	20240205	1.23	N	446540	500	103 억		3267681	N	N	1	N	00	N
69	20240319	131216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	110	2	1.85	8796599950	1455425	112.43	5980	6200	5850	7720	4160	5940	6044.01	15.73	0	27534	6306	6122	5896	5712	5486	6215	5805	104	1780	500	4150	10	1	20771000	1257	14.17	3.76	12	7.01	427.00	1608.00	7950	20231109	-23.90	4145	20240205	45.96	6200	-2.42	20240319	4145	45.96	20240205	7950	-23.90	20231109	4145	45.96	20240205	1.23	N	446540	500	103 억		3267681	N	N	1	N	00	N
70	20240319	121240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	120	2	2.02	7341018040	1215677	93.91	5980	6200	5850	7720	4160	5940	6038.63	15.73	0	34389	6306	6122	5896	5712	5486	6215	5805	104	1780	500	4150	10	1	20771000	1259	14.19	3.77	12	5.85	427.00	1608.00	7950	20231109	-23.77	4145	20240205	46.20	6200	-2.26	20240319	4145	46.20	20240205	7950	-23.77	20231109	4145	46.20	20240205	1.23	N	446540	500	103 억		3267681	N	N	1	N	00	N
71	20240319	111248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	30	2	0.51	5219772870	867478	67.01	5980	6200	5850	7720	4160	5940	6017.18	15.73	0	39745	6306	6122	5896	5712	5486	6215	5805	104	1780	500	4150	10	1	20771000	1240	13.98	3.71	12	4.18	427.00	1608.00	7950	20231109	-24.91	4145	20240205	44.03	6200	-3.71	20240319	4145	44.03	20240205	7950	-24.91	20231109	4145	44.03	20240205	1.23	N	446540	500	103 억		3267681	N	N	1	N	00	N
72	20240319	101249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	40	2	0.67	4563342420	757472	58.51	5980	6200	5850	7720	4160	5940	6024.44	15.73	0	4807	6306	6122	5896	5712	5486	6215	5805	104	1780	500	4150	10	1	20771000	1242	14.00	3.72	12	3.65	427.00	1608.00	7950	20231109	-24.78	4145	20240205	44.27	6200	-3.55	20240319	4145	44.27	20240205	7950	-24.78	20231109	4145	44.27	20240205	1.23	N	446540	500	103 억		3267681	N	N	1	N	00	N
73	20240319	091249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	60	2	1.01	2483179550	408933	31.59	5980	6200	5930	7720	4160	5940	6072.34	15.73	0	-18255	6306	6122	5896	5712	5486	6215	5805	104	1780	500	4150	10	1	20771000	1246	14.05	3.73	12	1.97	427.00	1608.00	7950	20231109	-24.53	4145	20240205	44.75	6200	-3.23	20240319	4145	44.75	20240205	7950	-24.53	20231109	4145	44.75	20240205	1.23	N	446540	500	103 억		3267681	N	N	1	N	00	N
74	20240318	161240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	120	2	2.06	7354914590	1243596	113.42	5800	6080	5670	7560	4080	5820	5914.24	15.34	0	80441	6193	6006	5893	5706	5593	5950	5650	104	1740	500	4070	10	1	20771000	1234	13.91	3.69	12	5.99	427.00	1608.00	7950	20231109	-25.28	4145	20240205	43.31	6170	-3.73	20240313	4145	43.31	20240205	7950	-25.28	20231109	4145	43.31	20240205	1.44	N	446540	500	103 억		3187222	N	N	1	N	00	N
75	20240318	151233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	90	2	1.55	6799206630	1150298	104.91	5800	6080	5670	7560	4080	5820	5911.23	15.34	0	75180	6193	6006	5893	5706	5593	5950	5650	104	1740	500	4070	10	1	20771000	1228	13.84	3.68	12	5.54	427.00	1608.00	7950	20231109	-25.66	4145	20240205	42.58	6170	-4.21	20240313	4145	42.58	20240205	7950	-25.66	20231109	4145	42.58	20240205	1.44	N	446540	500	103 억		3187222	N	N	0	N	00	N
76	20240318	141239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	80	2	1.37	6110300230	1033631	94.27	5800	6080	5670	7560	4080	5820	5911.95	15.34	0	82554	6193	6006	5893	5706	5593	5950	5650	104	1740	500	4070	10	1	20771000	1225	13.82	3.67	12	4.98	427.00	1608.00	7950	20231109	-25.79	4145	20240205	42.34	6170	-4.38	20240313	4145	42.34	20240205	7950	-25.79	20231109	4145	42.34	20240205	1.44	N	446540	500	103 억		3187222	N	N	0	N	00	N
77	20240318	131239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	170	2	2.92	5514403570	932941	85.09	5800	6080	5670	7560	4080	5820	5911.28	15.34	0	80902	6193	6006	5893	5706	5593	5950	5650	104	1740	500	4070	10	1	20771000	1244	14.03	3.73	12	4.49	427.00	1608.00	7950	20231109	-24.65	4145	20240205	44.51	6170	-2.92	20240313	4145	44.51	20240205	7950	-24.65	20231109	4145	44.51	20240205	1.44	N	446540	500	103 억		3187222	N	N	0	N	00	N
78	20240318	121232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	110	2	1.89	4474400780	759523	69.27	5800	6080	5670	7560	4080	5820	5891.55	15.34	0	86796	6193	6006	5893	5706	5593	5950	5650	104	1740	500	4070	10	1	20771000	1232	13.89	3.69	12	3.66	427.00	1608.00	7950	20231109	-25.41	4145	20240205	43.06	6170	-3.89	20240313	4145	43.06	20240205	7950	-25.41	20231109	4145	43.06	20240205	1.44	N	446540	500	103 억		3187222	N	N	0	N	00	N
79	20240318	111242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	120	2	2.06	4235739930	719192	65.59	5800	6080	5670	7560	4080	5820	5890.08	15.34	0	82951	6193	6006	5893	5706	5593	5950	5650	104	1740	500	4070	10	1	20771000	1234	13.91	3.69	12	3.46	427.00	1608.00	7950	20231109	-25.28	4145	20240205	43.31	6170	-3.73	20240313	4145	43.31	20240205	7950	-25.28	20231109	4145	43.31	20240205	1.44	N	446540	500	103 억		3187222	N	N	0	N	00	N
80	20240318	101239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	80	2	1.37	3140238160	536404	48.92	5800	6040	5670	7560	4080	5820	5854.57	15.34	0	61160	6193	6006	5893	5706	5593	5950	5650	104	1740	500	4070	10	1	20771000	1225	13.82	3.67	12	2.58	427.00	1608.00	7950	20231109	-25.79	4145	20240205	42.34	6170	-4.38	20240313	4145	42.34	20240205	7950	-25.79	20231109	4145	42.34	20240205	1.44	N	446540	500	103 억		3187222	N	N	0	N	00	N
81	20240318	091239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	-40	5	-0.69	1008243650	175437	16.00	5800	5900	5670	7560	4080	5820	5744.84	15.34	0	47645	6193	6006	5893	5706	5593	5950	5650	104	1740	500	4070	10	1	20771000	1201	13.54	3.59	12	0.84	427.00	1608.00	7950	20231109	-27.30	4145	20240205	39.45	6170	-6.32	20240313	4145	39.45	20240205	7950	-27.30	20231109	4145	39.45	20240205	1.44	N	446540	500	103 억		3187222	N	N	0	N	00	N
82	20240315	161223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-300	5	-4.90	6365858370	1079406	87.17	5960	6080	5780	7950	4290	6120	5897.65	0.00	0	-124577	6426	6272	5986	5832	5546	6350	5910	104	1830	500	4280	10	1	20771000	1209	13.63	3.62	12	5.20	427.00	1608.00	7950	20231109	-26.79	4145	20240205	40.41	6170	-5.67	20240313	4145	40.41	20240205	7950	-26.79	20231109	4145	40.41	20240205	1.40	N	446540	500	103 억		0	N	N	0	N	00	N
83	20240315	151144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-280	5	-4.58	5958062030	1009408	81.51	5960	6080	5780	7950	4290	6120	5902.47	0.00	0	-131093	6426	6272	5986	5832	5546	6350	5910	104	1830	500	4280	10	1	20771000	1213	13.68	3.63	12	4.86	427.00	1608.00	7950	20231109	-26.54	4145	20240205	40.89	6170	-5.35	20240313	4145	40.89	20240205	7950	-26.54	20231109	4145	40.89	20240205	1.40	N	446540	500	103 억		0	N	N	0	N	00	N
84	20240315	141119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-240	5	-3.92	5512738560	933339	75.37	5960	6080	5780	7950	4290	6120	5906.41	0.00	0	-114249	6426	6272	5986	5832	5546	6350	5910	104	1830	500	4280	10	1	20771000	1221	13.77	3.66	12	4.49	427.00	1608.00	7950	20231109	-26.04	4145	20240205	41.86	6170	-4.70	20240313	4145	41.86	20240205	7950	-26.04	20231109	4145	41.86	20240205	1.40	N	446540	500	103 억		0	N	N	0	N	00	N
85	20240315	131223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-150	5	-2.45	4816875620	815677	65.87	5960	6080	5780	7950	4290	6120	5905.30	0.00	0	-73179	6426	6272	5986	5832	5546	6350	5910	104	1830	500	4280	10	1	20771000	1240	13.98	3.71	12	3.93	427.00	1608.00	7950	20231109	-24.91	4145	20240205	44.03	6170	-3.24	20240313	4145	44.03	20240205	7950	-24.91	20231109	4145	44.03	20240205	1.40	N	446540	500	103 억		0	N	N	0	N	00	N
86	20240315	121226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-250	5	-4.08	2898853930	494304	39.92	5960	5980	5780	7950	4290	6120	5864.38	0.00	0	-38667	6426	6272	5986	5832	5546	6350	5910	104	1830	500	4280	10	1	20771000	1219	13.75	3.65	12	2.38	427.00	1608.00	7950	20231109	-26.16	4145	20240205	41.62	6170	-4.86	20240313	4145	41.62	20240205	7950	-26.16	20231109	4145	41.62	20240205	1.40	N	446540	500	103 억		0	N	N	0	N	00	N
87	20240315	111222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-280	5	-4.58	2555882950	435789	35.19	5960	5980	5780	7950	4290	6120	5864.80	0.00	0	-31366	6426	6272	5986	5832	5546	6350	5910	104	1830	500	4280	10	1	20771000	1213	13.68	3.63	12	2.10	427.00	1608.00	7950	20231109	-26.54	4145	20240205	40.89	6170	-5.35	20240313	4145	40.89	20240205	7950	-26.54	20231109	4145	40.89	20240205	1.40	N	446540	500	103 억		0	N	N	0	N	00	N
88	20240315	101229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-230	5	-3.76	2091456140	356802	28.81	5960	5980	5780	7950	4290	6120	5861.48	0.00	0	-19653	6426	6272	5986	5832	5546	6350	5910	104	1830	500	4280	10	1	20771000	1223	13.79	3.66	12	1.72	427.00	1608.00	7950	20231109	-25.91	4145	20240205	42.10	6170	-4.54	20240313	4145	42.10	20240205	7950	-25.91	20231109	4145	42.10	20240205	1.40	N	446540	500	103 억		0	N	N	0	N	00	N
89	20240315	091235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-260	5	-4.25	958327900	163172	13.18	5960	5960	5780	7950	4290	6120	5872.72	0.00	0	-13352	6426	6272	5986	5832	5546	6350	5910	104	1830	500	4280	10	1	20771000	1217	13.72	3.64	12	0.79	427.00	1608.00	7950	20231109	-26.29	4145	20240205	41.38	6170	-5.02	20240313	4145	41.38	20240205	7950	-26.29	20231109	4145	41.38	20240205	1.40	N	446540	500	103 억		0	N	N	0	N	00	N
90	20240314	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	200	2	3.38	7082331920	1201479	58.81	6000	6140	5700	7690	4150	5920	5892.70	0.00	0	27482	6366	6142	5946	5722	5526	6255	5835	104	1770	500	4140	10	1	20771000	1271	14.33	3.81	12	5.78	427.00	1608.00	7950	20231109	-23.02	4145	20240205	47.65	6170	-0.81	20240313	4145	47.65	20240205	7950	-23.02	20231109	4145	47.65	20240205	1.39	N	446540	500	103 억		0	N	N	4	N	00	N
91	20240314	151218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	10	2	0.17	5386451060	922155	45.14	6000	6020	5700	7690	4150	5920	5841.14	0.00	0	51657	6366	6142	5946	5722	5526	6255	5835	104	1770	500	4140	10	1	20771000	1232	13.89	3.69	12	4.44	427.00	1608.00	7950	20231109	-25.41	4145	20240205	43.06	6170	-3.89	20240313	4145	43.06	20240205	7950	-25.41	20231109	4145	43.06	20240205	1.39	N	446540	500	103 억		0	N	N	4	N	00	N
92	20240314	141216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-50	5	-0.84	4706165000	806814	39.49	6000	6020	5700	7690	4150	5920	5833.01	0.00	0	67295	6366	6142	5946	5722	5526	6255	5835	104	1770	500	4140	10	1	20771000	1219	13.75	3.65	12	3.88	427.00	1608.00	7950	20231109	-26.16	4145	20240205	41.62	6170	-4.86	20240313	4145	41.62	20240205	7950	-26.16	20231109	4145	41.62	20240205	1.39	N	446540	500	103 억		0	N	N	4	N	00	N
93	20240314	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-60	5	-1.01	4271062120	731964	35.83	6000	6020	5700	7690	4150	5920	5835.05	0.00	0	65210	6366	6142	5946	5722	5526	6255	5835	104	1770	500	4140	10	1	20771000	1217	13.72	3.64	12	3.52	427.00	1608.00	7950	20231109	-26.29	4145	20240205	41.38	6170	-5.02	20240313	4145	41.38	20240205	7950	-26.29	20231109	4145	41.38	20240205	1.39	N	446540	500	103 억		0	N	N	4	N	00	N
94	20240314	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-40	5	-0.68	3752196460	643367	31.49	6000	6020	5700	7690	4150	5920	5832.10	0.00	0	71605	6366	6142	5946	5722	5526	6255	5835	104	1770	500	4140	10	1	20771000	1221	13.77	3.66	12	3.10	427.00	1608.00	7950	20231109	-26.04	4145	20240205	41.86	6170	-4.70	20240313	4145	41.86	20240205	7950	-26.04	20231109	4145	41.86	20240205	1.39	N	446540	500	103 억		0	N	N	4	N	00	N
95	20240314	111216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	-140	5	-2.36	2971259850	510334	24.98	6000	6020	5700	7690	4150	5920	5822.15	0.00	0	62037	6366	6142	5946	5722	5526	6255	5835	104	1770	500	4140	10	1	20771000	1201	13.54	3.59	12	2.46	427.00	1608.00	7950	20231109	-27.30	4145	20240205	39.45	6170	-6.32	20240313	4145	39.45	20240205	7950	-27.30	20231109	4145	39.45	20240205	1.39	N	446540	500	103 억		0	N	N	4	N	00	N
96	20240314	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-110	5	-1.86	2452967020	420717	20.59	6000	6020	5700	7690	4150	5920	5830.41	0.00	0	43400	6366	6142	5946	5722	5526	6255	5835	104	1770	500	4140	10	1	20771000	1207	13.61	3.61	12	2.03	427.00	1608.00	7950	20231109	-26.92	4145	20240205	40.17	6170	-5.83	20240313	4145	40.17	20240205	7950	-26.92	20231109	4145	40.17	20240205	1.39	N	446540	500	103 억		0	N	N	4	N	00	N
97	20240314	091222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-60	5	-1.01	719916870	121564	5.95	6000	6020	5830	7690	4150	5920	5922.13	0.00	0	4371	6366	6142	5946	5722	5526	6255	5835	104	1770	500	4140	10	1	20771000	1217	13.72	3.64	12	0.59	427.00	1608.00	7950	20231109	-26.29	4145	20240205	41.38	6170	-5.02	20240313	4145	41.38	20240205	7950	-26.29	20231109	4145	41.38	20240205	1.39	N	446540	500	103 억		0	N	N	4	N	00	N
98	20240313	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	0	3	0.00	11599562300	1948960	59.46	5860	6170	5750	7690	4150	5920	5951.81	0.00	0	45062	6206	6062	5856	5712	5506	6135	5785	104	1770	500	4140	10	1	20771000	1230	13.86	3.68	12	9.38	427.00	1608.00	7950	20231109	-25.53	4145	20240205	42.82	6170	-4.05	20240313	4145	42.82	20240205	7950	-25.53	20231109	4145	42.82	20240205	0.90	N	446540	500	103 억		0	N	Y	4	N	00	N
99	20240313	151206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	40	2	0.68	11019566210	1851507	56.48	5860	6170	5750	7690	4150	5920	5951.81	0.00	0	46917	6206	6062	5856	5712	5506	6135	5785	104	1770	500	4140	10	1	20771000	1238	13.96	3.71	12	8.91	427.00	1608.00	7950	20231109	-25.03	4145	20240205	43.79	6170	-3.40	20240313	4145	43.79	20240205	7950	-25.03	20231109	4145	43.79	20240205	0.90	N	446540	500	103 억		0	N	N	57	N	00	N
100	20240313	141204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	-10	5	-0.17	10369897160	1741986	53.14	5860	6170	5750	7690	4150	5920	5953.07	0.00	0	46934	6206	6062	5856	5712	5506	6135	5785	104	1770	500	4140	10	1	20771000	1228	13.84	3.68	12	8.39	427.00	1608.00	7950	20231109	-25.66	4145	20240205	42.58	6170	-4.21	20240313	4145	42.58	20240205	7950	-25.66	20231109	4145	42.58	20240205	0.90	N	446540	500	103 억		0	N	N	57	N	00	N
101	20240313	131213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-60	5	-1.01	9524973120	1597539	48.74	5860	6170	5750	7690	4150	5920	5962.49	0.00	0	36688	6206	6062	5856	5712	5506	6135	5785	104	1770	500	4140	10	1	20771000	1217	13.72	3.64	12	7.69	427.00	1608.00	7950	20231109	-26.29	4145	20240205	41.38	6170	-5.02	20240313	4145	41.38	20240205	7950	-26.29	20231109	4145	41.38	20240205	0.90	N	446540	500	103 억		0	N	N	57	N	00	N
102	20240313	121207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-20	5	-0.34	8835617460	1479883	45.15	5860	6170	5750	7690	4150	5920	5970.76	0.00	0	24852	6206	6062	5856	5712	5506	6135	5785	104	1770	500	4140	10	1	20771000	1225	13.82	3.67	12	7.12	427.00	1608.00	7950	20231109	-25.79	4145	20240205	42.34	6170	-4.38	20240313	4145	42.34	20240205	7950	-25.79	20231109	4145	42.34	20240205	0.90	N	446540	500	103 억		0	N	N	57	N	00	N
103	20240313	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	60	2	1.01	8012524380	1341423	40.92	5860	6170	5750	7690	4150	5920	5973.47	0.00	0	3751	6206	6062	5856	5712	5506	6135	5785	104	1770	500	4140	10	1	20771000	1242	14.00	3.72	12	6.46	427.00	1608.00	7950	20231109	-24.78	4145	20240205	44.27	6170	-3.08	20240313	4145	44.27	20240205	7950	-24.78	20231109	4145	44.27	20240205	0.90	N	446540	500	103 억		0	N	N	57	N	00	N
104	20240313	101200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	120	2	2.03	6628183990	1108874	33.83	5860	6170	5750	7690	4150	5920	5977.81	0.00	0	-66106	6206	6062	5856	5712	5506	6135	5785	104	1770	500	4140	10	1	20771000	1255	14.15	3.76	12	5.34	427.00	1608.00	7950	20231109	-24.03	4145	20240205	45.72	6170	-2.11	20240313	4145	45.72	20240205	7950	-24.03	20231109	4145	45.72	20240205	0.90	N	446540	500	103 억		0	N	N	57	N	00	N
105	20240313	091211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	-130	5	-2.20	1259612620	215846	6.58	5860	5920	5780	7690	4150	5920	5832.48	0.00	0	-34892	6206	6062	5856	5712	5506	6135	5785	104	1770	500	4140	10	1	20771000	1203	13.56	3.60	12	1.04	427.00	1608.00	7950	20231109	-27.17	4145	20240205	39.69	6000	-3.50	20240311	4145	39.69	20240205	7950	-27.17	20231109	4145	39.69	20240205	0.90	N	446540	500	103 억		0	N	N	57	N	00	N
106	20240312	161151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	30	2	0.51	18618257330	3165692	74.75	5800	6000	5650	7650	4130	5890	5881.23	0.00	0	48529	6663	6276	5613	5226	4563	6470	5420	104	1760	500	4120	10	1	20771000	1230	13.86	3.68	12	15.24	427.00	1608.00	7950	20231109	-25.53	4145	20240205	42.82	6000	0.00	20240311	4145	42.82	20240205	7950	-25.53	20231109	4145	42.82	20240205	0.85	N	446540	500	103 억		0	N	Y	57	N	00	N
107	20240312	151148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-10	5	-0.17	17438808570	2966589	70.05	5800	6000	5650	7650	4130	5890	5878.38	0.00	0	64952	6663	6276	5613	5226	4563	6470	5420	104	1760	500	4120	10	1	20771000	1221	13.77	3.66	12	14.28	427.00	1608.00	7950	20231109	-26.04	4145	20240205	41.86	6000	0.00	20240311	4145	41.86	20240205	7950	-26.04	20231109	4145	41.86	20240205	0.85	N	446540	500	103 억		0	N	N	14	N	00	N
108	20240312	141139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-30	5	-0.51	15723001320	2674933	63.16	5800	6000	5650	7650	4130	5890	5877.88	0.00	0	60137	6663	6276	5613	5226	4563	6470	5420	104	1760	500	4120	10	1	20771000	1217	13.72	3.64	12	12.88	427.00	1608.00	7950	20231109	-26.29	4145	20240205	41.38	6000	0.00	20240311	4145	41.38	20240205	7950	-26.29	20231109	4145	41.38	20240205	0.85	N	446540	500	103 억		0	N	N	14	N	00	N
109	20240312	131054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-10	5	-0.17	14956756530	2544806	60.09	5800	6000	5650	7650	4130	5890	5877.34	0.00	0	59886	6663	6276	5613	5226	4563	6470	5420	104	1760	500	4120	10	1	20771000	1221	13.77	3.66	12	12.25	427.00	1608.00	7950	20231109	-26.04	4145	20240205	41.86	6000	0.00	20240311	4145	41.86	20240205	7950	-26.04	20231109	4145	41.86	20240205	0.85	N	446540	500	103 억		0	N	N	14	N	00	N
110	20240312	121153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-40	5	-0.68	14101343740	2399256	56.65	5800	6000	5650	7650	4130	5890	5877.35	0.00	0	52802	6663	6276	5613	5226	4563	6470	5420	104	1760	500	4120	10	1	20771000	1215	13.70	3.64	12	11.55	427.00	1608.00	7950	20231109	-26.42	4145	20240205	41.13	6000	0.00	20240311	4145	41.13	20240205	7950	-26.42	20231109	4145	41.13	20240205	0.85	N	446540	500	103 억		0	N	N	14	N	00	N
111	20240312	111150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-30	5	-0.51	13027893440	2216342	52.33	5800	6000	5650	7650	4130	5890	5878.08	0.00	0	51949	6663	6276	5613	5226	4563	6470	5420	104	1760	500	4120	10	1	20771000	1217	13.72	3.64	12	10.67	427.00	1608.00	7950	20231109	-26.29	4145	20240205	41.38	6000	0.00	20240311	4145	41.38	20240205	7950	-26.29	20231109	4145	41.38	20240205	0.85	N	446540	500	103 억		0	N	N	14	N	00	N
112	20240312	101151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	30	2	0.51	11010539180	1873719	44.24	5800	6000	5650	7650	4130	5890	5876.26	0.00	0	-3133	6663	6276	5613	5226	4563	6470	5420	104	1760	500	4120	10	1	20771000	1230	13.86	3.68	12	9.02	427.00	1608.00	7950	20231109	-25.53	4145	20240205	42.82	6000	0.00	20240311	4145	42.82	20240205	7950	-25.53	20231109	4145	42.82	20240205	0.85	N	446540	500	103 억		0	N	N	14	N	00	N
113	20240312	091149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	80	2	1.36	4493700660	774164	18.28	5800	5970	5650	7650	4130	5890	5803.96	0.00	0	58780	6663	6276	5613	5226	4563	6470	5420	104	1760	500	4120	10	1	20771000	1240	13.98	3.71	12	3.73	427.00	1608.00	7950	20231109	-24.91	4145	20240205	44.03	6000	-0.50	20240311	4145	44.03	20240205	7950	-24.91	20231109	4145	44.03	20240205	0.85	N	446540	500	103 억		0	N	N	14	N	00	N
114	20240311	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	760	2	14.81	22814112120	4117330	70.83	5020	6000	4950	6660	3600	5130	5535.84	0.00	0	-167543	5890	5510	5160	4780	4430	5700	4970	104	1530	500	3590	10	1	20771000	1223	13.79	3.66	12	19.82	427.00	1608.00	7950	20231109	-25.91	4145	20240205	42.10	6000	-1.83	20240311	4145	42.10	20240205	7950	-25.91	20231109	4145	42.10	20240205	0.67	N	446540	500	103 억		0	N	N	14	N	00	N
115	20240311	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	650	2	12.67	18367345400	3359820	57.80	5020	5900	4950	6660	3600	5130	5466.79	0.00	0	-247195	5890	5510	5160	4780	4430	5700	4970	104	1530	500	3590	10	1	20771000	1201	13.54	3.59	12	16.18	427.00	1608.00	7950	20231109	-27.30	4145	20240205	39.45	5900	-2.03	20240311	4145	39.45	20240205	7950	-27.30	20231109	4145	39.45	20240205	0.67	N	446540	500	103 억		0	N	N	0	N	00	N
116	20240311	141140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	170	2	3.31	7072464310	1363463	23.45	5020	5410	4950	6660	3600	5130	5187.14	0.00	0	-104379	5890	5510	5160	4780	4430	5700	4970	104	1530	500	3590	10	1	20771000	1101	12.41	3.30	12	6.56	427.00	1608.00	7950	20231109	-33.33	4145	20240205	27.86	5540	-4.33	20240308	4145	27.86	20240205	7950	-33.33	20231109	4145	27.86	20240205	0.67	N	446540	500	103 억		0	N	N	0	N	00	N
117	20240311	131140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	140	2	2.73	6392494140	1235510	21.25	5020	5410	4950	6660	3600	5130	5173.98	0.00	0	-104496	5890	5510	5160	4780	4430	5700	4970	104	1530	500	3590	10	1	20771000	1095	12.34	3.28	12	5.95	427.00	1608.00	7950	20231109	-33.71	4145	20240205	27.14	5540	-4.87	20240308	4145	27.14	20240205	7950	-33.71	20231109	4145	27.14	20240205	0.67	N	446540	500	103 억		0	N	N	0	N	00	N
118	20240311	121144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5200	70	2	1.36	4794230350	934864	16.08	5020	5320	4950	6660	3600	5130	5128.26	0.00	0	-76654	5890	5510	5160	4780	4430	5700	4970	104	1530	500	3590	10	1	20771000	1080	12.18	3.23	12	4.50	427.00	1608.00	7950	20231109	-34.59	4145	20240205	25.45	5540	-6.14	20240308	4145	25.45	20240205	7950	-34.59	20231109	4145	25.45	20240205	0.67	N	446540	500	103 억		0	N	N	0	N	00	N
119	20240311	111137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	130	2	2.53	4337601620	847073	14.57	5020	5320	4950	6660	3600	5130	5120.69	0.00	0	-85198	5890	5510	5160	4780	4430	5700	4970	104	1530	500	3590	10	1	20771000	1093	12.32	3.27	12	4.08	427.00	1608.00	7950	20231109	-33.84	4145	20240205	26.90	5540	-5.05	20240308	4145	26.90	20240205	7950	-33.84	20231109	4145	26.90	20240205	0.67	N	446540	500	103 억		0	N	N	0	N	00	N
120	20240311	101127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-40	5	-0.78	2531083810	501009	8.62	5020	5180	4950	6660	3600	5130	5051.94	0.00	0	-54308	5890	5510	5160	4780	4430	5700	4970	104	1530	500	3590	10	1	20771000	1057	11.92	3.17	12	2.41	427.00	1608.00	7950	20231109	-35.97	4145	20240205	22.80	5540	-8.12	20240308	4145	22.80	20240205	7950	-35.97	20231109	4145	22.80	20240205	0.67	N	446540	500	103 억		0	N	N	0	N	00	N
121	20240311	091131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4995	-135	5	-2.63	1273021060	254005	4.37	5020	5100	4950	6660	3600	5130	5011.69	0.00	0	-30459	5890	5510	5160	4780	4430	5700	4970	104	1530	500	3590	5	1	20771000	1038	11.70	3.11	12	1.22	427.00	1608.00	7950	20231109	-37.17	4145	20240205	20.51	5540	-9.84	20240308	4145	20.51	20240205	7950	-37.17	20231109	4145	20.51	20240205	0.67	N	446540	500	103 억		0	N	N	0	N	00	N
122	20240308	161137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	390	2	8.23	30277269710	5786210	526.77	4845	5540	4810	6160	3320	4740	5232.73	0.00	0	80869	5313	5026	4783	4496	4253	5170	4640	104	1420	500	3310	10	1	20771000	1066	12.01	3.19	12	27.86	427.00	1608.00	7950	20231109	-35.47	4145	20240205	23.76	5540	-7.40	20240308	4145	23.76	20240205	7950	-35.47	20231109	4145	23.76	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
123	20240308	151136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	440	2	9.28	29747762070	5683360	517.41	4845	5540	4810	6160	3320	4740	5234.19	0.00	0	81121	5313	5026	4783	4496	4253	5170	4640	104	1420	500	3310	10	1	20771000	1076	12.13	3.22	12	27.36	427.00	1608.00	7950	20231109	-34.84	4145	20240205	24.97	5540	-6.50	20240308	4145	24.97	20240205	7950	-34.84	20231109	4145	24.97	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
124	20240308	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	420	2	8.86	28453488450	5432262	494.55	4845	5540	4810	6160	3320	4740	5237.87	0.00	0	96148	5313	5026	4783	4496	4253	5170	4640	104	1420	500	3310	10	1	20771000	1072	12.08	3.21	12	26.15	427.00	1608.00	7950	20231109	-35.09	4145	20240205	24.49	5540	-6.86	20240308	4145	24.49	20240205	7950	-35.09	20231109	4145	24.49	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
125	20240308	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	480	2	10.13	26566626710	5067913	461.38	4845	5540	4810	6160	3320	4740	5242.12	0.00	0	99698	5313	5026	4783	4496	4253	5170	4640	104	1420	500	3310	10	1	20771000	1084	12.22	3.25	12	24.40	427.00	1608.00	7950	20231109	-34.34	4145	20240205	25.93	5540	-5.78	20240308	4145	25.93	20240205	7950	-34.34	20231109	4145	25.93	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
126	20240308	121128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	580	2	12.24	25322729120	4831896	439.89	4845	5540	4810	6160	3320	4740	5240.74	0.00	0	94020	5313	5026	4783	4496	4253	5170	4640	104	1420	500	3310	10	1	20771000	1105	12.46	3.31	12	23.26	427.00	1608.00	7950	20231109	-33.08	4145	20240205	28.35	5540	-3.97	20240308	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
127	20240308	111130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	580	2	12.24	19933231350	3827074	348.41	4845	5420	4810	6160	3320	4740	5208.48	0.00	0	40045	5313	5026	4783	4496	4253	5170	4640	104	1420	500	3310	10	1	20771000	1105	12.46	3.31	12	18.43	427.00	1608.00	7950	20231109	-33.08	4145	20240205	28.35	5450	-2.39	20240116	4145	28.35	20240205	7950	-33.08	20231109	4145	28.35	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
128	20240308	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5150	410	2	8.65	7764540830	1524456	138.78	4845	5290	4810	6160	3320	4740	5093.32	0.00	0	33368	5313	5026	4783	4496	4253	5170	4640	104	1420	500	3310	10	1	20771000	1070	12.06	3.20	12	7.34	427.00	1608.00	7950	20231109	-35.22	4145	20240205	24.25	5450	-5.50	20240116	4145	24.25	20240205	7950	-35.22	20231109	4145	24.25	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
129	20240308	091123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4950	210	2	4.43	1273766670	257138	23.41	4845	5050	4810	6160	3320	4740	4953.63	0.00	0	23503	5313	5026	4783	4496	4253	5170	4640	104	1420	500	3310	5	1	20771000	1028	11.59	3.08	12	1.24	427.00	1608.00	7950	20231109	-37.74	4145	20240205	19.42	5450	-9.17	20240116	4145	19.42	20240205	7950	-37.74	20231109	4145	19.42	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
130	20240307	161125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	50	2	1.07	5238381310	1091874	612.13	4690	5070	4540	6090	3285	4690	4797.73	0.00	0	96720	4820	4755	4685	4620	4550	4787	4652	104	1400	500	3280	5	1	20771000	985	11.10	2.95	12	5.26	427.00	1608.00	7950	20231109	-40.38	4145	20240205	14.35	5450	-13.03	20240116	4145	14.35	20240205	7950	-40.38	20231109	4145	14.35	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
131	20240307	151105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	35	2	0.75	5108663675	1064424	596.74	4690	5070	4540	6090	3285	4690	4799.51	0.00	0	94443	4820	4755	4685	4620	4550	4787	4652	104	1400	500	3280	5	1	20771000	981	11.07	2.94	12	5.12	427.00	1608.00	7950	20231109	-40.57	4145	20240205	13.99	5450	-13.30	20240116	4145	13.99	20240205	7950	-40.57	20231109	4145	13.99	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
132	20240307	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	5	2	0.11	4502675200	935842	524.66	4690	5070	4540	6090	3285	4690	4811.42	0.00	0	56359	4820	4755	4685	4620	4550	4787	4652	104	1400	500	3280	5	1	20771000	975	11.00	2.92	12	4.51	427.00	1608.00	7950	20231109	-40.94	4145	20240205	13.27	5450	-13.85	20240116	4145	13.27	20240205	7950	-40.94	20231109	4145	13.27	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
133	20240307	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	-5	5	-0.11	4138933295	858062	481.05	4690	5070	4540	6090	3285	4690	4823.65	0.00	0	36618	4820	4755	4685	4620	4550	4787	4652	104	1400	500	3280	5	1	20771000	973	10.97	2.91	12	4.13	427.00	1608.00	7950	20231109	-41.07	4145	20240205	13.03	5450	-14.04	20240116	4145	13.03	20240205	7950	-41.07	20231109	4145	13.03	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
134	20240307	121118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4735	45	2	0.96	3671184905	758378	425.17	4690	5070	4540	6090	3285	4690	4840.92	0.00	0	21949	4820	4755	4685	4620	4550	4787	4652	104	1400	500	3280	5	1	20771000	984	11.09	2.94	12	3.65	427.00	1608.00	7950	20231109	-40.44	4145	20240205	14.23	5450	-13.12	20240116	4145	14.23	20240205	7950	-40.44	20231109	4145	14.23	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
135	20240307	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4785	95	2	2.03	3117269660	641616	359.71	4690	5070	4540	6090	3285	4690	4858.58	0.00	0	15973	4820	4755	4685	4620	4550	4787	4652	104	1400	500	3280	5	1	20771000	994	11.21	2.98	12	3.09	427.00	1608.00	7950	20231109	-39.81	4145	20240205	15.44	5450	-12.20	20240116	4145	15.44	20240205	7950	-39.81	20231109	4145	15.44	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
136	20240307	101117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	-90	5	-1.92	417990525	90721	50.86	4690	4700	4540	6090	3285	4690	4607.04	0.00	0	-5171	4820	4755	4685	4620	4550	4787	4652	104	1400	500	3280	5	1	20771000	955	10.77	2.86	12	0.44	427.00	1608.00	7950	20231109	-42.14	4145	20240205	10.98	5450	-15.60	20240116	4145	10.98	20240205	7950	-42.14	20231109	4145	10.98	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
137	20240307	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	-15	5	-0.32	78341480	16804	9.42	4690	4700	4630	6090	3285	4690	4661.35	0.00	0	-1510	4820	4755	4685	4620	4550	4787	4652	104	1400	500	3280	5	1	20771000	971	10.95	2.91	12	0.08	427.00	1608.00	7950	20231109	-41.19	4145	20240205	12.79	5450	-14.22	20240116	4145	12.79	20240205	7950	-41.19	20231109	4145	12.79	20240205	0.74	N	446540	500	103 억		0	N	N	0	N	00	N
138	20240306	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	0	3	0.00	834413700	177938	82.21	4650	4750	4615	6090	3285	4690	4689.35	0.00	0	-28298	4863	4776	4663	4576	4463	4820	4620	104	1400	500	3280	5	1	20771000	974	10.98	2.92	12	0.86	427.00	1608.00	7950	20231109	-41.01	4145	20240205	13.15	5450	-13.94	20240116	4145	13.15	20240205	7950	-41.01	20231109	4145	13.15	20240205	0.78	N	446540	500	103 억		0	N	N	799	N	00	N
139	20240306	151112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-50	5	-1.07	813311105	173400	80.11	4650	4750	4615	6090	3285	4690	4690.38	0.00	0	-27954	4863	4776	4663	4576	4463	4820	4620	104	1400	500	3280	5	1	20771000	964	10.87	2.89	12	0.83	427.00	1608.00	7950	20231109	-41.64	4145	20240205	11.94	5450	-14.86	20240116	4145	11.94	20240205	7950	-41.64	20231109	4145	11.94	20240205	0.78	N	446540	500	103 억		0	N	N	799	N	00	N
140	20240306	141119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	-55	5	-1.17	741934955	158011	73.00	4650	4750	4615	6090	3285	4690	4695.46	0.00	0	-22078	4863	4776	4663	4576	4463	4820	4620	104	1400	500	3280	5	1	20771000	963	10.85	2.88	12	0.76	427.00	1608.00	7950	20231109	-41.70	4145	20240205	11.82	5450	-14.95	20240116	4145	11.82	20240205	7950	-41.70	20231109	4145	11.82	20240205	0.78	N	446540	500	103 억		0	N	N	799	N	00	N
141	20240306	131120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	10	2	0.21	608580410	129312	59.74	4650	4750	4625	6090	3285	4690	4706.29	0.00	0	-19456	4863	4776	4663	4576	4463	4820	4620	104	1400	500	3280	5	1	20771000	976	11.01	2.92	12	0.62	427.00	1608.00	7950	20231109	-40.88	4145	20240205	13.39	5450	-13.76	20240116	4145	13.39	20240205	7950	-40.88	20231109	4145	13.39	20240205	0.78	N	446540	500	103 억		0	N	N	799	N	00	N
142	20240306	121116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	0	3	0.00	501137665	106424	49.17	4650	4750	4625	6090	3285	4690	4708.88	0.00	0	-9093	4863	4776	4663	4576	4463	4820	4620	104	1400	500	3280	5	1	20771000	974	10.98	2.92	12	0.51	427.00	1608.00	7950	20231109	-41.01	4145	20240205	13.15	5450	-13.94	20240116	4145	13.15	20240205	7950	-41.01	20231109	4145	13.15	20240205	0.78	N	446540	500	103 억		0	N	N	799	N	00	N
143	20240306	111115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4735	45	2	0.96	383289145	81471	37.64	4650	4750	4625	6090	3285	4690	4704.61	0.00	0	-6210	4863	4776	4663	4576	4463	4820	4620	104	1400	500	3280	5	1	20771000	984	11.09	2.94	12	0.39	427.00	1608.00	7950	20231109	-40.44	4145	20240205	14.23	5450	-13.12	20240116	4145	14.23	20240205	7950	-40.44	20231109	4145	14.23	20240205	0.78	N	446540	500	103 억		0	N	N	799	N	00	N
144	20240306	101051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	20	2	0.43	165560090	35384	16.35	4650	4720	4625	6090	3285	4690	4678.95	0.00	0	-9164	4863	4776	4663	4576	4463	4820	4620	104	1400	500	3280	5	1	20771000	978	11.03	2.93	12	0.17	427.00	1608.00	7950	20231109	-40.75	4145	20240205	13.63	5450	-13.58	20240116	4145	13.63	20240205	7950	-40.75	20231109	4145	13.63	20240205	0.78	N	446540	500	103 억		0	N	N	799	N	00	N
145	20240306	091110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-50	5	-1.07	24488860	5285	2.44	4650	4650	4625	6090	3285	4690	4633.65	0.00	0	125	4863	4776	4663	4576	4463	4820	4620	104	1400	500	3280	5	1	20771000	964	10.87	2.89	12	0.03	427.00	1608.00	7950	20231109	-41.64	4145	20240205	11.94	5450	-14.86	20240116	4145	11.94	20240205	7950	-41.64	20231109	4145	11.94	20240205	0.78	N	446540	500	103 억		0	N	N	799	N	00	N
146	20240305	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	50	2	1.08	999029525	215578	136.93	4620	4750	4550	6030	3250	4640	4634.06	0.00	0	-21446	4793	4716	4658	4581	4523	4687	4552	104	1390	500	3240	5	1	20771000	974	10.98	2.92	12	1.04	427.00	1608.00	7950	20231109	-41.01	4145	20240205	13.15	5450	-13.94	20240116	4145	13.15	20240205	7950	-41.01	20231109	4145	13.15	20240205	0.78	N	446540	500	103 억		0	N	N	799	N	00	N
147	20240305	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	65	2	1.40	962153050	207728	131.95	4620	4750	4550	6030	3250	4640	4631.79	0.00	0	-21361	4793	4716	4658	4581	4523	4687	4552	104	1390	500	3240	5	1	20771000	977	11.02	2.93	12	1.00	427.00	1608.00	7950	20231109	-40.82	4145	20240205	13.51	5450	-13.67	20240116	4145	13.51	20240205	7950	-40.82	20231109	4145	13.51	20240205	0.78	N	446540	500	103 억		0	N	N	0	N	00	N
148	20240305	141053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	-35	5	-0.75	672212310	146021	92.75	4620	4680	4550	6030	3250	4640	4603.50	0.00	0	-11471	4793	4716	4658	4581	4523	4687	4552	104	1390	500	3240	5	1	20771000	957	10.78	2.86	12	0.70	427.00	1608.00	7950	20231109	-42.08	4145	20240205	11.10	5450	-15.50	20240116	4145	11.10	20240205	7950	-42.08	20231109	4145	11.10	20240205	0.78	N	446540	500	103 억		0	N	N	0	N	00	N
149	20240305	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4585	-55	5	-1.19	563355075	122328	77.70	4620	4680	4550	6030	3250	4640	4605.25	0.00	0	-13129	4793	4716	4658	4581	4523	4687	4552	104	1390	500	3240	5	1	20771000	952	10.74	2.85	12	0.59	427.00	1608.00	7950	20231109	-42.33	4145	20240205	10.62	5450	-15.87	20240116	4145	10.62	20240205	7950	-42.33	20231109	4145	10.62	20240205	0.78	N	446540	500	103 억		0	N	N	0	N	00	N
150	20240305	121057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	-5	5	-0.11	475144510	103101	65.49	4620	4680	4550	6030	3250	4640	4608.50	0.00	0	1586	4793	4716	4658	4581	4523	4687	4552	104	1390	500	3240	5	1	20771000	963	10.85	2.88	12	0.50	427.00	1608.00	7950	20231109	-41.70	4145	20240205	11.82	5450	-14.95	20240116	4145	11.82	20240205	7950	-41.70	20231109	4145	11.82	20240205	0.78	N	446540	500	103 억		0	N	N	0	N	00	N
151	20240305	111058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-20	5	-0.43	396313525	85960	54.60	4620	4680	4550	6030	3250	4640	4610.40	0.00	0	10686	4793	4716	4658	4581	4523	4687	4552	104	1390	500	3240	5	1	20771000	960	10.82	2.87	12	0.41	427.00	1608.00	7950	20231109	-41.89	4145	20240205	11.46	5450	-15.23	20240116	4145	11.46	20240205	7950	-41.89	20231109	4145	11.46	20240205	0.78	N	446540	500	103 억		0	N	N	0	N	00	N
152	20240305	101053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	40	2	0.86	331546615	72006	45.74	4620	4680	4550	6030	3250	4640	4604.38	0.00	0	17752	4793	4716	4658	4581	4523	4687	4552	104	1390	500	3240	5	1	20771000	972	10.96	2.91	12	0.35	427.00	1608.00	7950	20231109	-41.13	4145	20240205	12.91	5450	-14.13	20240116	4145	12.91	20240205	7950	-41.13	20231109	4145	12.91	20240205	0.78	N	446540	500	103 억		0	N	N	0	N	00	N
153	20240305	091052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-20	5	-0.43	78861695	17202	10.93	4620	4620	4550	6030	3250	4640	4584.09	0.00	0	2494	4793	4716	4658	4581	4523	4687	4552	104	1390	500	3240	5	1	20771000	960	10.82	2.87	12	0.08	427.00	1608.00	7950	20231109	-41.89	4145	20240205	11.46	5450	-15.23	20240116	4145	11.46	20240205	7950	-41.89	20231109	4145	11.46	20240205	0.78	N	446540	500	103 억		0	N	N	0	N	00	N
154	20240304	161051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	65	2	1.42	698242820	149668	68.95	4650	4735	4600	5940	3205	4575	4665.28	0.00	0	3183	4768	4671	4623	4526	4478	4647	4502	104	1365	500	3200	5	1	20771000	964	10.87	2.89	12	0.72	427.00	1608.00	7950	20231109	-41.64	4145	20240205	11.94	5450	-14.86	20240116	4145	11.94	20240205	7950	-41.64	20231109	4145	11.94	20240205	0.58	N	446540	500	103 억		0	N	N	551	N	00	N
155	20240304	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	65	2	1.42	675992715	144871	66.74	4650	4735	4600	5940	3205	4575	4666.17	0.00	0	2182	4768	4671	4623	4526	4478	4647	4502	104	1365	500	3200	5	1	20771000	964	10.87	2.89	12	0.70	427.00	1608.00	7950	20231109	-41.64	4145	20240205	11.94	5450	-14.86	20240116	4145	11.94	20240205	7950	-41.64	20231109	4145	11.94	20240205	0.58	N	446540	500	103 억		0	N	N	551	N	00	N
156	20240304	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	85	2	1.86	576707820	123466	56.88	4650	4735	4600	5940	3205	4575	4670.99	0.00	0	3084	4768	4671	4623	4526	4478	4647	4502	104	1365	500	3200	5	1	20771000	968	10.91	2.90	12	0.59	427.00	1608.00	7950	20231109	-41.38	4145	20240205	12.42	5450	-14.50	20240116	4145	12.42	20240205	7950	-41.38	20231109	4145	12.42	20240205	0.58	N	446540	500	103 억		0	N	N	551	N	00	N
157	20240304	131042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	100	2	2.19	509347235	109045	50.24	4650	4735	4600	5940	3205	4575	4670.98	0.00	0	6649	4768	4671	4623	4526	4478	4647	4502	104	1365	500	3200	5	1	20771000	971	10.95	2.91	12	0.52	427.00	1608.00	7950	20231109	-41.19	4145	20240205	12.79	5450	-14.22	20240116	4145	12.79	20240205	7950	-41.19	20231109	4145	12.79	20240205	0.58	N	446540	500	103 억		0	N	N	551	N	00	N
158	20240304	121017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	95	2	2.08	452075705	96769	44.58	4650	4735	4600	5940	3205	4575	4671.70	0.00	0	8780	4768	4671	4623	4526	4478	4647	4502	104	1365	500	3200	5	1	20771000	970	10.94	2.90	12	0.47	427.00	1608.00	7950	20231109	-41.26	4145	20240205	12.67	5450	-14.31	20240116	4145	12.67	20240205	7950	-41.26	20231109	4145	12.67	20240205	0.58	N	446540	500	103 억		0	N	N	551	N	00	N
159	20240304	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	75	2	1.64	426990415	91390	42.10	4650	4735	4600	5940	3205	4575	4672.18	0.00	0	11226	4768	4671	4623	4526	4478	4647	4502	104	1365	500	3200	5	1	20771000	966	10.89	2.89	12	0.44	427.00	1608.00	7950	20231109	-41.51	4145	20240205	12.18	5450	-14.68	20240116	4145	12.18	20240205	7950	-41.51	20231109	4145	12.18	20240205	0.58	N	446540	500	103 억		0	N	N	551	N	00	N
160	20240304	101035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	140	2	3.06	328969835	70443	32.45	4650	4735	4600	5940	3205	4575	4670.02	0.00	0	13745	4768	4671	4623	4526	4478	4647	4502	104	1365	500	3200	5	1	20771000	979	11.04	2.93	12	0.34	427.00	1608.00	7950	20231109	-40.69	4145	20240205	13.75	5450	-13.49	20240116	4145	13.75	20240205	7950	-40.69	20231109	4145	13.75	20240205	0.58	N	446540	500	103 억		0	N	N	551	N	00	N
161	20240304	091034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	30	2	0.66	55935550	12114	5.58	4650	4650	4600	5940	3205	4575	4617.43	0.00	0	-6281	4768	4671	4623	4526	4478	4647	4502	104	1365	500	3200	5	1	20771000	957	10.78	2.86	12	0.06	427.00	1608.00	7950	20231109	-42.08	4145	20240205	11.10	5450	-15.50	20240116	4145	11.10	20240205	7950	-42.08	20231109	4145	11.10	20240205	0.58	N	446540	500	103 억		0	N	N	551	N	00	N