KissMeData/115610/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	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3945	-75	5	-1.87	604135990	152931	49.84	4020	4075	3905	5220	2815	4020	3950.36	0.52	0	-23259	4216	4117	3976	3877	3736	4167	3927	78	1200	500	2410	5	1	15541626	613	-13.24	9.76	12	0.98	-298.00	404.00	6100	20240126	-35.33	1887	20230324	109.06	6100	-35.33	20240126	3335	18.29	20240118	6100	-35.33	20240126	2100	87.86	20230329	1.69	N	115610	500	77 억		80462	N	N	0	N	00	N
3	20240329	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3940	-80	5	-1.99	584219720	147872	48.19	4020	4075	3905	5220	2815	4020	3950.82	0.52	0	-22207	4216	4117	3976	3877	3736	4167	3927	78	1200	500	2410	5	1	15541626	612	-13.22	9.75	12	0.95	-298.00	404.00	6100	20240126	-35.41	1887	20230324	108.80	6100	-35.41	20240126	3335	18.14	20240118	6100	-35.41	20240126	2100	87.62	20230329	1.69	N	115610	500	77 억		80462	N	N	0	N	00	N
4	20240329	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3940	-80	5	-1.99	515654365	130389	42.49	4020	4075	3915	5220	2815	4020	3954.71	0.52	0	-18929	4216	4117	3976	3877	3736	4167	3927	78	1200	500	2410	5	1	15541626	612	-13.22	9.75	12	0.84	-298.00	404.00	6100	20240126	-35.41	1887	20230324	108.80	6100	-35.41	20240126	3335	18.14	20240118	6100	-35.41	20240126	2100	87.62	20230329	1.69	N	115610	500	77 억		80462	N	N	0	N	00	N
5	20240329	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3930	-90	5	-2.24	464494135	117353	38.24	4020	4075	3915	5220	2815	4020	3958.06	0.52	0	-16496	4216	4117	3976	3877	3736	4167	3927	78	1200	500	2410	5	1	15541626	611	-13.19	9.73	12	0.76	-298.00	404.00	6100	20240126	-35.57	1887	20230324	108.27	6100	-35.57	20240126	3335	17.84	20240118	6100	-35.57	20240126	2100	87.14	20230329	1.69	N	115610	500	77 억		80462	N	N	0	N	00	N
6	20240329	120758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3975	-45	5	-1.12	318205885	80122	26.11	4020	4075	3925	5220	2815	4020	3971.48	0.52	0	-9824	4216	4117	3976	3877	3736	4167	3927	78	1200	500	2410	5	1	15541626	618	-13.34	9.84	12	0.52	-298.00	404.00	6100	20240126	-34.84	1887	20230324	110.65	6100	-34.84	20240126	3335	19.19	20240118	6100	-34.84	20240126	2100	89.29	20230329	1.69	N	115610	500	77 억		80462	N	N	0	N	00	N
7	20240329	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3950	-70	5	-1.74	237346100	59814	19.49	4020	4075	3925	5220	2815	4020	3968.02	0.52	0	-7532	4216	4117	3976	3877	3736	4167	3927	78	1200	500	2410	5	1	15541626	614	-13.26	9.78	12	0.38	-298.00	404.00	6100	20240126	-35.25	1887	20230324	109.33	6100	-35.25	20240126	3335	18.44	20240118	6100	-35.25	20240126	2100	88.10	20230329	1.69	N	115610	500	77 억		80462	N	N	0	N	00	N
8	20240329	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-60	5	-1.49	167520715	42139	13.73	4020	4075	3925	5220	2815	4020	3975.37	0.52	0	-8514	4216	4117	3976	3877	3736	4167	3927	78	1200	500	2410	5	1	15541626	615	-13.29	9.80	12	0.27	-298.00	404.00	6100	20240126	-35.08	1887	20230324	109.86	6100	-35.08	20240126	3335	18.74	20240118	6100	-35.08	20240126	2100	88.57	20230329	1.69	N	115610	500	77 억		80462	N	N	0	N	00	N
9	20240329	090749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3980	-40	5	-1.00	64480470	16088	5.24	4020	4075	3980	5220	2815	4020	4007.94	0.52	0	-10151	4216	4117	3976	3877	3736	4167	3927	78	1200	500	2410	5	1	15541626	619	-13.36	9.85	12	0.10	-298.00	404.00	6100	20240126	-34.75	1887	20230324	110.92	6100	-34.75	20240126	3335	19.34	20240118	6100	-34.75	20240126	2100	89.52	20230329	1.69	N	115610	500	77 억		80462	N	N	0	N	00	N
10	20240328	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4020	185	2	4.82	1219228820	306338	104.37	3890	4075	3835	4985	2685	3835	3979.95	0.30	0	34408	4005	3920	3875	3790	3745	3897	3767	78	1150	500	2300	5	1	15541626	625	-13.49	9.95	12	1.97	-298.00	404.00	6100	20240126	-34.10	1887	20230324	113.04	6100	-34.10	20240126	3335	20.54	20240118	6100	-34.10	20240126	2100	91.43	20230329	1.81	N	115610	500	77 억		46755	N	N	0	N	00	N
11	20240328	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	135	2	3.52	1118490700	281197	95.80	3890	4075	3835	4985	2685	3835	3977.61	0.30	0	31104	4005	3920	3875	3790	3745	3897	3767	78	1150	500	2300	5	1	15541626	617	-13.32	9.83	12	1.81	-298.00	404.00	6100	20240126	-34.92	1887	20230324	110.39	6100	-34.92	20240126	3335	19.04	20240118	6100	-34.92	20240126	2100	89.05	20230329	1.81	N	115610	500	77 억		46755	N	N	0	N	00	N
12	20240328	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	165	2	4.30	1000085675	251543	85.70	3890	4075	3835	4985	2685	3835	3975.80	0.30	0	28528	4005	3920	3875	3790	3745	3897	3767	78	1150	500	2300	5	1	15541626	622	-13.42	9.90	12	1.62	-298.00	404.00	6100	20240126	-34.43	1887	20230324	111.98	6100	-34.43	20240126	3335	19.94	20240118	6100	-34.43	20240126	2100	90.48	20230329	1.81	N	115610	500	77 억		46755	N	N	0	N	00	N
13	20240328	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	135	2	3.52	934349885	235020	80.07	3890	4075	3835	4985	2685	3835	3975.62	0.30	0	27503	4005	3920	3875	3790	3745	3897	3767	78	1150	500	2300	5	1	15541626	617	-13.32	9.83	12	1.51	-298.00	404.00	6100	20240126	-34.92	1887	20230324	110.39	6100	-34.92	20240126	3335	19.04	20240118	6100	-34.92	20240126	2100	89.05	20230329	1.81	N	115610	500	77 억		46755	N	N	0	N	00	N
14	20240328	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4015	180	2	4.69	793942440	199964	68.13	3890	4075	3835	4985	2685	3835	3970.43	0.30	0	36366	4005	3920	3875	3790	3745	3897	3767	78	1150	500	2300	5	1	15541626	624	-13.47	9.94	12	1.29	-298.00	404.00	6100	20240126	-34.18	1887	20230324	112.77	6100	-34.18	20240126	3335	20.39	20240118	6100	-34.18	20240126	2100	91.19	20230329	1.81	N	115610	500	77 억		46755	N	N	0	N	00	N
15	20240328	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3945	110	2	2.87	495883145	125590	42.79	3890	4005	3835	4985	2685	3835	3948.43	0.30	0	29636	4005	3920	3875	3790	3745	3897	3767	78	1150	500	2300	5	1	15541626	613	-13.24	9.76	12	0.81	-298.00	404.00	6100	20240126	-35.33	1887	20230324	109.06	6100	-35.33	20240126	3335	18.29	20240118	6100	-35.33	20240126	2100	87.86	20230329	1.81	N	115610	500	77 억		46755	N	N	0	N	00	N
16	20240328	100741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3985	150	2	3.91	291348920	74114	25.25	3890	4000	3835	4985	2685	3835	3931.09	0.30	0	12804	4005	3920	3875	3790	3745	3897	3767	78	1150	500	2300	5	1	15541626	619	-13.37	9.86	12	0.48	-298.00	404.00	6100	20240126	-34.67	1887	20230324	111.18	6100	-34.67	20240126	3335	19.49	20240118	6100	-34.67	20240126	2100	89.76	20230329	1.81	N	115610	500	77 억		46755	N	N	0	N	00	N
17	20240328	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	5	2	0.13	28060880	7271	2.48	3890	3900	3835	4985	2685	3835	3859.29	0.30	0	482	4005	3920	3875	3790	3745	3897	3767	78	1150	500	2300	5	1	15541626	597	-12.89	9.50	12	0.05	-298.00	404.00	6100	20240126	-37.05	1887	20230324	103.50	6100	-37.05	20240126	3335	15.14	20240118	6100	-37.05	20240126	2100	82.86	20230329	1.81	N	115610	500	77 억		46755	N	N	0	N	00	N
18	20240327	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3835	-115	5	-2.91	1123934295	291221	95.51	3955	3960	3830	5130	2765	3950	3859.42	0.21	0	14703	4103	4026	3978	3901	3853	4002	3877	78	1180	500	2370	5	1	15541626	596	-12.87	9.49	12	1.87	-298.00	404.00	6100	20240126	-37.13	1887	20230324	103.23	6100	-37.13	20240126	3335	14.99	20240118	6100	-37.13	20240126	2065	85.71	20230327	1.88	N	115610	500	77 억		32324	N	N	0	N	00	N
19	20240327	150800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	-110	5	-2.78	1087018535	281604	92.35	3955	3960	3830	5130	2765	3950	3860.09	0.21	0	14635	4103	4026	3978	3901	3853	4002	3877	78	1180	500	2370	5	1	15541626	597	-12.89	9.50	12	1.81	-298.00	404.00	6100	20240126	-37.05	1887	20230324	103.50	6100	-37.05	20240126	3335	15.14	20240118	6100	-37.05	20240126	2065	85.96	20230327	1.88	N	115610	500	77 억		32324	N	N	0	N	00	N
20	20240327	140759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3835	-115	5	-2.91	845484780	218626	71.70	3955	3960	3830	5130	2765	3950	3867.26	0.21	0	1751	4103	4026	3978	3901	3853	4002	3877	78	1180	500	2370	5	1	15541626	596	-12.87	9.49	12	1.41	-298.00	404.00	6100	20240126	-37.13	1887	20230324	103.23	6100	-37.13	20240126	3335	14.99	20240118	6100	-37.13	20240126	2065	85.71	20230327	1.88	N	115610	500	77 억		32324	N	N	0	N	00	N
21	20240327	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	-105	5	-2.66	708958635	183082	60.04	3955	3960	3830	5130	2765	3950	3872.35	0.21	0	-175	4103	4026	3978	3901	3853	4002	3877	78	1180	500	2370	5	1	15541626	598	-12.90	9.52	12	1.18	-298.00	404.00	6100	20240126	-36.97	1887	20230324	103.76	6100	-36.97	20240126	3335	15.29	20240118	6100	-36.97	20240126	2065	86.20	20230327	1.88	N	115610	500	77 억		32324	N	N	0	N	00	N
22	20240327	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	-105	5	-2.66	654640495	168977	55.42	3955	3960	3830	5130	2765	3950	3874.14	0.21	0	1880	4103	4026	3978	3901	3853	4002	3877	78	1180	500	2370	5	1	15541626	598	-12.90	9.52	12	1.09	-298.00	404.00	6100	20240126	-36.97	1887	20230324	103.76	6100	-36.97	20240126	3335	15.29	20240118	6100	-36.97	20240126	2065	86.20	20230327	1.88	N	115610	500	77 억		32324	N	N	0	N	00	N
23	20240327	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	-110	5	-2.78	569498415	146814	48.15	3955	3960	3840	5130	2765	3950	3879.05	0.21	0	1499	4103	4026	3978	3901	3853	4002	3877	78	1180	500	2370	5	1	15541626	597	-12.89	9.50	12	0.94	-298.00	404.00	6100	20240126	-37.05	1887	20230324	103.50	6100	-37.05	20240126	3335	15.14	20240118	6100	-37.05	20240126	2065	85.96	20230327	1.88	N	115610	500	77 억		32324	N	N	0	N	00	N
24	20240327	100752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	-60	5	-1.52	352453405	90624	29.72	3955	3960	3865	5130	2765	3950	3889.18	0.21	0	1597	4103	4026	3978	3901	3853	4002	3877	78	1180	500	2370	5	1	15541626	605	-13.05	9.63	12	0.58	-298.00	404.00	6100	20240126	-36.23	1887	20230324	106.15	6100	-36.23	20240126	3335	16.64	20240118	6100	-36.23	20240126	2065	88.38	20230327	1.88	N	115610	500	77 억		32324	N	N	0	N	00	N
25	20240327	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3895	-55	5	-1.39	59177185	15132	4.96	3955	3960	3895	5130	2765	3950	3910.72	0.21	0	-2455	4103	4026	3978	3901	3853	4002	3877	78	1180	500	2370	5	1	15541626	605	-13.07	9.64	12	0.10	-298.00	404.00	6100	20240126	-36.15	1887	20230324	106.41	6100	-36.15	20240126	3335	16.79	20240118	6100	-36.15	20240126	2065	88.62	20230327	1.88	N	115610	500	77 억		32324	N	N	0	N	00	N
26	20240326	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3950	-85	5	-2.11	1191242020	299451	75.02	4035	4055	3930	5240	2825	4035	3978.10	0.41	0	-30415	4441	4237	4136	3932	3831	4187	3882	78	1205	500	2420	5	1	15541626	614	-13.26	9.78	12	1.93	-298.00	404.00	6100	20240126	-35.25	1887	20230324	109.33	6100	-35.25	20240126	3335	18.44	20240118	6100	-35.25	20240126	2065	91.28	20230327	1.79	N	115610	500	77 억		63425	N	N	0	N	00	N
27	20240326	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	-100	5	-2.48	1141783840	286907	71.88	4035	4055	3935	5240	2825	4035	3979.63	0.41	0	-29681	4441	4237	4136	3932	3831	4187	3882	78	1205	500	2420	5	1	15541626	612	-13.20	9.74	12	1.85	-298.00	404.00	6100	20240126	-35.49	1887	20230324	108.53	6100	-35.49	20240126	3335	17.99	20240118	6100	-35.49	20240126	2065	90.56	20230327	1.79	N	115610	500	77 억		63425	N	N	0	N	00	N
28	20240326	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-75	5	-1.86	966114230	242353	60.72	4035	4055	3940	5240	2825	4035	3986.39	0.41	0	-31326	4441	4237	4136	3932	3831	4187	3882	78	1205	500	2420	5	1	15541626	615	-13.29	9.80	12	1.56	-298.00	404.00	6100	20240126	-35.08	1887	20230324	109.86	6100	-35.08	20240126	3335	18.74	20240118	6100	-35.08	20240126	2065	91.77	20230327	1.79	N	115610	500	77 억		63425	N	N	0	N	00	N
29	20240326	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3950	-85	5	-2.11	864333430	216593	54.26	4035	4055	3950	5240	2825	4035	3990.59	0.41	0	-31727	4441	4237	4136	3932	3831	4187	3882	78	1205	500	2420	5	1	15541626	614	-13.26	9.78	12	1.39	-298.00	404.00	6100	20240126	-35.25	1887	20230324	109.33	6100	-35.25	20240126	3335	18.44	20240118	6100	-35.25	20240126	2065	91.28	20230327	1.79	N	115610	500	77 억		63425	N	N	0	N	00	N
30	20240326	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3995	-40	5	-0.99	562705545	140565	35.22	4035	4055	3975	5240	2825	4035	4003.17	0.41	0	-12294	4441	4237	4136	3932	3831	4187	3882	78	1205	500	2420	5	1	15541626	621	-13.41	9.89	12	0.90	-298.00	404.00	6100	20240126	-34.51	1887	20230324	111.71	6100	-34.51	20240126	3335	19.79	20240118	6100	-34.51	20240126	2065	93.46	20230327	1.79	N	115610	500	77 억		63425	N	N	0	N	00	N
31	20240326	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-35	5	-0.87	466320700	116436	29.17	4035	4055	3975	5240	2825	4035	4004.95	0.41	0	-11905	4441	4237	4136	3932	3831	4187	3882	78	1205	500	2420	5	1	15541626	622	-13.42	9.90	12	0.75	-298.00	404.00	6100	20240126	-34.43	1887	20230324	111.98	6100	-34.43	20240126	3335	19.94	20240118	6100	-34.43	20240126	2065	93.70	20230327	1.79	N	115610	500	77 억		63425	N	N	0	N	00	N
32	20240326	100748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4005	-30	5	-0.74	227820665	56768	14.22	4035	4055	4000	5240	2825	4035	4013.19	0.41	0	-2351	4441	4237	4136	3932	3831	4187	3882	78	1205	500	2420	5	1	15541626	622	-13.44	9.91	12	0.37	-298.00	404.00	6100	20240126	-34.34	1887	20230324	112.24	6100	-34.34	20240126	3335	20.09	20240118	6100	-34.34	20240126	2065	93.95	20230327	1.79	N	115610	500	77 억		63425	N	N	0	N	00	N
33	20240326	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-35	5	-0.87	49724495	12422	3.11	4035	4035	4000	5240	2825	4035	4002.94	0.41	0	2245	4441	4237	4136	3932	3831	4187	3882	78	1205	500	2420	5	1	15541626	622	-13.42	9.90	12	0.08	-298.00	404.00	6100	20240126	-34.43	1887	20230324	111.98	6100	-34.43	20240126	3335	19.94	20240118	6100	-34.43	20240126	2065	93.70	20230327	1.79	N	115610	500	77 억		63425	N	N	0	N	00	N
34	20240325	160812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4035	-180	5	-4.27	1611312270	392575	47.86	4340	4340	4035	5470	2955	4215	4104.55	1.12	0	-124387	4525	4370	4170	4015	3815	4447	4092	78	1255	500	2520	5	1	15541626	627	34.19	5.88	12	2.53	118.00	686.00	6100	20240126	-33.85	1887	20230324	113.83	6100	-33.85	20240126	3335	20.99	20240118	6100	-33.85	20240126	2065	95.40	20230327	1.84	N	115610	500	77 억		174284	N	N	0	N	00	N
35	20240325	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	-145	5	-3.44	1395092130	339177	41.35	4340	4340	4050	5470	2955	4215	4113.17	1.12	0	-101996	4525	4370	4170	4015	3815	4447	4092	78	1255	500	2520	5	1	15541626	633	34.49	5.93	12	2.18	118.00	686.00	6100	20240126	-33.28	1887	20230324	115.69	6100	-33.28	20240126	3335	22.04	20240118	6100	-33.28	20240126	2065	97.09	20230327	1.84	N	115610	500	77 억		174284	N	N	0	N	00	N
36	20240325	140812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	-145	5	-3.44	1194723655	289849	35.34	4340	4340	4050	5470	2955	4215	4121.88	1.12	0	-98613	4525	4370	4170	4015	3815	4447	4092	78	1255	500	2520	5	1	15541626	633	34.49	5.93	12	1.86	118.00	686.00	6100	20240126	-33.28	1887	20230324	115.69	6100	-33.28	20240126	3335	22.04	20240118	6100	-33.28	20240126	2065	97.09	20230327	1.84	N	115610	500	77 억		174284	N	N	0	N	00	N
37	20240325	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	-135	5	-3.20	1024342810	247900	30.22	4340	4340	4070	5470	2955	4215	4132.08	1.12	0	-74123	4525	4370	4170	4015	3815	4447	4092	78	1255	500	2520	5	1	15541626	634	34.58	5.95	12	1.60	118.00	686.00	6100	20240126	-33.11	1887	20230324	116.22	6100	-33.11	20240126	3335	22.34	20240118	6100	-33.11	20240126	2065	97.58	20230327	1.84	N	115610	500	77 억		174284	N	N	0	N	00	N
38	20240325	120817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	-125	5	-2.97	871586140	210457	25.66	4340	4340	4070	5470	2955	4215	4141.40	1.12	0	-60656	4525	4370	4170	4015	3815	4447	4092	78	1255	500	2520	5	1	15541626	636	34.66	5.96	12	1.35	118.00	686.00	6100	20240126	-32.95	1887	20230324	116.75	6100	-32.95	20240126	3335	22.64	20240118	6100	-32.95	20240126	2065	98.06	20230327	1.84	N	115610	500	77 억		174284	N	N	0	N	00	N
39	20240325	110815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4105	-110	5	-2.61	805381800	194298	23.69	4340	4340	4070	5470	2955	4215	4145.09	1.12	0	-52248	4525	4370	4170	4015	3815	4447	4092	78	1255	500	2520	5	1	15541626	638	34.79	5.98	12	1.25	118.00	686.00	6100	20240126	-32.70	1887	20230324	117.54	6100	-32.70	20240126	3335	23.09	20240118	6100	-32.70	20240126	2065	98.79	20230327	1.84	N	115610	500	77 억		174284	N	N	0	N	00	N
40	20240325	100815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	-95	5	-2.25	637841765	153454	18.71	4340	4340	4070	5470	2955	4215	4156.57	1.12	0	-46410	4525	4370	4170	4015	3815	4447	4092	78	1255	500	2520	5	1	15541626	640	34.92	6.01	12	0.99	118.00	686.00	6100	20240126	-32.46	1887	20230324	118.34	6100	-32.46	20240126	3335	23.54	20240118	6100	-32.46	20240126	2065	99.52	20230327	1.84	N	115610	500	77 억		174284	N	N	0	N	00	N
41	20240325	090818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-45	5	-1.07	200348175	47167	5.75	4340	4340	4170	5470	2955	4215	4247.63	1.12	0	-23320	4525	4370	4170	4015	3815	4447	4092	78	1255	500	2520	5	1	15541626	648	35.34	6.08	12	0.30	118.00	686.00	6100	20240126	-31.64	1887	20230324	120.99	6100	-31.64	20240126	3335	25.04	20240118	6100	-31.64	20240126	2065	101.94	20230327	1.84	N	115610	500	77 억		174284	N	N	0	N	00	N
42	20240322	160815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	215	2	5.38	3419012890	813858	341.74	4020	4325	3970	5200	2800	4000	4200.97	0.38	0	128761	4120	4060	4000	3940	3880	4090	3970	78	1200	500	2400	5	1	15541626	655	35.72	6.14	12	5.24	118.00	686.00	6100	20240126	-30.90	1880	20230317	124.20	6100	-30.90	20240126	3335	26.39	20240118	6100	-30.90	20240126	1887	123.37	20230324	1.85	N	115610	500	77 억		59405	N	N	0	N	00	N
43	20240322	150817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	195	2	4.88	3330423785	792809	332.90	4020	4325	3970	5200	2800	4000	4200.79	0.38	0	130732	4120	4060	4000	3940	3880	4090	3970	78	1200	500	2400	5	1	15541626	652	35.55	6.12	12	5.10	118.00	686.00	6100	20240126	-31.23	1880	20230317	123.14	6100	-31.23	20240126	3335	25.79	20240118	6100	-31.23	20240126	1887	122.31	20230324	1.85	N	115610	500	77 억		59405	N	N	0	N	00	N
44	20240322	140808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	200	2	5.00	3176731230	756025	317.45	4020	4325	3970	5200	2800	4000	4201.89	0.38	0	134232	4120	4060	4000	3940	3880	4090	3970	78	1200	500	2400	5	1	15541626	653	35.59	6.12	12	4.86	118.00	686.00	6100	20240126	-31.15	1880	20230317	123.40	6100	-31.15	20240126	3335	25.94	20240118	6100	-31.15	20240126	1887	122.58	20230324	1.85	N	115610	500	77 억		59405	N	N	0	N	00	N
45	20240322	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4230	230	2	5.75	3087259535	734742	308.52	4020	4325	3970	5200	2800	4000	4201.83	0.38	0	134453	4120	4060	4000	3940	3880	4090	3970	78	1200	500	2400	5	1	15541626	657	35.85	6.17	12	4.73	118.00	686.00	6100	20240126	-30.66	1880	20230317	125.00	6100	-30.66	20240126	3335	26.84	20240118	6100	-30.66	20240126	1887	124.17	20230324	1.85	N	115610	500	77 억		59405	N	N	0	N	00	N
46	20240322	120807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	170	2	4.25	2909472545	692363	290.72	4020	4325	3970	5200	2800	4000	4202.24	0.38	0	126205	4120	4060	4000	3940	3880	4090	3970	78	1200	500	2400	5	1	15541626	648	35.34	6.08	12	4.45	118.00	686.00	6100	20240126	-31.64	1880	20230317	121.81	6100	-31.64	20240126	3335	25.04	20240118	6100	-31.64	20240126	1887	120.99	20230324	1.85	N	115610	500	77 억		59405	N	N	0	N	00	N
47	20240322	110815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	190	2	4.75	2700019475	642000	269.58	4020	4325	3970	5200	2800	4000	4205.64	0.38	0	133409	4120	4060	4000	3940	3880	4090	3970	78	1200	500	2400	5	1	15541626	651	35.51	6.11	12	4.13	118.00	686.00	6100	20240126	-31.31	1880	20230317	122.87	6100	-31.31	20240126	3335	25.64	20240118	6100	-31.31	20240126	1887	122.05	20230324	1.85	N	115610	500	77 억		59405	N	N	0	N	00	N
48	20240322	100808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4265	265	2	6.62	2040711575	485783	203.98	4020	4325	3970	5200	2800	4000	4200.87	0.38	0	96738	4120	4060	4000	3940	3880	4090	3970	78	1200	500	2400	5	1	15541626	663	36.14	6.22	12	3.13	118.00	686.00	6100	20240126	-30.08	1880	20230317	126.86	6100	-30.08	20240126	3335	27.89	20240118	6100	-30.08	20240126	1887	126.02	20230324	1.85	N	115610	500	77 억		59405	N	N	0	N	00	N
49	20240322	090806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	-30	5	-0.75	96649260	24102	10.12	4020	4050	3970	5200	2800	4000	4010.01	0.38	0	-5172	4120	4060	4000	3940	3880	4090	3970	78	1200	500	2400	5	1	15541626	617	33.64	5.79	12	0.16	118.00	686.00	6100	20240126	-34.92	1880	20230317	111.17	6100	-34.92	20240126	3335	19.04	20240118	6100	-34.92	20240126	1887	110.39	20230324	1.85	N	115610	500	77 억		59405	N	N	0	N	00	N
50	20240321	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	75	2	1.91	941647665	235432	73.24	3940	4060	3940	5100	2750	3925	3999.66	0.29	0	13720	4131	4027	3961	3857	3791	3995	3825	78	1175	500	2350	5	1	15541626	622	33.90	5.83	12	1.51	118.00	686.00	6100	20240126	-34.43	1839	20230316	117.51	6100	-34.43	20240126	3335	19.94	20240118	6100	-34.43	20240126	1887	111.98	20230324	1.83	N	115610	500	77 억		45161	N	N	0	N	00	N
51	20240321	150809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	65	2	1.66	902173785	225549	70.16	3940	4060	3940	5100	2750	3925	3999.90	0.29	0	14351	4131	4027	3961	3857	3791	3995	3825	78	1175	500	2350	5	1	15541626	620	33.81	5.82	12	1.45	118.00	686.00	6100	20240126	-34.59	1839	20230316	116.97	6100	-34.59	20240126	3335	19.64	20240118	6100	-34.59	20240126	1887	111.45	20230324	1.83	N	115610	500	77 억		45161	N	N	0	N	00	N
52	20240321	140809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	65	2	1.66	816847390	204172	63.51	3940	4060	3940	5100	2750	3925	4000.78	0.29	0	17497	4131	4027	3961	3857	3791	3995	3825	78	1175	500	2350	5	1	15541626	620	33.81	5.82	12	1.31	118.00	686.00	6100	20240126	-34.59	1839	20230316	116.97	6100	-34.59	20240126	3335	19.64	20240118	6100	-34.59	20240126	1887	111.45	20230324	1.83	N	115610	500	77 억		45161	N	N	0	N	00	N
53	20240321	130756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	85	2	2.17	719338705	179850	55.95	3940	4060	3940	5100	2750	3925	3999.66	0.29	0	12440	4131	4027	3961	3857	3791	3995	3825	78	1175	500	2350	5	1	15541626	623	33.98	5.85	12	1.16	118.00	686.00	6100	20240126	-34.26	1839	20230316	118.05	6100	-34.26	20240126	3335	20.24	20240118	6100	-34.26	20240126	1887	112.51	20230324	1.83	N	115610	500	77 억		45161	N	N	0	N	00	N
54	20240321	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	35	2	0.89	652236220	162988	50.70	3940	4060	3940	5100	2750	3925	4001.75	0.29	0	12296	4131	4027	3961	3857	3791	3995	3825	78	1175	500	2350	5	1	15541626	615	33.56	5.77	12	1.05	118.00	686.00	6100	20240126	-35.08	1839	20230316	115.33	6100	-35.08	20240126	3335	18.74	20240118	6100	-35.08	20240126	1887	109.86	20230324	1.83	N	115610	500	77 억		45161	N	N	0	N	00	N
55	20240321	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	40	2	1.02	586233885	146328	45.52	3940	4060	3940	5100	2750	3925	4006.30	0.29	0	15355	4131	4027	3961	3857	3791	3995	3825	78	1175	500	2350	5	1	15541626	616	33.60	5.78	12	0.94	118.00	686.00	6100	20240126	-35.00	1839	20230316	115.61	6100	-35.00	20240126	3335	18.89	20240118	6100	-35.00	20240126	1887	110.12	20230324	1.83	N	115610	500	77 억		45161	N	N	0	N	00	N
56	20240321	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4025	100	2	2.55	404586560	100791	31.35	3940	4060	3940	5100	2750	3925	4014.12	0.29	0	36052	4131	4027	3961	3857	3791	3995	3825	78	1175	500	2350	5	1	15541626	626	34.11	5.87	12	0.65	118.00	686.00	6100	20240126	-34.02	1839	20230316	118.87	6100	-34.02	20240126	3335	20.69	20240118	6100	-34.02	20240126	1887	113.30	20230324	1.83	N	115610	500	77 억		45161	N	N	0	N	00	N
57	20240321	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	65	2	1.66	86913460	21828	6.79	3940	4010	3940	5100	2750	3925	3981.76	0.29	0	5974	4131	4027	3961	3857	3791	3995	3825	78	1175	500	2350	5	1	15541626	620	33.81	5.82	12	0.14	118.00	686.00	6100	20240126	-34.59	1839	20230316	116.97	6100	-34.59	20240126	3335	19.64	20240118	6100	-34.59	20240126	1887	111.45	20230324	1.83	N	115610	500	77 억		45161	N	N	0	N	00	N
58	20240320	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3925	-110	5	-2.73	1257632705	319564	133.85	4000	4065	3895	5240	2825	4035	3935.37	0.25	0	6033	4178	4106	4048	3976	3918	4077	3947	78	1205	500	2420	5	1	15541626	610	33.26	5.72	12	2.06	118.00	686.00	6100	20240126	-35.66	1802	20230315	117.81	6100	-35.66	20240126	3335	17.69	20240118	6100	-35.66	20240126	1887	108.00	20230324	1.77	N	115610	500	77 억		38681	N	N	0	N	00	N
59	20240320	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-115	5	-2.85	1210336740	307482	128.79	4000	4065	3895	5240	2825	4035	3936.19	0.25	0	8482	4178	4106	4048	3976	3918	4077	3947	78	1205	500	2420	5	1	15541626	609	33.22	5.71	12	1.98	118.00	686.00	6100	20240126	-35.74	1802	20230315	117.54	6100	-35.74	20240126	3335	17.54	20240118	6100	-35.74	20240126	1887	107.74	20230324	1.77	N	115610	500	77 억		38681	N	N	0	N	00	N
60	20240320	140809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3925	-110	5	-2.73	1075456785	273023	114.36	4000	4065	3895	5240	2825	4035	3938.97	0.25	0	11834	4178	4106	4048	3976	3918	4077	3947	78	1205	500	2420	5	1	15541626	610	33.26	5.72	12	1.76	118.00	686.00	6100	20240126	-35.66	1802	20230315	117.81	6100	-35.66	20240126	3335	17.69	20240118	6100	-35.66	20240126	1887	108.00	20230324	1.77	N	115610	500	77 억		38681	N	N	0	N	00	N
61	20240320	130807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-115	5	-2.85	1002962340	254540	106.61	4000	4065	3895	5240	2825	4035	3940.18	0.25	0	10452	4178	4106	4048	3976	3918	4077	3947	78	1205	500	2420	5	1	15541626	609	33.22	5.71	12	1.64	118.00	686.00	6100	20240126	-35.74	1802	20230315	117.54	6100	-35.74	20240126	3335	17.54	20240118	6100	-35.74	20240126	1887	107.74	20230324	1.77	N	115610	500	77 억		38681	N	N	0	N	00	N
62	20240320	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3905	-130	5	-3.22	887827985	225088	94.28	4000	4065	3895	5240	2825	4035	3944.24	0.25	0	5207	4178	4106	4048	3976	3918	4077	3947	78	1205	500	2420	5	1	15541626	607	33.09	5.69	12	1.45	118.00	686.00	6100	20240126	-35.98	1802	20230315	116.70	6100	-35.98	20240126	3335	17.09	20240118	6100	-35.98	20240126	1887	106.94	20230324	1.77	N	115610	500	77 억		38681	N	N	0	N	00	N
63	20240320	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3945	-90	5	-2.23	718326815	181741	76.12	4000	4065	3895	5240	2825	4035	3952.34	0.25	0	4080	4178	4106	4048	3976	3918	4077	3947	78	1205	500	2420	5	1	15541626	613	33.43	5.75	12	1.17	118.00	686.00	6100	20240126	-35.33	1802	20230315	118.92	6100	-35.33	20240126	3335	18.29	20240118	6100	-35.33	20240126	1887	109.06	20230324	1.77	N	115610	500	77 억		38681	N	N	0	N	00	N
64	20240320	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3915	-120	5	-2.97	523746005	132108	55.33	4000	4065	3900	5240	2825	4035	3964.37	0.25	0	-5947	4178	4106	4048	3976	3918	4077	3947	78	1205	500	2420	5	1	15541626	608	33.18	5.71	12	0.85	118.00	686.00	6100	20240126	-35.82	1802	20230315	117.26	6100	-35.82	20240126	3335	17.39	20240118	6100	-35.82	20240126	1887	107.47	20230324	1.77	N	115610	500	77 억		38681	N	N	0	N	00	N
65	20240320	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4025	-10	5	-0.25	72369165	18011	7.54	4000	4065	3995	5240	2825	4035	4017.77	0.25	0	4887	4178	4106	4048	3976	3918	4077	3947	78	1205	500	2420	5	1	15541626	626	34.11	5.87	12	0.12	118.00	686.00	6100	20240126	-34.02	1802	20230315	123.36	6100	-34.02	20240126	3335	20.69	20240118	6100	-34.02	20240126	1887	113.30	20230324	1.77	N	115610	500	77 억		38681	N	N	0	N	00	N
66	20240319	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4035	-70	5	-1.71	955045350	237442	111.47	4100	4120	3990	5330	2875	4105	4022.20	0.43	0	-28108	4225	4165	4110	4050	3995	4137	4022	78	1225	500	2460	5	1	15541626	627	34.19	5.88	12	1.53	118.00	686.00	6100	20240126	-33.85	1802	20230315	123.92	6100	-33.85	20240126	3335	20.99	20240118	6100	-33.85	20240126	1887	113.83	20230324	1.78	N	115610	500	77 억		66778	N	N	0	N	00	N
67	20240319	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4055	-50	5	-1.22	921712865	229186	107.60	4100	4120	3990	5330	2875	4105	4021.68	0.43	0	-27918	4225	4165	4110	4050	3995	4137	4022	78	1225	500	2460	5	1	15541626	630	34.36	5.91	12	1.47	118.00	686.00	6100	20240126	-33.52	1802	20230315	125.03	6100	-33.52	20240126	3335	21.59	20240118	6100	-33.52	20240126	1887	114.89	20230324	1.78	N	115610	500	77 억		66778	N	N	0	N	00	N
68	20240319	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	-95	5	-2.31	829153985	206164	96.79	4100	4120	3990	5330	2875	4105	4021.82	0.43	0	-28896	4225	4165	4110	4050	3995	4137	4022	78	1225	500	2460	5	1	15541626	623	33.98	5.85	12	1.33	118.00	686.00	6100	20240126	-34.26	1802	20230315	122.53	6100	-34.26	20240126	3335	20.24	20240118	6100	-34.26	20240126	1887	112.51	20230324	1.78	N	115610	500	77 억		66778	N	N	0	N	00	N
69	20240319	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4015	-90	5	-2.19	775875210	192857	90.54	4100	4120	3990	5330	2875	4105	4023.06	0.43	0	-29146	4225	4165	4110	4050	3995	4137	4022	78	1225	500	2460	5	1	15541626	624	34.03	5.85	12	1.24	118.00	686.00	6100	20240126	-34.18	1802	20230315	122.81	6100	-34.18	20240126	3335	20.39	20240118	6100	-34.18	20240126	1887	112.77	20230324	1.78	N	115610	500	77 억		66778	N	N	0	N	00	N
70	20240319	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4020	-85	5	-2.07	549290290	136228	63.96	4100	4120	3995	5330	2875	4105	4032.14	0.43	0	-17749	4225	4165	4110	4050	3995	4137	4022	78	1225	500	2460	5	1	15541626	625	34.07	5.86	12	0.88	118.00	686.00	6100	20240126	-34.10	1802	20230315	123.09	6100	-34.10	20240126	3335	20.54	20240118	6100	-34.10	20240126	1887	113.04	20230324	1.78	N	115610	500	77 억		66778	N	N	0	N	00	N
71	20240319	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	-95	5	-2.31	493024750	122215	57.38	4100	4120	3995	5330	2875	4105	4034.08	0.43	0	-17043	4225	4165	4110	4050	3995	4137	4022	78	1225	500	2460	5	1	15541626	623	33.98	5.85	12	0.79	118.00	686.00	6100	20240126	-34.26	1802	20230315	122.53	6100	-34.26	20240126	3335	20.24	20240118	6100	-34.26	20240126	1887	112.51	20230324	1.78	N	115610	500	77 억		66778	N	N	0	N	00	N
72	20240319	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-75	5	-1.83	364528470	90226	42.36	4100	4120	3995	5330	2875	4105	4040.17	0.43	0	-14618	4225	4165	4110	4050	3995	4137	4022	78	1225	500	2460	5	1	15541626	626	34.15	5.87	12	0.58	118.00	686.00	6100	20240126	-33.93	1802	20230315	123.64	6100	-33.93	20240126	3335	20.84	20240118	6100	-33.93	20240126	1887	113.57	20230324	1.78	N	115610	500	77 억		66778	N	N	0	N	00	N
73	20240319	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4100	-5	5	-0.12	28802580	7033	3.30	4100	4105	4080	5330	2875	4105	4095.35	0.43	0	-2280	4225	4165	4110	4050	3995	4137	4022	78	1225	500	2460	5	1	15541626	637	34.75	5.98	12	0.05	118.00	686.00	6100	20240126	-32.79	1802	20230315	127.52	6100	-32.79	20240126	3335	22.94	20240118	6100	-32.79	20240126	1887	117.28	20230324	1.78	N	115610	500	77 억		66778	N	N	0	N	00	N
74	20240318	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4105	20	2	0.49	866538325	211051	73.79	4140	4170	4055	5310	2860	4085	4105.85	0.33	0	15412	4248	4166	4068	3986	3888	4117	3937	78	1225	500	2450	5	1	15541626	638	34.79	5.98	12	1.36	118.00	686.00	6100	20240126	-32.70	1802	20230315	127.80	6100	-32.70	20240126	3335	23.09	20240118	6100	-32.70	20240126	1887	117.54	20230324	1.83	N	115610	500	77 억		51366	N	N	0	N	00	N
75	20240318	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	35	2	0.86	830604400	202305	70.73	4140	4170	4055	5310	2860	4085	4105.72	0.33	0	14933	4248	4166	4068	3986	3888	4117	3937	78	1225	500	2450	5	1	15541626	640	34.92	6.01	12	1.30	118.00	686.00	6100	20240126	-32.46	1802	20230315	128.63	6100	-32.46	20240126	3335	23.54	20240118	6100	-32.46	20240126	1887	118.34	20230324	1.83	N	115610	500	77 억		51366	N	N	0	N	00	N
76	20240318	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4105	20	2	0.49	727379115	177111	61.92	4140	4170	4055	5310	2860	4085	4106.94	0.33	0	13270	4248	4166	4068	3986	3888	4117	3937	78	1225	500	2450	5	1	15541626	638	34.79	5.98	12	1.14	118.00	686.00	6100	20240126	-32.70	1802	20230315	127.80	6100	-32.70	20240126	3335	23.09	20240118	6100	-32.70	20240126	1887	117.54	20230324	1.83	N	115610	500	77 억		51366	N	N	0	N	00	N
77	20240318	130756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	25	2	0.61	641062700	156139	54.59	4140	4170	4055	5310	2860	4085	4105.74	0.33	0	12930	4248	4166	4068	3986	3888	4117	3937	78	1225	500	2450	5	1	15541626	639	34.83	5.99	12	1.00	118.00	686.00	6100	20240126	-32.62	1802	20230315	128.08	6100	-32.62	20240126	3335	23.24	20240118	6100	-32.62	20240126	1887	117.81	20230324	1.83	N	115610	500	77 억		51366	N	N	0	N	00	N
78	20240318	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	30	2	0.73	592703750	144335	50.46	4140	4170	4055	5310	2860	4085	4106.47	0.33	0	13560	4248	4166	4068	3986	3888	4117	3937	78	1225	500	2450	5	1	15541626	640	34.87	6.00	12	0.93	118.00	686.00	6100	20240126	-32.54	1802	20230315	128.36	6100	-32.54	20240126	3335	23.39	20240118	6100	-32.54	20240126	1887	118.07	20230324	1.83	N	115610	500	77 억		51366	N	N	0	N	00	N
79	20240318	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4100	15	2	0.37	514750555	125307	43.81	4140	4170	4055	5310	2860	4085	4107.95	0.33	0	14690	4248	4166	4068	3986	3888	4117	3937	78	1225	500	2450	5	1	15541626	637	34.75	5.98	12	0.81	118.00	686.00	6100	20240126	-32.79	1802	20230315	127.52	6100	-32.79	20240126	3335	22.94	20240118	6100	-32.79	20240126	1887	117.28	20230324	1.83	N	115610	500	77 억		51366	N	N	0	N	00	N
80	20240318	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4125	40	2	0.98	423555325	103111	36.05	4140	4170	4055	5310	2860	4085	4107.81	0.33	0	19074	4248	4166	4068	3986	3888	4117	3937	78	1225	500	2450	5	1	15541626	641	34.96	6.01	12	0.66	118.00	686.00	6100	20240126	-32.38	1802	20230315	128.91	6100	-32.38	20240126	3335	23.69	20240118	6100	-32.38	20240126	1887	118.60	20230324	1.83	N	115610	500	77 억		51366	N	N	0	N	00	N
81	20240318	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4100	15	2	0.37	66700795	16184	5.66	4140	4150	4085	5310	2860	4085	4121.86	0.33	0	97	4248	4166	4068	3986	3888	4117	3937	78	1225	500	2450	5	1	15541626	637	34.75	5.98	12	0.10	118.00	686.00	6100	20240126	-32.79	1802	20230315	127.52	6100	-32.79	20240126	3335	22.94	20240118	6100	-32.79	20240126	1887	117.28	20230324	1.83	N	115610	500	77 억		51366	N	N	0	N	00	N
82	20240315	160747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	-35	5	-0.85	1147392745	282933	50.11	4130	4150	3970	5350	2885	4120	4055.32	0.21	0	17915	4310	4215	4045	3950	3780	4262	3997	78	1230	500	2470	5	1	15541626	635	34.62	5.95	12	1.82	118.00	686.00	6100	20240126	-33.03	1802	20230315	126.69	6100	-33.03	20240126	3335	22.49	20240118	6100	-33.03	20240126	1802	126.69	20230315	1.82	N	115610	500	77 억		33391	N	N	0	N	00	N
83	20240315	150721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4065	-55	5	-1.33	1091532495	269210	47.68	4130	4150	3970	5350	2885	4120	4054.56	0.21	0	17898	4310	4215	4045	3950	3780	4262	3997	78	1230	500	2470	5	1	15541626	632	34.45	5.93	12	1.73	118.00	686.00	6100	20240126	-33.36	1802	20230315	125.58	6100	-33.36	20240126	3335	21.89	20240118	6100	-33.36	20240126	1802	125.58	20230315	1.82	N	115610	500	77 억		33391	N	N	0	N	00	N
84	20240315	140707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	-70	5	-1.70	967130415	238454	42.23	4130	4150	3970	5350	2885	4120	4055.82	0.21	0	22322	4310	4215	4045	3950	3780	4262	3997	78	1230	500	2470	5	1	15541626	629	34.32	5.90	12	1.53	118.00	686.00	6100	20240126	-33.61	1802	20230315	124.75	6100	-33.61	20240126	3335	21.44	20240118	6100	-33.61	20240126	1802	124.75	20230315	1.82	N	115610	500	77 억		33391	N	N	0	N	00	N
85	20240315	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4045	-75	5	-1.82	900873145	222115	39.34	4130	4150	3970	5350	2885	4120	4055.87	0.21	0	27145	4310	4215	4045	3950	3780	4262	3997	78	1230	500	2470	5	1	15541626	629	34.28	5.90	12	1.43	118.00	686.00	6100	20240126	-33.69	1802	20230315	124.47	6100	-33.69	20240126	3335	21.29	20240118	6100	-33.69	20240126	1802	124.47	20230315	1.82	N	115610	500	77 억		33391	N	N	0	N	00	N
86	20240315	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-90	5	-2.18	813165580	200404	35.49	4130	4150	3970	5350	2885	4120	4057.61	0.21	0	26847	4310	4215	4045	3950	3780	4262	3997	78	1230	500	2470	5	1	15541626	626	34.15	5.87	12	1.29	118.00	686.00	6100	20240126	-33.93	1802	20230315	123.64	6100	-33.93	20240126	3335	20.84	20240118	6100	-33.93	20240126	1802	123.64	20230315	1.82	N	115610	500	77 억		33391	N	N	0	N	00	N
87	20240315	110745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4055	-65	5	-1.58	668046980	164454	29.13	4130	4150	3970	5350	2885	4120	4062.19	0.21	0	21193	4310	4215	4045	3950	3780	4262	3997	78	1230	500	2470	5	1	15541626	630	34.36	5.91	12	1.06	118.00	686.00	6100	20240126	-33.52	1802	20230315	125.03	6100	-33.52	20240126	3335	21.59	20240118	6100	-33.52	20240126	1802	125.03	20230315	1.82	N	115610	500	77 억		33391	N	N	0	N	00	N
88	20240315	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	10	2	0.24	488604235	120747	21.38	4130	4145	3970	5350	2885	4120	4046.47	0.21	0	30749	4310	4215	4045	3950	3780	4262	3997	78	1230	500	2470	5	1	15541626	642	35.00	6.02	12	0.78	118.00	686.00	6100	20240126	-32.30	1802	20230315	129.19	6100	-32.30	20240126	3335	23.84	20240118	6100	-32.30	20240126	1802	129.19	20230315	1.82	N	115610	500	77 억		33391	N	N	0	N	00	N
89	20240315	090752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4015	-105	5	-2.55	166790055	41316	7.32	4130	4130	3970	5350	2885	4120	4036.79	0.21	0	13024	4310	4215	4045	3950	3780	4262	3997	78	1230	500	2470	5	1	15541626	624	34.03	5.85	12	0.27	118.00	686.00	6100	20240126	-34.18	1802	20230315	122.81	6100	-34.18	20240126	3335	20.39	20240118	6100	-34.18	20240126	1802	122.81	20230315	1.82	N	115610	500	77 억		33391	N	N	0	N	00	N
90	20240314	160740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	75	2	1.85	2234393365	561351	92.28	4030	4140	3875	5250	2835	4045	3980.27	0.76	0	-87147	4358	4201	4113	3956	3868	4157	3912	78	1205	500	2420	5	1	15541626	640	34.92	6.01	12	3.61	118.00	686.00	6100	20240126	-32.46	1802	20230315	128.63	6100	-32.46	20240126	3335	23.54	20240118	6100	-32.46	20240126	1802	128.63	20230315	1.80	N	115610	500	77 억		118239	N	N	0	N	00	N
91	20240314	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4095	50	2	1.24	2161816655	543690	89.38	4030	4140	3875	5250	2835	4045	3976.19	0.76	0	-83434	4358	4201	4113	3956	3868	4157	3912	78	1205	500	2420	5	1	15541626	636	34.70	5.97	12	3.50	118.00	686.00	6100	20240126	-32.87	1802	20230315	127.25	6100	-32.87	20240126	3335	22.79	20240118	6100	-32.87	20240126	1802	127.25	20230315	1.80	N	115610	500	77 억		118239	N	N	0	N	00	N
92	20240314	140742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4105	60	2	1.48	1775107430	449457	73.88	4030	4125	3875	5250	2835	4045	3949.45	0.76	0	-63521	4358	4201	4113	3956	3868	4157	3912	78	1205	500	2420	5	1	15541626	638	34.79	5.98	12	2.89	118.00	686.00	6100	20240126	-32.70	1802	20230315	127.80	6100	-32.70	20240126	3335	23.09	20240118	6100	-32.70	20240126	1802	127.80	20230315	1.80	N	115610	500	77 억		118239	N	N	0	N	00	N
93	20240314	130739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3925	-120	5	-2.97	1353880865	345031	56.72	4030	4060	3875	5250	2835	4045	3923.94	0.76	0	-66545	4358	4201	4113	3956	3868	4157	3912	78	1205	500	2420	5	1	15541626	610	33.26	5.72	12	2.22	118.00	686.00	6100	20240126	-35.66	1802	20230315	117.81	6100	-35.66	20240126	3335	17.69	20240118	6100	-35.66	20240126	1802	117.81	20230315	1.80	N	115610	500	77 억		118239	N	N	0	N	00	N
94	20240314	120740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3925	-120	5	-2.97	1241290460	316296	51.99	4030	4060	3875	5250	2835	4045	3924.46	0.76	0	-67070	4358	4201	4113	3956	3868	4157	3912	78	1205	500	2420	5	1	15541626	610	33.26	5.72	12	2.04	118.00	686.00	6100	20240126	-35.66	1802	20230315	117.81	6100	-35.66	20240126	3335	17.69	20240118	6100	-35.66	20240126	1802	117.81	20230315	1.80	N	115610	500	77 억		118239	N	N	0	N	00	N
95	20240314	110741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3930	-115	5	-2.84	1061778770	270562	44.48	4030	4060	3875	5250	2835	4045	3924.35	0.76	0	-59586	4358	4201	4113	3956	3868	4157	3912	78	1205	500	2420	5	1	15541626	611	33.31	5.73	12	1.74	118.00	686.00	6100	20240126	-35.57	1802	20230315	118.09	6100	-35.57	20240126	3335	17.84	20240118	6100	-35.57	20240126	1802	118.09	20230315	1.80	N	115610	500	77 억		118239	N	N	0	N	00	N
96	20240314	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3915	-130	5	-3.21	915317795	233137	38.32	4030	4060	3875	5250	2835	4045	3926.09	0.76	0	-60434	4358	4201	4113	3956	3868	4157	3912	78	1205	500	2420	5	1	15541626	608	33.18	5.71	12	1.50	118.00	686.00	6100	20240126	-35.82	1802	20230315	117.26	6100	-35.82	20240126	3335	17.39	20240118	6100	-35.82	20240126	1802	117.26	20230315	1.80	N	115610	500	77 억		118239	N	N	0	N	00	N
97	20240314	090743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	-80	5	-1.98	199401020	50403	8.29	4030	4060	3900	5250	2835	4045	3956.13	0.76	0	-6320	4358	4201	4113	3956	3868	4157	3912	78	1205	500	2420	5	1	15541626	616	33.60	5.78	12	0.32	118.00	686.00	6100	20240126	-35.00	1802	20230315	120.03	6100	-35.00	20240126	3335	18.89	20240118	6100	-35.00	20240126	1802	120.03	20230315	1.80	N	115610	500	77 억		118239	N	N	0	N	00	N
98	20240313	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4045	-170	5	-4.03	2469123070	605196	87.74	4270	4270	4025	5470	2955	4215	4080.00	1.17	0	-66377	4438	4326	4243	4131	4048	4382	4187	78	1255	500	2520	5	1	15541626	629	34.28	5.90	12	3.89	118.00	686.00	6100	20240126	-33.69	1802	20230315	124.47	6100	-33.69	20240126	3335	21.29	20240118	6100	-33.69	20240126	1802	124.47	20230315	1.75	N	115610	500	77 억		181124	N	N	0	N	00	N
99	20240313	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4065	-150	5	-3.56	2196604790	537724	77.96	4270	4270	4040	5470	2955	4215	4085.00	1.17	0	-56825	4438	4326	4243	4131	4048	4382	4187	78	1255	500	2520	5	1	15541626	632	34.45	5.93	12	3.46	118.00	686.00	6100	20240126	-33.36	1802	20230315	125.58	6100	-33.36	20240126	3335	21.89	20240118	6100	-33.36	20240126	1802	125.58	20230315	1.75	N	115610	500	77 억		181124	N	N	0	N	00	N
100	20240313	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4075	-140	5	-3.32	1937052900	473738	68.68	4270	4270	4040	5470	2955	4215	4088.87	1.17	0	-74084	4438	4326	4243	4131	4048	4382	4187	78	1255	500	2520	5	1	15541626	633	34.53	5.94	12	3.05	118.00	686.00	6100	20240126	-33.20	1802	20230315	126.14	6100	-33.20	20240126	3335	22.19	20240118	6100	-33.20	20240126	1802	126.14	20230315	1.75	N	115610	500	77 억		181124	N	N	0	N	00	N
101	20240313	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4065	-150	5	-3.56	1700044660	415257	60.20	4270	4270	4045	5470	2955	4215	4093.96	1.17	0	-53684	4438	4326	4243	4131	4048	4382	4187	78	1255	500	2520	5	1	15541626	632	34.45	5.93	12	2.67	118.00	686.00	6100	20240126	-33.36	1802	20230315	125.58	6100	-33.36	20240126	3335	21.89	20240118	6100	-33.36	20240126	1802	125.58	20230315	1.75	N	115610	500	77 억		181124	N	N	0	N	00	N
102	20240313	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4065	-150	5	-3.56	1560923230	381010	55.24	4270	4270	4045	5470	2955	4215	4096.80	1.17	0	-45361	4438	4326	4243	4131	4048	4382	4187	78	1255	500	2520	5	1	15541626	632	34.45	5.93	12	2.45	118.00	686.00	6100	20240126	-33.36	1802	20230315	125.58	6100	-33.36	20240126	3335	21.89	20240118	6100	-33.36	20240126	1802	125.58	20230315	1.75	N	115610	500	77 억		181124	N	N	0	N	00	N
103	20240313	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4095	-120	5	-2.85	1286829655	313464	45.45	4270	4270	4045	5470	2955	4215	4105.19	1.17	0	-11111	4438	4326	4243	4131	4048	4382	4187	78	1255	500	2520	5	1	15541626	636	34.70	5.97	12	2.02	118.00	686.00	6100	20240126	-32.87	1802	20230315	127.25	6100	-32.87	20240126	3335	22.79	20240118	6100	-32.87	20240126	1802	127.25	20230315	1.75	N	115610	500	77 억		181124	N	N	0	N	00	N
104	20240313	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	-130	5	-3.08	928962045	225432	32.68	4270	4270	4050	5470	2955	4215	4120.81	1.17	0	-23604	4438	4326	4243	4131	4048	4382	4187	78	1255	500	2520	5	1	15541626	635	34.62	5.95	12	1.45	118.00	686.00	6100	20240126	-33.03	1802	20230315	126.69	6100	-33.03	20240126	3335	22.49	20240118	6100	-33.03	20240126	1802	126.69	20230315	1.75	N	115610	500	77 억		181124	N	N	0	N	00	N
105	20240313	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	5	2	0.12	136521065	32215	4.67	4270	4270	4220	5470	2955	4215	4237.81	1.17	0	391	4438	4326	4243	4131	4048	4382	4187	78	1255	500	2520	5	1	15541626	656	35.76	6.15	12	0.21	118.00	686.00	6100	20240126	-30.82	1802	20230315	134.18	6100	-30.82	20240126	3335	26.54	20240118	6100	-30.82	20240126	1802	134.18	20230315	1.75	N	115610	500	77 억		181124	N	N	0	N	00	N
106	20240312	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	110	2	2.68	2907090665	682108	133.28	4175	4355	4160	5330	2875	4105	4261.96	1.39	0	-22619	4315	4210	4120	4015	3925	4165	3970	78	1225	500	2460	5	1	15541626	655	35.72	6.14	12	4.39	118.00	686.00	6100	20240126	-30.90	1802	20230315	133.91	6100	-30.90	20240126	3335	26.39	20240118	6100	-30.90	20240126	1802	133.91	20230315	1.69	N	115610	500	77 억		216062	N	N	0	N	00	N
107	20240312	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	90	2	2.19	2829185180	663621	129.67	4175	4355	4160	5330	2875	4105	4263.27	1.39	0	-17394	4315	4210	4120	4015	3925	4165	3970	78	1225	500	2460	5	1	15541626	652	35.55	6.12	12	4.27	118.00	686.00	6100	20240126	-31.23	1802	20230315	132.80	6100	-31.23	20240126	3335	25.79	20240118	6100	-31.23	20240126	1802	132.80	20230315	1.69	N	115610	500	77 억		216062	N	N	0	N	00	N
108	20240312	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	90	2	2.19	2658043425	622886	121.71	4175	4355	4160	5330	2875	4105	4267.32	1.39	0	-13138	4315	4210	4120	4015	3925	4165	3970	78	1225	500	2460	5	1	15541626	652	35.55	6.12	12	4.01	118.00	686.00	6100	20240126	-31.23	1802	20230315	132.80	6100	-31.23	20240126	3335	25.79	20240118	6100	-31.23	20240126	1802	132.80	20230315	1.69	N	115610	500	77 억		216062	N	N	0	N	00	N
109	20240312	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4265	160	2	3.90	2312827815	541031	105.72	4175	4355	4160	5330	2875	4105	4274.87	1.39	0	15707	4315	4210	4120	4015	3925	4165	3970	78	1225	500	2460	5	1	15541626	663	36.14	6.22	12	3.48	118.00	686.00	6100	20240126	-30.08	1802	20230315	136.68	6100	-30.08	20240126	3335	27.89	20240118	6100	-30.08	20240126	1802	136.68	20230315	1.69	N	115610	500	77 억		216062	N	N	0	N	00	N
110	20240312	120728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4285	180	2	4.38	2191961870	512639	100.17	4175	4355	4160	5330	2875	4105	4275.86	1.39	0	26710	4315	4210	4120	4015	3925	4165	3970	78	1225	500	2460	5	1	15541626	666	36.31	6.25	12	3.30	118.00	686.00	6100	20240126	-29.75	1802	20230315	137.79	6100	-29.75	20240126	3335	28.49	20240118	6100	-29.75	20240126	1802	137.79	20230315	1.69	N	115610	500	77 억		216062	N	N	0	N	00	N
111	20240312	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4270	165	2	4.02	1813528370	423764	82.80	4175	4355	4160	5330	2875	4105	4279.59	1.39	0	22598	4315	4210	4120	4015	3925	4165	3970	78	1225	500	2460	5	1	15541626	664	36.19	6.22	12	2.73	118.00	686.00	6100	20240126	-30.00	1802	20230315	136.96	6100	-30.00	20240126	3335	28.04	20240118	6100	-30.00	20240126	1802	136.96	20230315	1.69	N	115610	500	77 억		216062	N	N	0	N	00	N
112	20240312	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	135	2	3.29	1502600050	350775	68.54	4175	4355	4160	5330	2875	4105	4283.69	1.39	0	29611	4315	4210	4120	4015	3925	4165	3970	78	1225	500	2460	5	1	15541626	659	35.93	6.18	12	2.26	118.00	686.00	6100	20240126	-30.49	1802	20230315	135.29	6100	-30.49	20240126	3335	27.14	20240118	6100	-30.49	20240126	1802	135.29	20230315	1.69	N	115610	500	77 억		216062	N	N	0	N	00	N
113	20240312	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4305	200	2	4.87	509171595	119275	23.31	4175	4355	4160	5330	2875	4105	4268.96	1.39	0	8216	4315	4210	4120	4015	3925	4165	3970	78	1225	500	2460	5	1	15541626	669	36.48	6.28	12	0.77	118.00	686.00	6100	20240126	-29.43	1802	20230315	138.90	6100	-29.43	20240126	3335	29.09	20240118	6100	-29.43	20240126	1802	138.90	20230315	1.69	N	115610	500	77 억		216062	N	N	0	N	00	N
114	20240311	160723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4105	-110	5	-2.61	2082432490	509882	76.83	4225	4225	4030	5470	2955	4215	4084.13	1.33	0	8704	4611	4412	4261	4062	3911	4337	3987	78	1255	500	2520	5	1	15541626	638	34.79	5.98	12	3.28	118.00	686.00	6100	20240126	-32.70	1802	20230315	127.80	6100	-32.70	20240126	3335	23.09	20240118	6100	-32.70	20240126	1802	127.80	20230315	1.75	N	115610	500	77 억		207355	N	N	0	N	00	N
115	20240311	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4075	-140	5	-3.32	2005836295	491155	74.01	4225	4225	4030	5470	2955	4215	4083.90	1.33	0	11540	4611	4412	4261	4062	3911	4337	3987	78	1255	500	2520	5	1	15541626	633	34.53	5.94	12	3.16	118.00	686.00	6100	20240126	-33.20	1802	20230315	126.14	6100	-33.20	20240126	3335	22.19	20240118	6100	-33.20	20240126	1802	126.14	20230315	1.75	N	115610	500	77 억		207355	N	N	0	N	00	N
116	20240311	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4060	-155	5	-3.68	1785610340	437139	65.87	4225	4225	4030	5470	2955	4215	4084.75	1.33	0	8584	4611	4412	4261	4062	3911	4337	3987	78	1255	500	2520	5	1	15541626	631	34.41	5.92	12	2.81	118.00	686.00	6100	20240126	-33.44	1802	20230315	125.31	6100	-33.44	20240126	3335	21.74	20240118	6100	-33.44	20240126	1802	125.31	20230315	1.75	N	115610	500	77 억		207355	N	N	0	N	00	N
117	20240311	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	-165	5	-3.91	1672823305	409332	61.68	4225	4225	4030	5470	2955	4215	4086.70	1.33	0	8515	4611	4412	4261	4062	3911	4337	3987	78	1255	500	2520	5	1	15541626	629	34.32	5.90	12	2.63	118.00	686.00	6100	20240126	-33.61	1802	20230315	124.75	6100	-33.61	20240126	3335	21.44	20240118	6100	-33.61	20240126	1802	124.75	20230315	1.75	N	115610	500	77 억		207355	N	N	0	N	00	N
118	20240311	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4065	-150	5	-3.56	1505408100	368124	55.47	4225	4225	4030	5470	2955	4215	4089.39	1.33	0	11040	4611	4412	4261	4062	3911	4337	3987	78	1255	500	2520	5	1	15541626	632	34.45	5.93	12	2.37	118.00	686.00	6100	20240126	-33.36	1802	20230315	125.58	6100	-33.36	20240126	3335	21.89	20240118	6100	-33.36	20240126	1802	125.58	20230315	1.75	N	115610	500	77 억		207355	N	N	0	N	00	N
119	20240311	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	-130	5	-3.08	1402944345	342915	51.67	4225	4225	4030	5470	2955	4215	4091.21	1.33	0	9045	4611	4412	4261	4062	3911	4337	3987	78	1255	500	2520	5	1	15541626	635	34.62	5.95	12	2.21	118.00	686.00	6100	20240126	-33.03	1802	20230315	126.69	6100	-33.03	20240126	3335	22.49	20240118	6100	-33.03	20240126	1802	126.69	20230315	1.75	N	115610	500	77 억		207355	N	N	0	N	00	N
120	20240311	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	-105	5	-2.49	1083308155	264255	39.82	4225	4225	4030	5470	2955	4215	4099.46	1.33	0	14050	4611	4412	4261	4062	3911	4337	3987	78	1255	500	2520	5	1	15541626	639	34.83	5.99	12	1.70	118.00	686.00	6100	20240126	-32.62	1802	20230315	128.08	6100	-32.62	20240126	3335	23.24	20240118	6100	-32.62	20240126	1802	128.08	20230315	1.75	N	115610	500	77 억		207355	N	N	0	N	00	N
121	20240311	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4105	-110	5	-2.61	231865810	55981	8.44	4225	4225	4040	5470	2955	4215	4141.81	1.33	0	-9656	4611	4412	4261	4062	3911	4337	3987	78	1255	500	2520	5	1	15541626	638	34.79	5.98	12	0.36	118.00	686.00	6100	20240126	-32.70	1802	20230315	127.80	6100	-32.70	20240126	3335	23.09	20240118	6100	-32.70	20240126	1802	127.80	20230315	1.75	N	115610	500	77 억		207355	N	N	0	N	00	N
122	20240308	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	-85	5	-1.98	2817830295	661122	92.58	4350	4460	4110	5590	3010	4300	4262.21	1.15	0	28952	4726	4512	4396	4182	4066	4455	4125	78	1290	500	2580	5	1	15541626	655	35.72	6.14	12	4.25	118.00	686.00	6100	20240126	-30.90	1802	20230315	133.91	6100	-30.90	20240126	3335	26.39	20240118	6100	-30.90	20240126	1802	133.91	20230315	1.74	N	115610	500	77 억		178205	N	N	0	N	00	N
123	20240308	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	-85	5	-1.98	2631929905	616760	86.36	4350	4460	4110	5590	3010	4300	4267.35	1.15	0	26714	4726	4512	4396	4182	4066	4455	4125	78	1290	500	2580	5	1	15541626	655	35.72	6.14	12	3.97	118.00	686.00	6100	20240126	-30.90	1802	20230315	133.91	6100	-30.90	20240126	3335	26.39	20240118	6100	-30.90	20240126	1802	133.91	20230315	1.74	N	115610	500	77 억		178205	N	N	0	N	00	N
124	20240308	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4245	-55	5	-1.28	2411544535	564599	79.06	4350	4460	4110	5590	3010	4300	4271.25	1.15	0	34206	4726	4512	4396	4182	4066	4455	4125	78	1290	500	2580	5	1	15541626	660	35.97	6.19	12	3.63	118.00	686.00	6100	20240126	-30.41	1802	20230315	135.57	6100	-30.41	20240126	3335	27.29	20240118	6100	-30.41	20240126	1802	135.57	20230315	1.74	N	115610	500	77 억		178205	N	N	0	N	00	N
125	20240308	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-120	5	-2.79	2147604905	501688	70.25	4350	4460	4110	5590	3010	4300	4280.76	1.15	0	31399	4726	4512	4396	4182	4066	4455	4125	78	1290	500	2580	5	1	15541626	650	35.42	6.09	12	3.23	118.00	686.00	6100	20240126	-31.48	1802	20230315	131.96	6100	-31.48	20240126	3335	25.34	20240118	6100	-31.48	20240126	1802	131.96	20230315	1.74	N	115610	500	77 억		178205	N	N	0	N	00	N
126	20240308	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	-135	5	-3.14	1783067730	414136	57.99	4350	4460	4110	5590	3010	4300	4305.51	1.15	0	33380	4726	4512	4396	4182	4066	4455	4125	78	1290	500	2580	5	1	15541626	647	35.30	6.07	12	2.66	118.00	686.00	6100	20240126	-31.72	1802	20230315	131.13	6100	-31.72	20240126	3335	24.89	20240118	6100	-31.72	20240126	1802	131.13	20230315	1.74	N	115610	500	77 억		178205	N	N	0	N	00	N
127	20240308	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	0	3	0.00	1109664670	254742	35.67	4350	4460	4290	5590	3010	4300	4356.04	1.15	0	31327	4726	4512	4396	4182	4066	4455	4125	78	1290	500	2580	5	1	15541626	668	36.44	6.27	12	1.64	118.00	686.00	6100	20240126	-29.51	1802	20230315	138.62	6100	-29.51	20240126	3335	28.94	20240118	6100	-29.51	20240126	1802	138.62	20230315	1.74	N	115610	500	77 억		178205	N	N	0	N	00	N
128	20240308	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	55	2	1.28	793972010	181563	25.42	4350	4460	4290	5590	3010	4300	4373.00	1.15	0	21151	4726	4512	4396	4182	4066	4455	4125	78	1290	500	2580	5	1	15541626	677	36.91	6.35	12	1.17	118.00	686.00	6100	20240126	-28.61	1802	20230315	141.68	6100	-28.61	20240126	3335	30.58	20240118	6100	-28.61	20240126	1802	141.68	20230315	1.74	N	115610	500	77 억		178205	N	N	0	N	00	N
129	20240308	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	80	2	1.86	234405210	53195	7.45	4350	4460	4350	5590	3010	4300	4406.59	1.15	0	7356	4726	4512	4396	4182	4066	4455	4125	78	1290	500	2580	5	1	15541626	681	37.12	6.38	12	0.34	118.00	686.00	6100	20240126	-28.20	1802	20230315	143.06	6100	-28.20	20240126	3335	31.33	20240118	6100	-28.20	20240126	1802	143.06	20230315	1.74	N	115610	500	77 억		178205	N	N	0	N	00	N
130	20240307	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	-245	5	-5.39	3109942775	710762	115.01	4545	4610	4280	5900	3185	4545	4375.23	0.90	0	36769	4828	4686	4573	4431	4318	4630	4375	78	1355	500	2720	5	1	15541626	668	36.44	6.27	12	4.57	118.00	686.00	6100	20240126	-29.51	1802	20230315	138.62	6100	-29.51	20240126	3335	28.94	20240118	6100	-29.51	20240126	1802	138.62	20230315	1.74	N	115610	500	77 억		140534	N	N	0	N	00	N
131	20240307	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4330	-215	5	-4.73	2999328275	685099	110.85	4545	4610	4280	5900	3185	4545	4377.61	0.90	0	34673	4828	4686	4573	4431	4318	4630	4375	78	1355	500	2720	5	1	15541626	673	36.69	6.31	12	4.41	118.00	686.00	6100	20240126	-29.02	1802	20230315	140.29	6100	-29.02	20240126	3335	29.84	20240118	6100	-29.02	20240126	1802	140.29	20230315	1.74	N	115610	500	77 억		140534	N	N	0	N	00	N
132	20240307	140700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	-225	5	-4.95	2728274990	622272	100.69	4545	4610	4280	5900	3185	4545	4384.02	0.90	0	56939	4828	4686	4573	4431	4318	4630	4375	78	1355	500	2720	5	1	15541626	671	36.61	6.30	12	4.00	118.00	686.00	6100	20240126	-29.18	1802	20230315	139.73	6100	-29.18	20240126	3335	29.54	20240118	6100	-29.18	20240126	1802	139.73	20230315	1.74	N	115610	500	77 억		140534	N	N	0	N	00	N
133	20240307	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	-235	5	-5.17	2527338635	575805	93.17	4545	4610	4280	5900	3185	4545	4388.85	0.90	0	72681	4828	4686	4573	4431	4318	4630	4375	78	1355	500	2720	5	1	15541626	670	36.53	6.28	12	3.70	118.00	686.00	6100	20240126	-29.34	1802	20230315	139.18	6100	-29.34	20240126	3335	29.24	20240118	6100	-29.34	20240126	1802	139.18	20230315	1.74	N	115610	500	77 억		140534	N	N	0	N	00	N
134	20240307	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4325	-220	5	-4.84	2186585800	496591	80.35	4545	4610	4290	5900	3185	4545	4402.80	0.90	0	80901	4828	4686	4573	4431	4318	4630	4375	78	1355	500	2720	5	1	15541626	672	36.65	6.30	12	3.20	118.00	686.00	6100	20240126	-29.10	1802	20230315	140.01	6100	-29.10	20240126	3335	29.69	20240118	6100	-29.10	20240126	1802	140.01	20230315	1.74	N	115610	500	77 억		140534	N	N	0	N	00	N
135	20240307	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	-90	5	-1.98	977477330	218478	35.35	4545	4610	4400	5900	3185	4545	4473.58	0.90	0	-10113	4828	4686	4573	4431	4318	4630	4375	78	1355	500	2720	5	1	15541626	692	37.75	6.49	12	1.41	118.00	686.00	6100	20240126	-26.97	1802	20230315	147.23	6100	-26.97	20240126	3335	33.58	20240118	6100	-26.97	20240126	1802	147.23	20230315	1.74	N	115610	500	77 억		140534	N	N	0	N	00	N
136	20240307	100705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	-65	5	-1.43	690852175	154054	24.93	4545	4610	4400	5900	3185	4545	4483.94	0.90	0	14302	4828	4686	4573	4431	4318	4630	4375	78	1355	500	2720	5	1	15541626	696	37.97	6.53	12	0.99	118.00	686.00	6100	20240126	-26.56	1802	20230315	148.61	6100	-26.56	20240126	3335	34.33	20240118	6100	-26.56	20240126	1802	148.61	20230315	1.74	N	115610	500	77 억		140534	N	N	0	N	00	N
137	20240307	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	30	2	0.66	75509210	16520	2.67	4545	4610	4540	5900	3185	4545	4573.12	0.90	0	3439	4828	4686	4573	4431	4318	4630	4375	78	1355	500	2720	5	1	15541626	711	38.77	6.67	12	0.11	118.00	686.00	6100	20240126	-25.00	1802	20230315	153.88	6100	-25.00	20240126	3335	37.18	20240118	6100	-25.00	20240126	1802	153.88	20230315	1.74	N	115610	500	77 억		140534	N	N	0	N	00	N
138	20240306	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	-235	5	-4.92	2796878325	615093	113.73	4645	4715	4460	6210	3350	4780	4547.08	1.30	0	-67958	5010	4895	4760	4645	4510	4827	4577	78	1430	500	2860	5	1	15541626	706	38.52	6.63	12	3.96	118.00	686.00	6100	20240126	-25.49	1802	20230315	152.22	6100	-25.49	20240126	3335	36.28	20240118	6100	-25.49	20240126	1802	152.22	20230315	1.77	N	115610	500	77 억		202550	N	N	0	N	00	N
139	20240306	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-200	5	-4.18	2722799480	598840	110.72	4645	4715	4460	6210	3350	4780	4546.78	1.30	0	-67073	5010	4895	4760	4645	4510	4827	4577	78	1430	500	2860	5	1	15541626	712	38.81	6.68	12	3.85	118.00	686.00	6100	20240126	-24.92	1802	20230315	154.16	6100	-24.92	20240126	3335	37.33	20240118	6100	-24.92	20240126	1802	154.16	20230315	1.77	N	115610	500	77 억		202550	N	N	0	N	00	N
140	20240306	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	-240	5	-5.02	2568841090	565138	104.49	4645	4715	4460	6210	3350	4780	4545.50	1.30	0	-70732	5010	4895	4760	4645	4510	4827	4577	78	1430	500	2860	5	1	15541626	706	38.47	6.62	12	3.64	118.00	686.00	6100	20240126	-25.57	1802	20230315	151.94	6100	-25.57	20240126	3335	36.13	20240118	6100	-25.57	20240126	1802	151.94	20230315	1.77	N	115610	500	77 억		202550	N	N	0	N	00	N
141	20240306	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	-230	5	-4.81	2285809525	502508	92.91	4645	4715	4460	6210	3350	4780	4548.79	1.30	0	-54547	5010	4895	4760	4645	4510	4827	4577	78	1430	500	2860	5	1	15541626	707	38.56	6.63	12	3.23	118.00	686.00	6100	20240126	-25.41	1802	20230315	152.50	6100	-25.41	20240126	3335	36.43	20240118	6100	-25.41	20240126	1802	152.50	20230315	1.77	N	115610	500	77 억		202550	N	N	0	N	00	N
142	20240306	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	-270	5	-5.65	2121967220	466355	86.23	4645	4715	4460	6210	3350	4780	4550.10	1.30	0	-43847	5010	4895	4760	4645	4510	4827	4577	78	1430	500	2860	5	1	15541626	701	38.22	6.57	12	3.00	118.00	686.00	6100	20240126	-26.07	1802	20230315	150.28	6100	-26.07	20240126	3335	35.23	20240118	6100	-26.07	20240126	1802	150.28	20230315	1.77	N	115610	500	77 억		202550	N	N	0	N	00	N
143	20240306	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-200	5	-4.18	1796298730	394507	72.94	4645	4715	4460	6210	3350	4780	4553.26	1.30	0	-22889	5010	4895	4760	4645	4510	4827	4577	78	1430	500	2860	5	1	15541626	712	38.81	6.68	12	2.54	118.00	686.00	6100	20240126	-24.92	1802	20230315	154.16	6100	-24.92	20240126	3335	37.33	20240118	6100	-24.92	20240126	1802	154.16	20230315	1.77	N	115610	500	77 억		202550	N	N	0	N	00	N
144	20240306	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	-190	5	-3.97	1483130900	325925	60.26	4645	4715	4460	6210	3350	4780	4550.51	1.30	0	-40393	5010	4895	4760	4645	4510	4827	4577	78	1430	500	2860	5	1	15541626	713	38.90	6.69	12	2.10	118.00	686.00	6100	20240126	-24.75	1802	20230315	154.72	6100	-24.75	20240126	3335	37.63	20240118	6100	-24.75	20240126	1802	154.72	20230315	1.77	N	115610	500	77 억		202550	N	N	0	N	00	N
145	20240306	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-120	5	-2.51	137879235	29617	5.48	4645	4715	4640	6210	3350	4780	4655.31	1.30	0	645	5010	4895	4760	4645	4510	4827	4577	78	1430	500	2860	5	1	15541626	724	39.49	6.79	12	0.19	118.00	686.00	6100	20240126	-23.61	1802	20230315	158.60	6100	-23.61	20240126	3335	39.73	20240118	6100	-23.61	20240126	1802	158.60	20230315	1.77	N	115610	500	77 억		202550	N	N	0	N	00	N
146	20240305	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	-95	5	-1.95	2467868895	522473	60.17	4805	4875	4625	6330	3415	4875	4723.08	1.43	0	-31676	5138	5006	4813	4681	4488	5072	4747	78	1455	500	2920	5	1	15541626	743	40.51	6.97	12	3.36	118.00	686.00	6100	20240126	-21.64	1802	20230315	165.26	6100	-21.64	20240126	3335	43.33	20240118	6100	-21.64	20240126	1802	165.26	20230315	1.83	N	115610	500	77 억		222485	N	N	0	N	00	N
147	20240305	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4765	-110	5	-2.26	2368613335	501678	57.77	4805	4875	4625	6330	3415	4875	4721.33	1.43	0	-31723	5138	5006	4813	4681	4488	5072	4747	78	1455	500	2920	5	1	15541626	741	40.38	6.95	12	3.23	118.00	686.00	6100	20240126	-21.89	1802	20230315	164.43	6100	-21.89	20240126	3335	42.88	20240118	6100	-21.89	20240126	1802	164.43	20230315	1.83	N	115610	500	77 억		222485	N	N	0	N	00	N
148	20240305	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-175	5	-3.59	2093687660	443802	51.11	4805	4875	4625	6330	3415	4875	4717.56	1.43	0	-42223	5138	5006	4813	4681	4488	5072	4747	78	1455	500	2920	5	1	15541626	730	39.83	6.85	12	2.86	118.00	686.00	6100	20240126	-22.95	1802	20230315	160.82	6100	-22.95	20240126	3335	40.93	20240118	6100	-22.95	20240126	1802	160.82	20230315	1.83	N	115610	500	77 억		222485	N	N	0	N	00	N
149	20240305	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	-200	5	-4.10	1842619725	390213	44.94	4805	4875	4625	6330	3415	4875	4722.02	1.43	0	-45920	5138	5006	4813	4681	4488	5072	4747	78	1455	500	2920	5	1	15541626	727	39.62	6.81	12	2.51	118.00	686.00	6100	20240126	-23.36	1802	20230315	159.43	6100	-23.36	20240126	3335	40.18	20240118	6100	-23.36	20240126	1802	159.43	20230315	1.83	N	115610	500	77 억		222485	N	N	0	N	00	N
150	20240305	120652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	-145	5	-2.97	1634159115	345750	39.82	4805	4875	4625	6330	3415	4875	4726.34	1.43	0	-31447	5138	5006	4813	4681	4488	5072	4747	78	1455	500	2920	5	1	15541626	735	40.08	6.90	12	2.22	118.00	686.00	6100	20240126	-22.46	1802	20230315	162.49	6100	-22.46	20240126	3335	41.83	20240118	6100	-22.46	20240126	1802	162.49	20230315	1.83	N	115610	500	77 억		222485	N	N	0	N	00	N
151	20240305	110654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	-170	5	-3.49	1502484295	317771	36.59	4805	4875	4625	6330	3415	4875	4728.12	1.43	0	-35878	5138	5006	4813	4681	4488	5072	4747	78	1455	500	2920	5	1	15541626	731	39.87	6.86	12	2.04	118.00	686.00	6100	20240126	-22.87	1802	20230315	161.10	6100	-22.87	20240126	3335	41.08	20240118	6100	-22.87	20240126	1802	161.10	20230315	1.83	N	115610	500	77 억		222485	N	N	0	N	00	N
152	20240305	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	-125	5	-2.56	1209413855	255712	29.45	4805	4875	4625	6330	3415	4875	4729.50	1.43	0	-44321	5138	5006	4813	4681	4488	5072	4747	78	1455	500	2920	5	1	15541626	738	40.25	6.92	12	1.65	118.00	686.00	6100	20240126	-22.13	1802	20230315	163.60	6100	-22.13	20240126	3335	42.43	20240118	6100	-22.13	20240126	1802	163.60	20230315	1.83	N	115610	500	77 억		222485	N	N	0	N	00	N
153	20240305	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4765	-110	5	-2.26	335253975	70133	8.08	4805	4875	4720	6330	3415	4875	4780.03	1.43	0	-26744	5138	5006	4813	4681	4488	5072	4747	78	1455	500	2920	5	1	15541626	741	40.38	6.95	12	0.45	118.00	686.00	6100	20240126	-21.89	1802	20230315	164.43	6100	-21.89	20240126	3335	42.88	20240118	6100	-21.89	20240126	1802	164.43	20230315	1.83	N	115610	500	77 억		222485	N	N	0	N	00	N
154	20240304	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4875	280	2	6.09	4185256860	862792	187.10	4675	4945	4620	5970	3220	4595	4850.82	0.59	0	143968	4918	4756	4633	4471	4348	4837	4552	78	1375	500	2750	5	1	15541626	758	41.31	7.11	12	5.55	118.00	686.00	6100	20240126	-20.08	1802	20230315	170.53	6100	-20.08	20240126	3335	46.18	20240118	6100	-20.08	20240126	1802	170.53	20230315	1.83	N	115610	500	77 억		91612	N	N	0	N	00	N
155	20240304	150648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	275	2	5.98	4044787315	833988	180.85	4675	4945	4620	5970	3220	4595	4849.95	0.59	0	147528	4918	4756	4633	4471	4348	4837	4552	78	1375	500	2750	5	1	15541626	757	41.27	7.10	12	5.37	118.00	686.00	6100	20240126	-20.16	1802	20230315	170.26	6100	-20.16	20240126	3335	46.03	20240118	6100	-20.16	20240126	1802	170.26	20230315	1.83	N	115610	500	77 억		91612	N	N	0	N	00	N
156	20240304	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4905	310	2	6.75	3785232520	780768	169.31	4675	4945	4620	5970	3220	4595	4848.10	0.59	0	160145	4918	4756	4633	4471	4348	4837	4552	78	1375	500	2750	5	1	15541626	762	41.57	7.15	12	5.02	118.00	686.00	6100	20240126	-19.59	1802	20230315	172.20	6100	-19.59	20240126	3335	47.08	20240118	6100	-19.59	20240126	1802	172.20	20230315	1.83	N	115610	500	77 억		91612	N	N	0	N	00	N
157	20240304	130644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4855	260	2	5.66	3562694180	735167	159.42	4675	4945	4620	5970	3220	4595	4846.12	0.59	0	157032	4918	4756	4633	4471	4348	4837	4552	78	1375	500	2750	5	1	15541626	755	41.14	7.08	12	4.73	118.00	686.00	6100	20240126	-20.41	1802	20230315	169.42	6100	-20.41	20240126	3335	45.58	20240118	6100	-20.41	20240126	1802	169.42	20230315	1.83	N	115610	500	77 억		91612	N	N	0	N	00	N
158	20240304	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4815	220	2	4.79	3172642400	655210	142.08	4675	4945	4620	5970	3220	4595	4842.20	0.59	0	141758	4918	4756	4633	4471	4348	4837	4552	78	1375	500	2750	5	1	15541626	748	40.81	7.02	12	4.22	118.00	686.00	6100	20240126	-21.07	1802	20230315	167.20	6100	-21.07	20240126	3335	44.38	20240118	6100	-21.07	20240126	1802	167.20	20230315	1.83	N	115610	500	77 억		91612	N	N	0	N	00	N
159	20240304	110639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	305	2	6.64	2889079000	596621	129.38	4675	4945	4620	5970	3220	4595	4842.42	0.59	0	150567	4918	4756	4633	4471	4348	4837	4552	78	1375	500	2750	5	1	15541626	762	41.53	7.14	12	3.84	118.00	686.00	6100	20240126	-19.67	1802	20230315	171.92	6100	-19.67	20240126	3335	46.93	20240118	6100	-19.67	20240126	1802	171.92	20230315	1.83	N	115610	500	77 억		91612	N	N	0	N	00	N
160	20240304	100640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	300	2	6.53	2181329065	450587	97.71	4675	4945	4620	5970	3220	4595	4841.11	0.59	0	126558	4918	4756	4633	4471	4348	4837	4552	78	1375	500	2750	5	1	15541626	761	41.48	7.14	12	2.90	118.00	686.00	6100	20240126	-19.75	1802	20230315	171.64	6100	-19.75	20240126	3335	46.78	20240118	6100	-19.75	20240126	1802	171.64	20230315	1.83	N	115610	500	77 억		91612	N	N	0	N	00	N
161	20240304	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	55	2	1.20	200199195	42622	9.24	4675	4750	4650	5970	3220	4595	4697.21	0.59	0	6732	4918	4756	4633	4471	4348	4837	4552	78	1375	500	2750	5	1	15541626	723	39.41	6.78	12	0.27	118.00	686.00	6100	20240126	-23.77	1802	20230315	158.05	6100	-23.77	20240126	3335	39.43	20240118	6100	-23.77	20240126	1802	158.05	20230315	1.83	N	115610	500	77 억		91612	N	N	0	N	00	N