KissMeData/264660/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	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	110	2	0.85	56560220	4350	68.69	13050	13050	12910	16770	9030	12900	13002.35	0.57	0	-642	13086	12992	12896	12802	12706	13040	12850	47	3870	500	9280	10	1	9316935	1212	9.27	1.06	12	0.05	1403.00	12288.00	15590	20230721	-16.55	11430	20231110	13.82	13500	-3.63	20240208	12220	6.46	20240307	15590	-16.55	20230721	11430	13.82	20231110	1.64	N	264660	500	46 억		53122	N	N	0	N	00	N
3	20240329	151035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	60	2	0.47	55909870	4300	67.90	13050	13050	12910	16770	9030	12900	13002.30	0.57	0	-638	13086	12992	12896	12802	12706	13040	12850	47	3870	500	9280	10	1	9316935	1207	9.24	1.05	12	0.05	1403.00	12288.00	15590	20230721	-16.87	11430	20231110	13.39	13500	-4.00	20240208	12220	6.06	20240307	15590	-16.87	20230721	11430	13.39	20231110	1.64	N	264660	500	46 억		53122	N	N	0	N	00	N
4	20240329	141030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	120	2	0.93	42035870	3233	51.05	13050	13050	12910	16770	9030	12900	13002.12	0.57	0	-431	13086	12992	12896	12802	12706	13040	12850	47	3870	500	9280	10	1	9316935	1213	9.28	1.06	12	0.03	1403.00	12288.00	15590	20230721	-16.48	11430	20231110	13.91	13500	-3.56	20240208	12220	6.55	20240307	15590	-16.48	20230721	11430	13.91	20231110	1.64	N	264660	500	46 억		53122	N	N	0	N	00	N
5	20240329	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	120	2	0.93	37042500	2849	44.99	13050	13050	12910	16770	9030	12900	13001.93	0.57	0	-335	13086	12992	12896	12802	12706	13040	12850	47	3870	500	9280	10	1	9316935	1213	9.28	1.06	12	0.03	1403.00	12288.00	15590	20230721	-16.48	11430	20231110	13.91	13500	-3.56	20240208	12220	6.55	20240307	15590	-16.48	20230721	11430	13.91	20231110	1.64	N	264660	500	46 억		53122	N	N	0	N	00	N
6	20240329	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	120	2	0.93	34060920	2620	41.37	13050	13050	12910	16770	9030	12900	13000.35	0.57	0	-335	13086	12992	12896	12802	12706	13040	12850	47	3870	500	9280	10	1	9316935	1213	9.28	1.06	12	0.03	1403.00	12288.00	15590	20230721	-16.48	11430	20231110	13.91	13500	-3.56	20240208	12220	6.55	20240307	15590	-16.48	20230721	11430	13.91	20231110	1.64	N	264660	500	46 억		53122	N	N	0	N	00	N
7	20240329	111013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	110	2	0.85	24682330	1899	29.99	13050	13050	12910	16770	9030	12900	12997.54	0.57	0	-350	13086	12992	12896	12802	12706	13040	12850	47	3870	500	9280	10	1	9316935	1212	9.27	1.06	12	0.02	1403.00	12288.00	15590	20230721	-16.55	11430	20231110	13.82	13500	-3.63	20240208	12220	6.46	20240307	15590	-16.55	20230721	11430	13.82	20231110	1.64	N	264660	500	46 억		53122	N	N	0	N	00	N
8	20240329	101014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	110	2	0.85	23304280	1793	28.31	13050	13050	12910	16770	9030	12900	12997.37	0.57	0	-350	13086	12992	12896	12802	12706	13040	12850	47	3870	500	9280	10	1	9316935	1212	9.27	1.06	12	0.02	1403.00	12288.00	15590	20230721	-16.55	11430	20231110	13.82	13500	-3.63	20240208	12220	6.46	20240307	15590	-16.55	20230721	11430	13.82	20231110	1.64	N	264660	500	46 억		53122	N	N	0	N	00	N
9	20240329	091013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	150	2	1.16	130500	10	0.16	13050	13050	13050	16770	9030	12900	13050.00	0.57	0	-6	13086	12992	12896	12802	12706	13040	12850	47	3870	500	9280	10	1	9316935	1216	9.30	1.06	12	0.00	1403.00	12288.00	15590	20230721	-16.29	11430	20231110	14.17	13500	-3.33	20240208	12220	6.79	20240307	15590	-16.29	20230721	11430	14.17	20231110	1.64	N	264660	500	46 억		53122	N	N	0	N	00	N
10	20240328	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-150	5	-1.15	75221740	5843	85.72	12830	12990	12800	16960	9140	13050	12873.58	0.57	0	420	13236	13142	13046	12952	12856	13190	13000	47	3910	500	9390	10	1	9316935	1202	9.19	1.05	12	0.06	1403.00	12288.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12220	5.56	20240307	15590	-17.25	20230721	11430	12.86	20231110	1.64	N	264660	500	46 억		52702	N	N	0	N	00	N
11	20240328	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-100	5	-0.77	67804240	5268	77.29	12830	12990	12800	16960	9140	13050	12870.96	0.57	0	423	13236	13142	13046	12952	12856	13190	13000	47	3910	500	9390	10	1	9316935	1207	9.23	1.05	12	0.06	1403.00	12288.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12220	5.97	20240307	15590	-16.93	20230721	11430	13.30	20231110	1.64	N	264660	500	46 억		52702	N	N	0	N	00	N
12	20240328	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-150	5	-1.15	57974090	4507	66.12	12830	12990	12800	16960	9140	13050	12863.12	0.57	0	423	13236	13142	13046	12952	12856	13190	13000	47	3910	500	9390	10	1	9316935	1202	9.19	1.05	12	0.05	1403.00	12288.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12220	5.56	20240307	15590	-17.25	20230721	11430	12.86	20231110	1.64	N	264660	500	46 억		52702	N	N	0	N	00	N
13	20240328	131008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-110	5	-0.84	56769470	4414	64.76	12830	12990	12800	16960	9140	13050	12861.23	0.57	0	423	13236	13142	13046	12952	12856	13190	13000	47	3910	500	9390	10	1	9316935	1206	9.22	1.05	12	0.05	1403.00	12288.00	15590	20230721	-17.00	11430	20231110	13.21	13500	-4.15	20240208	12220	5.89	20240307	15590	-17.00	20230721	11430	13.21	20231110	1.64	N	264660	500	46 억		52702	N	N	0	N	00	N
14	20240328	121012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-130	5	-1.00	52694150	4099	60.14	12830	12990	12800	16960	9140	13050	12855.37	0.57	0	423	13236	13142	13046	12952	12856	13190	13000	47	3910	500	9390	10	1	9316935	1204	9.21	1.05	12	0.04	1403.00	12288.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12220	5.73	20240307	15590	-17.13	20230721	11430	13.04	20231110	1.64	N	264660	500	46 억		52702	N	N	0	N	00	N
15	20240328	111015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-130	5	-1.00	52435870	4079	59.84	12830	12990	12800	16960	9140	13050	12855.08	0.57	0	423	13236	13142	13046	12952	12856	13190	13000	47	3910	500	9390	10	1	9316935	1204	9.21	1.05	12	0.04	1403.00	12288.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12220	5.73	20240307	15590	-17.13	20230721	11430	13.04	20231110	1.64	N	264660	500	46 억		52702	N	N	0	N	00	N
16	20240328	101028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-230	5	-1.76	40445150	3145	46.14	12830	12990	12820	16960	9140	13050	12860.14	0.57	0	365	13236	13142	13046	12952	12856	13190	13000	47	3910	500	9390	10	1	9316935	1194	9.14	1.04	12	0.03	1403.00	12288.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12220	4.91	20240307	15590	-17.77	20230721	11430	12.16	20231110	1.64	N	264660	500	46 억		52702	N	N	0	N	00	N
17	20240328	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	-70	5	-0.54	12624430	982	14.41	12830	12990	12830	16960	9140	13050	12855.84	0.57	0	108	13236	13142	13046	12952	12856	13190	13000	47	3910	500	9390	10	1	9316935	1209	9.25	1.06	12	0.01	1403.00	12288.00	15590	20230721	-16.74	11430	20231110	13.56	13500	-3.85	20240208	12220	6.22	20240307	15590	-16.74	20230721	11430	13.56	20231110	1.64	N	264660	500	46 억		52702	N	N	0	N	00	N
18	20240327	161024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	30	2	0.23	82355240	6329	118.65	13000	13140	12950	16920	9120	13020	13012.36	0.56	0	360	13220	13120	13060	12960	12900	13170	13010	47	3900	500	9370	10	1	9316935	1216	9.30	1.06	12	0.07	1403.00	12288.00	15590	20230721	-16.29	11430	20231110	14.17	13500	-3.33	20240208	12220	6.79	20240307	15590	-16.29	20230721	11430	14.17	20231110	1.65	N	264660	500	46 억		52342	N	N	0	N	00	N
19	20240327	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	0	3	0.00	69508920	5342	100.15	13000	13140	12950	16920	9120	13020	13011.78	0.56	0	367	13220	13120	13060	12960	12900	13170	13010	47	3900	500	9370	10	1	9316935	1213	9.28	1.06	12	0.06	1403.00	12288.00	15590	20230721	-16.48	11430	20231110	13.91	13500	-3.56	20240208	12220	6.55	20240307	15590	-16.48	20230721	11430	13.91	20231110	1.65	N	264660	500	46 억		52342	N	N	0	N	00	N
20	20240327	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	40	2	0.31	61767670	4748	89.01	13000	13140	12950	16920	9120	13020	13009.20	0.56	0	157	13220	13120	13060	12960	12900	13170	13010	47	3900	500	9370	10	1	9316935	1217	9.31	1.06	12	0.05	1403.00	12288.00	15590	20230721	-16.23	11430	20231110	14.26	13500	-3.26	20240208	12220	6.87	20240307	15590	-16.23	20230721	11430	14.26	20231110	1.65	N	264660	500	46 억		52342	N	N	0	N	00	N
21	20240327	131023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	10	2	0.08	50953230	3919	73.47	13000	13140	12950	16920	9120	13020	13001.59	0.56	0	121	13220	13120	13060	12960	12900	13170	13010	47	3900	500	9370	10	1	9316935	1214	9.29	1.06	12	0.04	1403.00	12288.00	15590	20230721	-16.42	11430	20231110	14.00	13500	-3.48	20240208	12220	6.63	20240307	15590	-16.42	20230721	11430	14.00	20231110	1.65	N	264660	500	46 억		52342	N	N	0	N	00	N
22	20240327	121023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	-40	5	-0.31	50069260	3851	72.20	13000	13140	12950	16920	9120	13020	13001.63	0.56	0	131	13220	13120	13060	12960	12900	13170	13010	47	3900	500	9370	10	1	9316935	1209	9.25	1.06	12	0.04	1403.00	12288.00	15590	20230721	-16.74	11430	20231110	13.56	13500	-3.85	20240208	12220	6.22	20240307	15590	-16.74	20230721	11430	13.56	20231110	1.65	N	264660	500	46 억		52342	N	N	0	N	00	N
23	20240327	111024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-50	5	-0.38	47836700	3679	68.97	13000	13140	12950	16920	9120	13020	13002.64	0.56	0	131	13220	13120	13060	12960	12900	13170	13010	47	3900	500	9370	10	1	9316935	1208	9.24	1.06	12	0.04	1403.00	12288.00	15590	20230721	-16.81	11430	20231110	13.47	13500	-3.93	20240208	12220	6.14	20240307	15590	-16.81	20230721	11430	13.47	20231110	1.65	N	264660	500	46 억		52342	N	N	0	N	00	N
24	20240327	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-20	5	-0.15	31978930	2457	46.06	13000	13140	13000	16920	9120	13020	13015.44	0.56	0	113	13220	13120	13060	12960	12900	13170	13010	47	3900	500	9370	10	1	9316935	1211	9.27	1.06	12	0.03	1403.00	12288.00	15590	20230721	-16.61	11430	20231110	13.74	13500	-3.70	20240208	12220	6.38	20240307	15590	-16.61	20230721	11430	13.74	20231110	1.65	N	264660	500	46 억		52342	N	N	0	N	00	N
25	20240327	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	120	2	0.92	833870	64	1.20	13000	13140	13000	16920	9120	13020	13029.22	0.56	0	-8	13220	13120	13060	12960	12900	13170	13010	47	3900	500	9370	10	1	9316935	1224	9.37	1.07	12	0.00	1403.00	12288.00	15590	20230721	-15.72	11430	20231110	14.96	13500	-2.67	20240208	12220	7.53	20240307	15590	-15.72	20230721	11430	14.96	20231110	1.65	N	264660	500	46 억		52342	N	N	0	N	00	N
26	20240326	160918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	20	2	0.15	65903690	5052	108.34	13000	13160	13000	16900	9100	13000	13049.93	0.56	0	-55	13233	13116	13043	12926	12853	13095	12905	47	3900	500	9360	10	1	9316935	1213	9.28	1.06	12	0.05	1403.00	12288.00	15590	20230721	-16.48	11430	20231110	13.91	13500	-3.56	20240208	12220	6.55	20240307	15590	-16.48	20230721	11430	13.91	20231110	1.62	N	264660	500	46 억		52337	N	N	0	N	00	N
27	20240326	151011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	40	2	0.31	49805440	3816	81.84	13000	13160	13000	16900	9100	13000	13051.74	0.56	0	-143	13233	13116	13043	12926	12853	13095	12905	47	3900	500	9360	10	1	9316935	1215	9.29	1.06	12	0.04	1403.00	12288.00	15590	20230721	-16.36	11430	20231110	14.09	13500	-3.41	20240208	12220	6.71	20240307	15590	-16.36	20230721	11430	14.09	20231110	1.62	N	264660	500	46 억		52337	N	N	0	N	00	N
28	20240326	141009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	100	2	0.77	48222920	3695	79.24	13000	13160	13000	16900	9100	13000	13050.86	0.56	0	-141	13233	13116	13043	12926	12853	13095	12905	47	3900	500	9360	10	1	9316935	1221	9.34	1.07	12	0.04	1403.00	12288.00	15590	20230721	-15.97	11430	20231110	14.61	13500	-2.96	20240208	12220	7.20	20240307	15590	-15.97	20230721	11430	14.61	20231110	1.62	N	264660	500	46 억		52337	N	N	0	N	00	N
29	20240326	131005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	100	2	0.77	46743290	3582	76.82	13000	13160	13000	16900	9100	13000	13049.49	0.56	0	-141	13233	13116	13043	12926	12853	13095	12905	47	3900	500	9360	10	1	9316935	1221	9.34	1.07	12	0.04	1403.00	12288.00	15590	20230721	-15.97	11430	20231110	14.61	13500	-2.96	20240208	12220	7.20	20240307	15590	-15.97	20230721	11430	14.61	20231110	1.62	N	264660	500	46 억		52337	N	N	0	N	00	N
30	20240326	121004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13110	110	2	0.85	26702880	2044	43.83	13000	13160	13000	16900	9100	13000	13064.03	0.56	0	-207	13233	13116	13043	12926	12853	13095	12905	47	3900	500	9360	10	1	9316935	1221	9.34	1.07	12	0.02	1403.00	12288.00	15590	20230721	-15.91	11430	20231110	14.70	13500	-2.89	20240208	12220	7.28	20240307	15590	-15.91	20230721	11430	14.70	20231110	1.62	N	264660	500	46 억		52337	N	N	0	N	00	N
31	20240326	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	60	2	0.46	21984890	1684	36.11	13000	13160	13000	16900	9100	13000	13055.16	0.56	0	-207	13233	13116	13043	12926	12853	13095	12905	47	3900	500	9360	10	1	9316935	1217	9.31	1.06	12	0.02	1403.00	12288.00	15590	20230721	-16.23	11430	20231110	14.26	13500	-3.26	20240208	12220	6.87	20240307	15590	-16.23	20230721	11430	14.26	20231110	1.62	N	264660	500	46 억		52337	N	N	0	N	00	N
32	20240326	101014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	120	2	0.92	16301340	1249	26.79	13000	13160	13000	16900	9100	13000	13051.51	0.56	0	-46	13233	13116	13043	12926	12853	13095	12905	47	3900	500	9360	10	1	9316935	1222	9.35	1.07	12	0.01	1403.00	12288.00	15590	20230721	-15.84	11430	20231110	14.79	13500	-2.81	20240208	12220	7.36	20240307	15590	-15.84	20230721	11430	14.79	20231110	1.62	N	264660	500	46 억		52337	N	N	0	N	00	N
33	20240326	091013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	50	2	0.38	3549490	273	5.85	13000	13050	13000	16900	9100	13000	13001.79	0.56	0	-61	13233	13116	13043	12926	12853	13095	12905	47	3900	500	9360	10	1	9316935	1216	9.30	1.06	12	0.00	1403.00	12288.00	15590	20230721	-16.29	11430	20231110	14.17	13500	-3.33	20240208	12220	6.79	20240307	15590	-16.29	20230721	11430	14.17	20231110	1.62	N	264660	500	46 억		52337	N	N	0	N	00	N
34	20240325	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-140	5	-1.07	60694410	4661	53.07	13000	13160	12970	17080	9200	13140	13021.76	0.57	0	-351	13373	13256	13043	12926	12713	13305	12975	47	3940	500	9460	10	1	9316935	1211	6.55	1.16	12	0.05	1985.00	11176.00	15590	20230721	-16.61	11430	20231110	13.74	13500	-3.70	20240208	12220	6.38	20240307	15590	-16.61	20230721	11430	13.74	20231110	1.60	N	264660	500	46 억		52663	N	N	0	N	00	N
35	20240325	151049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-110	5	-0.84	56351240	4327	49.27	13000	13160	12970	17080	9200	13140	13023.17	0.57	0	-304	13373	13256	13043	12926	12713	13305	12975	47	3940	500	9460	10	1	9316935	1214	6.56	1.17	12	0.05	1985.00	11176.00	15590	20230721	-16.42	11430	20231110	14.00	13500	-3.48	20240208	12220	6.63	20240307	15590	-16.42	20230721	11430	14.00	20231110	1.60	N	264660	500	46 억		52663	N	N	0	N	00	N
36	20240325	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-170	5	-1.29	53703120	4123	46.94	13000	13160	12970	17080	9200	13140	13025.25	0.57	0	-313	13373	13256	13043	12926	12713	13305	12975	47	3940	500	9460	10	1	9316935	1208	6.53	1.16	12	0.04	1985.00	11176.00	15590	20230721	-16.81	11430	20231110	13.47	13500	-3.93	20240208	12220	6.14	20240307	15590	-16.81	20230721	11430	13.47	20231110	1.60	N	264660	500	46 억		52663	N	N	0	N	00	N
37	20240325	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-110	5	-0.84	32314880	2476	28.19	13000	13160	12970	17080	9200	13140	13051.24	0.57	0	-155	13373	13256	13043	12926	12713	13305	12975	47	3940	500	9460	10	1	9316935	1214	6.56	1.17	12	0.03	1985.00	11176.00	15590	20230721	-16.42	11430	20231110	14.00	13500	-3.48	20240208	12220	6.63	20240307	15590	-16.42	20230721	11430	14.00	20231110	1.60	N	264660	500	46 억		52663	N	N	0	N	00	N
38	20240325	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-170	5	-1.29	32080450	2458	27.99	13000	13160	12970	17080	9200	13140	13051.44	0.57	0	-155	13373	13256	13043	12926	12713	13305	12975	47	3940	500	9460	10	1	9316935	1208	6.53	1.16	12	0.03	1985.00	11176.00	15590	20230721	-16.81	11430	20231110	13.47	13500	-3.93	20240208	12220	6.14	20240307	15590	-16.81	20230721	11430	13.47	20231110	1.60	N	264660	500	46 억		52663	N	N	0	N	00	N
39	20240325	111047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	-120	5	-0.91	29856240	2287	26.04	13000	13160	13000	17080	9200	13140	13054.76	0.57	0	-155	13373	13256	13043	12926	12713	13305	12975	47	3940	500	9460	10	1	9316935	1213	6.56	1.16	12	0.02	1985.00	11176.00	15590	20230721	-16.48	11430	20231110	13.91	13500	-3.56	20240208	12220	6.55	20240307	15590	-16.48	20230721	11430	13.91	20231110	1.60	N	264660	500	46 억		52663	N	N	0	N	00	N
40	20240325	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	-20	5	-0.15	14093090	1078	12.27	13000	13160	13000	17080	9200	13140	13073.37	0.57	0	-69	13373	13256	13043	12926	12713	13305	12975	47	3940	500	9460	10	1	9316935	1222	6.61	1.17	12	0.01	1985.00	11176.00	15590	20230721	-15.84	11430	20231110	14.79	13500	-2.81	20240208	12220	7.36	20240307	15590	-15.84	20230721	11430	14.79	20231110	1.60	N	264660	500	46 억		52663	N	N	0	N	00	N
41	20240325	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	0	3	0.00	1633040	125	1.42	13000	13160	13000	17080	9200	13140	13064.32	0.57	0	-33	13373	13256	13043	12926	12713	13305	12975	47	3940	500	9460	10	1	9316935	1224	6.62	1.18	12	0.00	1985.00	11176.00	15590	20230721	-15.72	11430	20231110	14.96	13500	-2.67	20240208	12220	7.53	20240307	15590	-15.72	20230721	11430	14.96	20231110	1.60	N	264660	500	46 억		52663	N	N	0	N	00	N
42	20240322	161049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	80	2	0.61	115068030	8781	79.80	13140	13160	12830	16970	9150	13060	13104.21	0.56	0	523	13313	13186	13033	12906	12753	13110	12830	47	3910	500	9400	10	1	9316935	1224	6.62	1.18	12	0.09	1985.00	11176.00	15590	20230721	-15.72	11430	20231110	14.96	13500	-2.67	20240208	12220	7.53	20240307	15590	-15.72	20230721	11430	14.96	20231110	1.62	N	264660	500	46 억		52160	N	N	0	N	00	N
43	20240322	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	70	2	0.54	110062860	8400	76.34	13140	13160	12830	16970	9150	13060	13102.72	0.56	0	506	13313	13186	13033	12906	12753	13110	12830	47	3910	500	9400	10	1	9316935	1223	6.61	1.17	12	0.09	1985.00	11176.00	15590	20230721	-15.78	11430	20231110	14.87	13500	-2.74	20240208	12220	7.45	20240307	15590	-15.78	20230721	11430	14.87	20231110	1.62	N	264660	500	46 억		52160	N	N	0	N	00	N
44	20240322	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	100	2	0.77	102344910	7813	71.00	13140	13160	12830	16970	9150	13060	13099.31	0.56	0	162	13313	13186	13033	12906	12753	13110	12830	47	3910	500	9400	10	1	9316935	1226	6.63	1.18	12	0.08	1985.00	11176.00	15590	20230721	-15.59	11430	20231110	15.14	13500	-2.52	20240208	12220	7.69	20240307	15590	-15.59	20230721	11430	15.14	20231110	1.62	N	264660	500	46 억		52160	N	N	0	N	00	N
45	20240322	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	60	2	0.46	88355830	6750	61.34	13140	13160	12830	16970	9150	13060	13089.75	0.56	0	162	13313	13186	13033	12906	12753	13110	12830	47	3910	500	9400	10	1	9316935	1222	6.61	1.17	12	0.07	1985.00	11176.00	15590	20230721	-15.84	11430	20231110	14.79	13500	-2.81	20240208	12220	7.36	20240307	15590	-15.84	20230721	11430	14.79	20231110	1.62	N	264660	500	46 억		52160	N	N	0	N	00	N
46	20240322	121041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	90	2	0.69	77174730	5899	53.61	13140	13160	12830	16970	9150	13060	13082.68	0.56	0	70	13313	13186	13033	12906	12753	13110	12830	47	3910	500	9400	10	1	9316935	1225	6.62	1.18	12	0.06	1985.00	11176.00	15590	20230721	-15.65	11430	20231110	15.05	13500	-2.59	20240208	12220	7.61	20240307	15590	-15.65	20230721	11430	15.05	20231110	1.62	N	264660	500	46 억		52160	N	N	0	N	00	N
47	20240322	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	-50	5	-0.38	41526790	3177	28.87	13140	13160	12830	16970	9150	13060	13071.07	0.56	0	222	13313	13186	13033	12906	12753	13110	12830	47	3910	500	9400	10	1	9316935	1212	6.55	1.16	12	0.03	1985.00	11176.00	15590	20230721	-16.55	11430	20231110	13.82	13500	-3.63	20240208	12220	6.46	20240307	15590	-16.55	20230721	11430	13.82	20231110	1.62	N	264660	500	46 억		52160	N	N	0	N	00	N
48	20240322	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	100	2	0.77	32190440	2464	22.39	13140	13160	12830	16970	9150	13060	13064.30	0.56	0	197	13313	13186	13033	12906	12753	13110	12830	47	3910	500	9400	10	1	9316935	1226	6.63	1.18	12	0.03	1985.00	11176.00	15590	20230721	-15.59	11430	20231110	15.14	13500	-2.52	20240208	12220	7.69	20240307	15590	-15.59	20230721	11430	15.14	20231110	1.62	N	264660	500	46 억		52160	N	N	0	N	00	N
49	20240322	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	80	2	0.61	1176730	90	0.82	13140	13140	13050	16970	9150	13060	13074.78	0.56	0	-47	13313	13186	13033	12906	12753	13110	12830	47	3910	500	9400	10	1	9316935	1224	6.62	1.18	12	0.00	1985.00	11176.00	15590	20230721	-15.72	11430	20231110	14.96	13500	-2.67	20240208	12220	7.53	20240307	15590	-15.72	20230721	11430	14.96	20231110	1.62	N	264660	500	46 억		52160	N	N	0	N	00	N
50	20240321	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	-40	5	-0.31	144266140	11004	126.57	13100	13160	12880	17030	9170	13100	13112.63	0.55	0	469	13286	13192	13086	12992	12886	13240	13040	47	3930	500	9430	10	1	9316935	1217	6.58	1.17	12	0.12	1985.00	11176.00	15590	20230721	-16.23	11430	20231110	14.26	13500	-3.26	20240208	12220	6.87	20240307	15590	-16.23	20230721	11430	14.26	20231110	1.62	N	264660	500	46 억		51694	N	N	0	N	00	N
51	20240321	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	-10	5	-0.08	139392550	10631	122.28	13100	13160	12880	17030	9170	13100	13114.65	0.55	0	438	13286	13192	13086	12992	12886	13240	13040	47	3930	500	9430	10	1	9316935	1220	6.59	1.17	12	0.11	1985.00	11176.00	15590	20230721	-16.04	11430	20231110	14.52	13500	-3.04	20240208	12220	7.12	20240307	15590	-16.04	20230721	11430	14.52	20231110	1.62	N	264660	500	46 억		51694	N	N	0	N	00	N
52	20240321	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	-20	5	-0.15	135728120	10351	119.06	13100	13160	12880	17030	9170	13100	13115.57	0.55	0	498	13286	13192	13086	12992	12886	13240	13040	47	3930	500	9430	10	1	9316935	1219	6.59	1.17	12	0.11	1985.00	11176.00	15590	20230721	-16.10	11430	20231110	14.44	13500	-3.11	20240208	12220	7.04	20240307	15590	-16.10	20230721	11430	14.44	20231110	1.62	N	264660	500	46 억		51694	N	N	0	N	00	N
53	20240321	131029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13110	10	2	0.08	106734570	8137	93.59	13100	13160	12880	17030	9170	13100	13122.79	0.55	0	406	13286	13192	13086	12992	12886	13240	13040	47	3930	500	9430	10	1	9316935	1221	6.60	1.17	12	0.09	1985.00	11176.00	15590	20230721	-15.91	11430	20231110	14.70	13500	-2.89	20240208	12220	7.28	20240307	15590	-15.91	20230721	11430	14.70	20231110	1.62	N	264660	500	46 억		51694	N	N	0	N	00	N
54	20240321	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	60	2	0.46	106275640	8102	93.19	13100	13160	12880	17030	9170	13100	13122.85	0.55	0	405	13286	13192	13086	12992	12886	13240	13040	47	3930	500	9430	10	1	9316935	1226	6.63	1.18	12	0.09	1985.00	11176.00	15590	20230721	-15.59	11430	20231110	15.14	13500	-2.52	20240208	12220	7.69	20240307	15590	-15.59	20230721	11430	15.14	20231110	1.62	N	264660	500	46 억		51694	N	N	0	N	00	N
55	20240321	111040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	-10	5	-0.08	95579310	7289	83.84	13100	13150	12880	17030	9170	13100	13117.66	0.55	0	409	13286	13192	13086	12992	12886	13240	13040	47	3930	500	9430	10	1	9316935	1220	6.59	1.17	12	0.08	1985.00	11176.00	15590	20230721	-16.04	11430	20231110	14.52	13500	-3.04	20240208	12220	7.12	20240307	15590	-16.04	20230721	11430	14.52	20231110	1.62	N	264660	500	46 억		51694	N	N	0	N	00	N
56	20240321	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	30	2	0.23	50830770	3881	44.64	13100	13130	12880	17030	9170	13100	13094.51	0.55	0	207	13286	13192	13086	12992	12886	13240	13040	47	3930	500	9430	10	1	9316935	1223	6.61	1.17	12	0.04	1985.00	11176.00	15590	20230721	-15.78	11430	20231110	14.87	13500	-2.74	20240208	12220	7.45	20240307	15590	-15.78	20230721	11430	14.87	20231110	1.62	N	264660	500	46 억		51694	N	N	0	N	00	N
57	20240321	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-130	5	-0.99	31283720	2391	27.50	13100	13120	12880	17030	9170	13100	13001.84	0.55	0	11	13286	13192	13086	12992	12886	13240	13040	47	3930	500	9430	10	1	9316935	1208	6.53	1.16	12	0.03	1985.00	11176.00	15590	20230721	-16.81	11430	20231110	13.47	13500	-3.93	20240208	12220	6.14	20240307	15590	-16.81	20230721	11430	13.47	20231110	1.62	N	264660	500	46 억		51694	N	N	0	N	00	N
58	20240320	161030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	120	2	0.92	113771180	8692	30.90	12980	13180	12980	16870	9090	12980	13089.18	0.56	0	-195	13173	13076	12973	12876	12773	13025	12825	47	3890	500	9340	10	1	9316935	1221	6.60	1.17	12	0.09	1985.00	11176.00	15590	20230721	-15.97	11430	20231110	14.61	13500	-2.96	20240208	12220	7.20	20240307	15590	-15.97	20230721	11430	14.61	20231110	1.61	N	264660	500	46 억		51889	N	N	0	N	00	N
59	20240320	151033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	140	2	1.08	84741170	6467	22.99	12980	13180	12980	16870	9090	12980	13103.63	0.56	0	-204	13173	13076	12973	12876	12773	13025	12825	47	3890	500	9340	10	1	9316935	1222	6.61	1.17	12	0.07	1985.00	11176.00	15590	20230721	-15.84	11430	20231110	14.79	13500	-2.81	20240208	12220	7.36	20240307	15590	-15.84	20230721	11430	14.79	20231110	1.61	N	264660	500	46 억		51889	N	N	0	N	00	N
60	20240320	141038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	160	2	1.23	74067380	5654	20.10	12980	13180	12980	16870	9090	12980	13100.00	0.56	0	-529	13173	13076	12973	12876	12773	13025	12825	47	3890	500	9340	10	1	9316935	1224	6.62	1.18	12	0.06	1985.00	11176.00	15590	20230721	-15.72	11430	20231110	14.96	13500	-2.67	20240208	12220	7.53	20240307	15590	-15.72	20230721	11430	14.96	20231110	1.61	N	264660	500	46 억		51889	N	N	0	N	00	N
61	20240320	131038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	170	2	1.31	50466430	3859	13.72	12980	13180	12980	16870	9090	12980	13077.59	0.56	0	-399	13173	13076	12973	12876	12773	13025	12825	47	3890	500	9340	10	1	9316935	1225	6.62	1.18	12	0.04	1985.00	11176.00	15590	20230721	-15.65	11430	20231110	15.05	13500	-2.59	20240208	12220	7.61	20240307	15590	-15.65	20230721	11430	15.05	20231110	1.61	N	264660	500	46 억		51889	N	N	0	N	00	N
62	20240320	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	60	2	0.46	24335450	1867	6.64	12980	13180	12980	16870	9090	12980	13034.52	0.56	0	-372	13173	13076	12973	12876	12773	13025	12825	47	3890	500	9340	10	1	9316935	1215	6.57	1.17	12	0.02	1985.00	11176.00	15590	20230721	-16.36	11430	20231110	14.09	13500	-3.41	20240208	12220	6.71	20240307	15590	-16.36	20230721	11430	14.09	20231110	1.61	N	264660	500	46 억		51889	N	N	0	N	00	N
63	20240320	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	0	3	0.00	15963560	1225	4.35	12980	13180	12980	16870	9090	12980	13031.48	0.56	0	-112	13173	13076	12973	12876	12773	13025	12825	47	3890	500	9340	10	1	9316935	1209	6.54	1.16	12	0.01	1985.00	11176.00	15590	20230721	-16.74	11430	20231110	13.56	13500	-3.85	20240208	12220	6.22	20240307	15590	-16.74	20230721	11430	13.56	20231110	1.61	N	264660	500	46 억		51889	N	N	0	N	00	N
64	20240320	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	50	2	0.39	5104970	392	1.39	12980	13180	12980	16870	9090	12980	13022.88	0.56	0	-56	13173	13076	12973	12876	12773	13025	12825	47	3890	500	9340	10	1	9316935	1214	6.56	1.17	12	0.00	1985.00	11176.00	15590	20230721	-16.42	11430	20231110	14.00	13500	-3.48	20240208	12220	6.63	20240307	15590	-16.42	20230721	11430	14.00	20231110	1.61	N	264660	500	46 억		51889	N	N	0	N	00	N
65	20240320	091032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	160	2	1.23	4088420	314	1.12	12980	13180	12980	16870	9090	12980	13020.45	0.56	0	-45	13173	13076	12973	12876	12773	13025	12825	47	3890	500	9340	10	1	9316935	1224	6.62	1.18	12	0.00	1985.00	11176.00	15590	20230721	-15.72	11430	20231110	14.96	13500	-2.67	20240208	12220	7.53	20240307	15590	-15.72	20230721	11430	14.96	20231110	1.61	N	264660	500	46 억		51889	N	N	0	N	00	N
66	20240319	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	-90	5	-0.69	363645940	28118	641.96	13070	13070	12870	16990	9150	13070	12932.85	0.56	0	-115	13190	13130	13030	12970	12870	13160	13000	47	3920	500	9410	10	1	9316935	1209	6.54	1.16	12	0.30	1985.00	11176.00	15590	20230721	-16.74	11430	20231110	13.56	13500	-3.85	20240208	12220	6.22	20240307	15590	-16.74	20230721	11430	13.56	20231110	1.61	N	264660	500	46 억		52009	N	N	0	N	00	N
67	20240319	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	-180	5	-1.38	360726420	27893	636.83	13070	13070	12870	16990	9150	13070	12932.51	0.56	0	-26	13190	13130	13030	12970	12870	13160	13000	47	3920	500	9410	10	1	9316935	1201	6.49	1.15	12	0.30	1985.00	11176.00	15590	20230721	-17.32	11430	20231110	12.77	13500	-4.52	20240208	12220	5.48	20240307	15590	-17.32	20230721	11430	12.77	20231110	1.61	N	264660	500	46 억		52009	N	N	0	N	00	N
68	20240319	141031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-70	5	-0.54	73742090	5681	129.70	13070	13070	12870	16990	9150	13070	12980.48	0.56	0	-2	13190	13130	13030	12970	12870	13160	13000	47	3920	500	9410	10	1	9316935	1211	6.55	1.16	12	0.06	1985.00	11176.00	15590	20230721	-16.61	11430	20231110	13.74	13500	-3.70	20240208	12220	6.38	20240307	15590	-16.61	20230721	11430	13.74	20231110	1.61	N	264660	500	46 억		52009	N	N	0	N	00	N
69	20240319	130959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-100	5	-0.77	61126160	4710	107.53	13070	13070	12870	16990	9150	13070	12977.95	0.56	0	204	13190	13130	13030	12970	12870	13160	13000	47	3920	500	9410	10	1	9316935	1208	6.53	1.16	12	0.05	1985.00	11176.00	15590	20230721	-16.81	11430	20231110	13.47	13500	-3.93	20240208	12220	6.14	20240307	15590	-16.81	20230721	11430	13.47	20231110	1.61	N	264660	500	46 억		52009	N	N	0	N	00	N
70	20240319	121023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-150	5	-1.15	51427270	3960	90.41	13070	13070	12920	16990	9150	13070	12986.68	0.56	0	277	13190	13130	13030	12970	12870	13160	13000	47	3920	500	9410	10	1	9316935	1204	6.51	1.16	12	0.04	1985.00	11176.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12220	5.73	20240307	15590	-17.13	20230721	11430	13.04	20231110	1.61	N	264660	500	46 억		52009	N	N	0	N	00	N
71	20240319	111028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-150	5	-1.15	49798450	3834	87.53	13070	13070	12920	16990	9150	13070	12988.64	0.56	0	289	13190	13130	13030	12970	12870	13160	13000	47	3920	500	9410	10	1	9316935	1204	6.51	1.16	12	0.04	1985.00	11176.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12220	5.73	20240307	15590	-17.13	20230721	11430	13.04	20231110	1.61	N	264660	500	46 억		52009	N	N	0	N	00	N
72	20240319	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-140	5	-1.07	46539200	3582	81.78	13070	13070	12930	16990	9150	13070	12992.52	0.56	0	306	13190	13130	13030	12970	12870	13160	13000	47	3920	500	9410	10	1	9316935	1205	6.51	1.16	12	0.04	1985.00	11176.00	15590	20230721	-17.06	11430	20231110	13.12	13500	-4.22	20240208	12220	5.81	20240307	15590	-17.06	20230721	11430	13.12	20231110	1.61	N	264660	500	46 억		52009	N	N	0	N	00	N
73	20240319	091030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-40	5	-0.31	4816480	369	8.42	13070	13070	13020	16990	9150	13070	13052.79	0.56	0	-44	13190	13130	13030	12970	12870	13160	13000	47	3920	500	9410	10	1	9316935	1214	6.56	1.17	12	0.00	1985.00	11176.00	15590	20230721	-16.42	11430	20231110	14.00	13500	-3.48	20240208	12220	6.63	20240307	15590	-16.42	20230721	11430	14.00	20231110	1.61	N	264660	500	46 억		52009	N	N	0	N	00	N
74	20240318	161022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	-20	5	-0.15	56745170	4369	108.22	12990	13090	12930	17010	9170	13090	12988.14	0.57	0	-737	13296	13192	12986	12882	12676	13245	12935	47	3920	500	9420	10	1	9316935	1218	6.58	1.17	12	0.05	1985.00	11176.00	15590	20230721	-16.16	11430	20231110	14.35	13500	-3.19	20240208	12220	6.96	20240307	15590	-16.16	20230721	11430	14.35	20231110	1.61	N	264660	500	46 억		52734	N	N	0	N	00	N
75	20240318	151022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	-130	5	-0.99	48857910	3765	93.26	12990	13090	12930	17010	9170	13090	12976.87	0.57	0	-606	13296	13192	12986	12882	12676	13245	12935	47	3920	500	9420	10	1	9316935	1207	6.53	1.16	12	0.04	1985.00	11176.00	15590	20230721	-16.87	11430	20231110	13.39	13500	-4.00	20240208	12220	6.06	20240307	15590	-16.87	20230721	11430	13.39	20231110	1.61	N	264660	500	46 억		52734	N	N	0	N	00	N
76	20240318	141023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	-70	5	-0.53	39098340	3013	74.63	12990	13090	12930	17010	9170	13090	12976.55	0.57	0	-400	13296	13192	12986	12882	12676	13245	12935	47	3920	500	9420	10	1	9316935	1213	6.56	1.16	12	0.03	1985.00	11176.00	15590	20230721	-16.48	11430	20231110	13.91	13500	-3.56	20240208	12220	6.55	20240307	15590	-16.48	20230721	11430	13.91	20231110	1.61	N	264660	500	46 억		52734	N	N	0	N	00	N
77	20240318	131022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-90	5	-0.69	38877260	2996	74.21	12990	13090	12930	17010	9170	13090	12976.39	0.57	0	-385	13296	13192	12986	12882	12676	13245	12935	47	3920	500	9420	10	1	9316935	1211	6.55	1.16	12	0.03	1985.00	11176.00	15590	20230721	-16.61	11430	20231110	13.74	13500	-3.70	20240208	12220	6.38	20240307	15590	-16.61	20230721	11430	13.74	20231110	1.61	N	264660	500	46 억		52734	N	N	0	N	00	N
78	20240318	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	-110	5	-0.84	36540770	2816	69.75	12990	13090	12930	17010	9170	13090	12976.13	0.57	0	-286	13296	13192	12986	12882	12676	13245	12935	47	3920	500	9420	10	1	9316935	1209	6.54	1.16	12	0.03	1985.00	11176.00	15590	20230721	-16.74	11430	20231110	13.56	13500	-3.85	20240208	12220	6.22	20240307	15590	-16.74	20230721	11430	13.56	20231110	1.61	N	264660	500	46 억		52734	N	N	0	N	00	N
79	20240318	111025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-120	5	-0.92	27885400	2147	53.18	12990	13090	12930	17010	9170	13090	12988.08	0.57	0	-244	13296	13192	12986	12882	12676	13245	12935	47	3920	500	9420	10	1	9316935	1208	6.53	1.16	12	0.02	1985.00	11176.00	15590	20230721	-16.81	11430	20231110	13.47	13500	-3.93	20240208	12220	6.14	20240307	15590	-16.81	20230721	11430	13.47	20231110	1.61	N	264660	500	46 억		52734	N	N	0	N	00	N
80	20240318	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-40	5	-0.31	9220230	710	17.59	12990	13090	12930	17010	9170	13090	12986.24	0.57	0	-24	13296	13192	12986	12882	12676	13245	12935	47	3920	500	9420	10	1	9316935	1216	6.57	1.17	12	0.01	1985.00	11176.00	15590	20230721	-16.29	11430	20231110	14.17	13500	-3.33	20240208	12220	6.79	20240307	15590	-16.29	20230721	11430	14.17	20231110	1.61	N	264660	500	46 억		52734	N	N	0	N	00	N
81	20240318	091022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-150	5	-1.15	2602890	201	4.98	12990	12990	12930	17010	9170	13090	12949.70	0.57	0	2	13296	13192	12986	12882	12676	13245	12935	47	3920	500	9420	10	1	9316935	1206	6.52	1.16	12	0.00	1985.00	11176.00	15590	20230721	-17.00	11430	20231110	13.21	13500	-4.15	20240208	12220	5.89	20240307	15590	-17.00	20230721	11430	13.21	20231110	1.61	N	264660	500	46 억		52734	N	N	0	N	00	N
82	20240315	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	80	2	0.61	51750440	4018	104.83	12910	13090	12780	16910	9110	13010	12879.65	0.57	0	-671	13223	13116	12993	12886	12763	13055	12825	47	3900	500	9360	10	1	9316935	1220	6.59	1.17	12	0.04	1985.00	11176.00	15590	20230721	-16.04	11430	20231110	14.52	13500	-3.04	20240208	12220	7.12	20240307	15590	-16.04	20230721	11430	14.52	20231110	1.61	N	264660	500	46 억		53401	N	N	0	N	00	N
83	20240315	150942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-80	5	-0.61	41040430	3194	83.33	12910	12940	12780	16910	9110	13010	12849.23	0.57	0	-549	13223	13116	12993	12886	12763	13055	12825	47	3900	500	9360	10	1	9316935	1205	6.51	1.16	12	0.03	1985.00	11176.00	15590	20230721	-17.06	11430	20231110	13.12	13500	-4.22	20240208	12220	5.81	20240307	15590	-17.06	20230721	11430	13.12	20231110	1.61	N	264660	500	46 억		53401	N	N	0	N	00	N
84	20240315	140918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-140	5	-1.08	27607270	2150	56.09	12910	12940	12780	16910	9110	13010	12840.59	0.57	0	-237	13223	13116	12993	12886	12763	13055	12825	47	3900	500	9360	10	1	9316935	1199	6.48	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.45	11430	20231110	12.60	13500	-4.67	20240208	12220	5.32	20240307	15590	-17.45	20230721	11430	12.60	20231110	1.61	N	264660	500	46 억		53401	N	N	0	N	00	N
85	20240315	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-140	5	-1.08	24132770	1880	49.05	12910	12940	12780	16910	9110	13010	12836.58	0.57	0	-229	13223	13116	12993	12886	12763	13055	12825	47	3900	500	9360	10	1	9316935	1199	6.48	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.45	11430	20231110	12.60	13500	-4.67	20240208	12220	5.32	20240307	15590	-17.45	20230721	11430	12.60	20231110	1.61	N	264660	500	46 억		53401	N	N	0	N	00	N
86	20240315	121012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-140	5	-1.08	21120300	1646	42.94	12910	12940	12780	16910	9110	13010	12831.29	0.57	0	-429	13223	13116	12993	12886	12763	13055	12825	47	3900	500	9360	10	1	9316935	1199	6.48	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.45	11430	20231110	12.60	13500	-4.67	20240208	12220	5.32	20240307	15590	-17.45	20230721	11430	12.60	20231110	1.61	N	264660	500	46 억		53401	N	N	0	N	00	N
87	20240315	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-110	5	-0.85	20940000	1632	42.58	12910	12940	12780	16910	9110	13010	12830.88	0.57	0	-417	13223	13116	12993	12886	12763	13055	12825	47	3900	500	9360	10	1	9316935	1202	6.50	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12220	5.56	20240307	15590	-17.25	20230721	11430	12.86	20231110	1.61	N	264660	500	46 억		53401	N	N	0	N	00	N
88	20240315	101011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-90	5	-0.69	20604810	1606	41.90	12910	12940	12780	16910	9110	13010	12829.89	0.57	0	-403	13223	13116	12993	12886	12763	13055	12825	47	3900	500	9360	10	1	9316935	1204	6.51	1.16	12	0.02	1985.00	11176.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12220	5.73	20240307	15590	-17.13	20230721	11430	13.04	20231110	1.61	N	264660	500	46 억		53401	N	N	0	N	00	N
89	20240315	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-190	5	-1.46	6267190	488	12.73	12910	12940	12780	16910	9110	13010	12842.60	0.57	0	-158	13223	13116	12993	12886	12763	13055	12825	47	3900	500	9360	10	1	9316935	1194	6.46	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12220	4.91	20240307	15590	-17.77	20230721	11430	12.16	20231110	1.61	N	264660	500	46 억		53401	N	N	0	N	00	N
90	20240314	161001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	-90	5	-0.69	49600090	3831	8.13	13090	13100	12870	17030	9170	13100	12947.03	0.58	0	-371	13326	13212	13046	12932	12766	13270	12990	47	3930	500	9430	10	1	9316935	1212	6.55	1.16	12	0.04	1985.00	11176.00	15590	20230721	-16.55	11430	20231110	13.82	13500	-3.63	20240208	12220	6.46	20240307	15590	-16.55	20230721	11430	13.82	20231110	1.68	N	264660	500	46 억		53613	N	N	0	N	00	N
91	20240314	151005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	-140	5	-1.07	44266080	3421	7.26	13090	13100	12870	17030	9170	13100	12939.51	0.58	0	-362	13326	13212	13046	12932	12766	13270	12990	47	3930	500	9430	10	1	9316935	1207	6.53	1.16	12	0.04	1985.00	11176.00	15590	20230721	-16.87	11430	20231110	13.39	13500	-4.00	20240208	12220	6.06	20240307	15590	-16.87	20230721	11430	13.39	20231110	1.68	N	264660	500	46 억		53613	N	N	0	N	00	N
92	20240314	141005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	-90	5	-0.69	40049610	3096	6.57	13090	13100	12870	17030	9170	13100	12935.92	0.58	0	-343	13326	13212	13046	12932	12766	13270	12990	47	3930	500	9430	10	1	9316935	1212	6.55	1.16	12	0.03	1985.00	11176.00	15590	20230721	-16.55	11430	20231110	13.82	13500	-3.63	20240208	12220	6.46	20240307	15590	-16.55	20230721	11430	13.82	20231110	1.68	N	264660	500	46 억		53613	N	N	0	N	00	N
93	20240314	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-150	5	-1.15	36226740	2801	5.94	13090	13100	12870	17030	9170	13100	12933.50	0.58	0	-339	13326	13212	13046	12932	12766	13270	12990	47	3930	500	9430	10	1	9316935	1207	6.52	1.16	12	0.03	1985.00	11176.00	15590	20230721	-16.93	11430	20231110	13.30	13500	-4.07	20240208	12220	5.97	20240307	15590	-16.93	20230721	11430	13.30	20231110	1.68	N	264660	500	46 억		53613	N	N	0	N	00	N
94	20240314	121004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-170	5	-1.30	31884860	2465	5.23	13090	13100	12870	17030	9170	13100	12935.03	0.58	0	-293	13326	13212	13046	12932	12766	13270	12990	47	3930	500	9430	10	1	9316935	1205	6.51	1.16	12	0.03	1985.00	11176.00	15590	20230721	-17.06	11430	20231110	13.12	13500	-4.22	20240208	12220	5.81	20240307	15590	-17.06	20230721	11430	13.12	20231110	1.68	N	264660	500	46 억		53613	N	N	0	N	00	N
95	20240314	111004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-220	5	-1.68	29945230	2315	4.91	13090	13100	12870	17030	9170	13100	12935.30	0.58	0	-265	13326	13212	13046	12932	12766	13270	12990	47	3930	500	9430	10	1	9316935	1200	6.49	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.38	11430	20231110	12.69	13500	-4.59	20240208	12220	5.40	20240307	15590	-17.38	20230721	11430	12.69	20231110	1.68	N	264660	500	46 억		53613	N	N	0	N	00	N
96	20240314	101011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	-110	5	-0.84	18354500	1416	3.00	13090	13100	12910	17030	9170	13100	12962.22	0.58	0	-33	13326	13212	13046	12932	12766	13270	12990	47	3930	500	9430	10	1	9316935	1210	6.54	1.16	12	0.02	1985.00	11176.00	15590	20230721	-16.68	11430	20231110	13.65	13500	-3.78	20240208	12220	6.30	20240307	15590	-16.68	20230721	11430	13.65	20231110	1.68	N	264660	500	46 억		53613	N	N	0	N	00	N
97	20240314	091009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	-90	5	-0.69	2080330	159	0.34	13090	13100	13010	17030	9170	13100	13083.84	0.58	0	6	13326	13212	13046	12932	12766	13270	12990	47	3930	500	9430	10	1	9316935	1212	6.55	1.16	12	0.00	1985.00	11176.00	15590	20230721	-16.55	11430	20231110	13.82	13500	-3.63	20240208	12220	6.46	20240307	15590	-16.55	20230721	11430	13.82	20231110	1.68	N	264660	500	46 억		53613	N	N	0	N	00	N
98	20240313	160952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	240	2	1.87	594549130	45640	373.70	12900	13160	12880	16710	9010	12860	13026.93	0.50	0	6822	13000	12930	12820	12750	12640	12965	12785	47	3850	500	9250	10	1	9316935	1221	6.60	1.17	12	0.49	1985.00	11176.00	15590	20230721	-15.97	11430	20231110	14.61	13500	-2.96	20240208	12220	7.20	20240307	15590	-15.97	20230721	11430	14.61	20231110	1.68	N	264660	500	46 억		46791	N	N	0	N	00	N
99	20240313	150955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	300	2	2.33	453987090	34910	285.84	12900	13160	12880	16710	9010	12860	13004.50	0.50	0	6535	13000	12930	12820	12750	12640	12965	12785	47	3850	500	9250	10	1	9316935	1226	6.63	1.18	12	0.37	1985.00	11176.00	15590	20230721	-15.59	11430	20231110	15.14	13500	-2.52	20240208	12220	7.69	20240307	15590	-15.59	20230721	11430	15.14	20231110	1.68	N	264660	500	46 억		46791	N	N	0	N	00	N
100	20240313	140953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	160	2	1.24	344563850	26552	217.41	12900	13030	12880	16710	9010	12860	12976.95	0.50	0	2533	13000	12930	12820	12750	12640	12965	12785	47	3850	500	9250	10	1	9316935	1213	6.56	1.16	12	0.28	1985.00	11176.00	15590	20230721	-16.48	11430	20231110	13.91	13500	-3.56	20240208	12220	6.55	20240307	15590	-16.48	20230721	11430	13.91	20231110	1.68	N	264660	500	46 억		46791	N	N	0	N	00	N
101	20240313	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	140	2	1.09	320883840	24733	202.51	12900	13030	12880	16710	9010	12860	12973.92	0.50	0	2054	13000	12930	12820	12750	12640	12965	12785	47	3850	500	9250	10	1	9316935	1211	6.55	1.16	12	0.27	1985.00	11176.00	15590	20230721	-16.61	11430	20231110	13.74	13500	-3.70	20240208	12220	6.38	20240307	15590	-16.61	20230721	11430	13.74	20231110	1.68	N	264660	500	46 억		46791	N	N	0	N	00	N
102	20240313	120956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	120	2	0.93	77592530	5976	48.93	12900	13030	12880	16710	9010	12860	12984.02	0.50	0	1628	13000	12930	12820	12750	12640	12965	12785	47	3850	500	9250	10	1	9316935	1209	6.54	1.16	12	0.06	1985.00	11176.00	15590	20230721	-16.74	11430	20231110	13.56	13500	-3.85	20240208	12220	6.22	20240307	15590	-16.74	20230721	11430	13.56	20231110	1.68	N	264660	500	46 억		46791	N	N	0	N	00	N
103	20240313	110953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	130	2	1.01	69905650	5385	44.09	12900	13030	12880	16710	9010	12860	12981.55	0.50	0	1532	13000	12930	12820	12750	12640	12965	12785	47	3850	500	9250	10	1	9316935	1210	6.54	1.16	12	0.06	1985.00	11176.00	15590	20230721	-16.68	11430	20231110	13.65	13500	-3.78	20240208	12220	6.30	20240307	15590	-16.68	20230721	11430	13.65	20231110	1.68	N	264660	500	46 억		46791	N	N	0	N	00	N
104	20240313	100949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	120	2	0.93	52142440	4021	32.92	12900	13030	12880	16710	9010	12860	12967.53	0.50	0	1223	13000	12930	12820	12750	12640	12965	12785	47	3850	500	9250	10	1	9316935	1209	6.54	1.16	12	0.04	1985.00	11176.00	15590	20230721	-16.74	11430	20231110	13.56	13500	-3.85	20240208	12220	6.22	20240307	15590	-16.74	20230721	11430	13.56	20231110	1.68	N	264660	500	46 억		46791	N	N	0	N	00	N
105	20240313	090959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	20	2	0.16	4770300	370	3.03	12900	12900	12880	16710	9010	12860	12892.70	0.50	0	-23	13000	12930	12820	12750	12640	12965	12785	47	3850	500	9250	10	1	9316935	1200	6.49	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.38	11430	20231110	12.69	13500	-4.59	20240208	12220	5.40	20240307	15590	-17.38	20230721	11430	12.69	20231110	1.68	N	264660	500	46 억		46791	N	N	0	N	00	N
106	20240312	160944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	30	2	0.23	136880020	10673	139.39	12710	12890	12710	16670	8990	12830	12824.87	0.51	0	-384	13103	12966	12873	12736	12643	12920	12690	47	3840	500	9230	10	1	9316935	1198	6.48	1.15	12	0.11	1985.00	11176.00	15590	20230721	-17.51	11430	20231110	12.51	13500	-4.74	20240208	12220	5.24	20240307	15590	-17.51	20230721	11430	12.51	20231110	1.68	N	264660	500	46 억		47175	N	N	0	N	00	N
107	20240312	150941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	10	2	0.08	84188250	6573	85.84	12710	12890	12710	16670	8990	12830	12808.19	0.51	0	-190	13103	12966	12873	12736	12643	12920	12690	47	3840	500	9230	10	1	9316935	1196	6.47	1.15	12	0.07	1985.00	11176.00	15590	20230721	-17.64	11430	20231110	12.34	13500	-4.89	20240208	12220	5.07	20240307	15590	-17.64	20230721	11430	12.34	20231110	1.68	N	264660	500	46 억		47175	N	N	0	N	00	N
108	20240312	140932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	0	3	0.00	52467650	4101	53.56	12710	12890	12710	16670	8990	12830	12793.87	0.51	0	-315	13103	12966	12873	12736	12643	12920	12690	47	3840	500	9230	10	1	9316935	1195	6.46	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.70	11430	20231110	12.25	13500	-4.96	20240208	12220	4.99	20240307	15590	-17.70	20230721	11430	12.25	20231110	1.68	N	264660	500	46 억		47175	N	N	0	N	00	N
109	20240312	130856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-20	5	-0.16	52198780	4080	53.28	12710	12890	12710	16670	8990	12830	12793.82	0.51	0	-315	13103	12966	12873	12736	12643	12920	12690	47	3840	500	9230	10	1	9316935	1193	6.45	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.83	11430	20231110	12.07	13500	-5.11	20240208	12220	4.83	20240307	15590	-17.83	20230721	11430	12.07	20231110	1.68	N	264660	500	46 억		47175	N	N	0	N	00	N
110	20240312	120945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-100	5	-0.78	49509160	3870	50.54	12710	12890	12710	16670	8990	12830	12793.06	0.51	0	-267	13103	12966	12873	12736	12643	12920	12690	47	3840	500	9230	10	1	9316935	1186	6.41	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.35	11430	20231110	11.37	13500	-5.70	20240208	12220	4.17	20240307	15590	-18.35	20230721	11430	11.37	20231110	1.68	N	264660	500	46 억		47175	N	N	0	N	00	N
111	20240312	110941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-20	5	-0.16	42575350	3326	43.44	12710	12890	12710	16670	8990	12830	12800.77	0.51	0	-49	13103	12966	12873	12736	12643	12920	12690	47	3840	500	9230	10	1	9316935	1193	6.45	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.83	11430	20231110	12.07	13500	-5.11	20240208	12220	4.83	20240307	15590	-17.83	20230721	11430	12.07	20231110	1.68	N	264660	500	46 억		47175	N	N	0	N	00	N
112	20240312	100944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-80	5	-0.62	41322810	3228	42.16	12710	12890	12710	16670	8990	12830	12801.37	0.51	0	-33	13103	12966	12873	12736	12643	12920	12690	47	3840	500	9230	10	1	9316935	1188	6.42	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.22	11430	20231110	11.55	13500	-5.56	20240208	12220	4.34	20240307	15590	-18.22	20230721	11430	11.55	20231110	1.68	N	264660	500	46 억		47175	N	N	0	N	00	N
113	20240312	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	0	3	0.00	832990	65	0.85	12710	12830	12710	16670	8990	12830	12815.23	0.51	0	-42	13103	12966	12873	12736	12643	12920	12690	47	3840	500	9230	10	1	9316935	1195	6.46	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.70	11430	20231110	12.25	13500	-4.96	20240208	12220	4.99	20240307	15590	-17.70	20230721	11430	12.25	20231110	1.68	N	264660	500	46 억		47175	N	N	0	N	00	N
114	20240311	160939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-20	5	-0.16	98293630	7657	129.23	12850	13010	12780	16700	9000	12850	12837.06	0.51	0	-417	12990	12920	12810	12740	12630	12955	12775	47	3850	500	9250	10	1	9316935	1195	6.46	1.15	12	0.08	1985.00	11176.00	15590	20230721	-17.70	11430	20231110	12.25	13500	-4.96	20240208	12220	4.99	20240307	15590	-17.70	20230721	11430	12.25	20231110	1.73	N	264660	500	46 억		47590	N	N	0	N	00	N
115	20240311	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-50	5	-0.39	89147040	6943	117.18	12850	13010	12780	16700	9000	12850	12839.82	0.51	0	-429	12990	12920	12810	12740	12630	12955	12775	47	3850	500	9250	10	1	9316935	1193	6.45	1.15	12	0.07	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12220	4.75	20240307	15590	-17.90	20230721	11430	11.99	20231110	1.73	N	264660	500	46 억		47590	N	N	0	N	00	N
116	20240311	140935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-70	5	-0.54	44789970	3490	58.90	12850	13010	12780	16700	9000	12850	12833.71	0.51	0	-399	12990	12920	12810	12740	12630	12955	12775	47	3850	500	9250	10	1	9316935	1191	6.44	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12220	4.58	20240307	15590	-18.02	20230721	11430	11.81	20231110	1.73	N	264660	500	46 억		47590	N	N	0	N	00	N
117	20240311	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-50	5	-0.39	29897850	2328	39.29	12850	13010	12800	16700	9000	12850	12842.66	0.51	0	-141	12990	12920	12810	12740	12630	12955	12775	47	3850	500	9250	10	1	9316935	1193	6.45	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12220	4.75	20240307	15590	-17.90	20230721	11430	11.99	20231110	1.73	N	264660	500	46 억		47590	N	N	0	N	00	N
118	20240311	120938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-10	5	-0.08	15221780	1182	19.95	12850	13010	12840	16700	9000	12850	12878.44	0.51	0	-115	12990	12920	12810	12740	12630	12955	12775	47	3850	500	9250	10	1	9316935	1196	6.47	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.64	11430	20231110	12.34	13500	-4.89	20240208	12220	5.07	20240307	15590	-17.64	20230721	11430	12.34	20231110	1.73	N	264660	500	46 억		47590	N	N	0	N	00	N
119	20240311	110934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	10	2	0.08	12511530	971	16.39	12850	13010	12850	16700	9000	12850	12885.90	0.51	0	-75	12990	12920	12810	12740	12630	12955	12775	47	3850	500	9250	10	1	9316935	1198	6.48	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.51	11430	20231110	12.51	13500	-4.74	20240208	12220	5.24	20240307	15590	-17.51	20230721	11430	12.51	20231110	1.73	N	264660	500	46 억		47590	N	N	0	N	00	N
120	20240311	100925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	60	2	0.47	8550470	663	11.19	12850	13010	12850	16700	9000	12850	12898.01	0.51	0	-39	12990	12920	12810	12740	12630	12955	12775	47	3850	500	9250	10	1	9316935	1203	6.50	1.16	12	0.01	1985.00	11176.00	15590	20230721	-17.19	11430	20231110	12.95	13500	-4.37	20240208	12220	5.65	20240307	15590	-17.19	20230721	11430	12.95	20231110	1.73	N	264660	500	46 억		47590	N	N	0	N	00	N
121	20240311	090929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	90	2	0.70	2323810	180	3.04	12850	13010	12850	16700	9000	12850	12917.14	0.51	0	-5	12990	12920	12810	12740	12630	12955	12775	47	3850	500	9250	10	1	9316935	1206	6.52	1.16	12	0.00	1985.00	11176.00	15590	20230721	-17.00	11430	20231110	13.21	13500	-4.15	20240208	12220	5.89	20240307	15590	-17.00	20230721	11430	13.21	20231110	1.73	N	264660	500	46 억		47590	N	N	0	N	00	N
122	20240308	160934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	50	2	0.39	75732150	5905	58.61	12700	12880	12700	16640	8960	12800	12824.01	0.51	0	-328	13506	13152	12686	12332	11866	12920	12100	47	3840	500	9210	10	1	9316935	1197	6.47	1.15	12	0.06	1985.00	11176.00	15590	20230721	-17.58	11430	20231110	12.42	13500	-4.81	20240208	12220	5.16	20240307	15590	-17.58	20230721	11430	12.42	20231110	1.74	N	264660	500	46 억		47916	N	N	0	N	00	N
123	20240308	150933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	40	2	0.31	67265250	5246	52.07	12700	12880	12700	16640	8960	12800	12822.20	0.51	0	-311	13506	13152	12686	12332	11866	12920	12100	47	3840	500	9210	10	1	9316935	1196	6.47	1.15	12	0.06	1985.00	11176.00	15590	20230721	-17.64	11430	20231110	12.34	13500	-4.89	20240208	12220	5.07	20240307	15590	-17.64	20230721	11430	12.34	20231110	1.74	N	264660	500	46 억		47916	N	N	0	N	00	N
124	20240308	140925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	10	2	0.08	47509230	3704	36.76	12700	12880	12700	16640	8960	12800	12826.47	0.51	0	-395	13506	13152	12686	12332	11866	12920	12100	47	3840	500	9210	10	1	9316935	1193	6.45	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.83	11430	20231110	12.07	13500	-5.11	20240208	12220	4.83	20240307	15590	-17.83	20230721	11430	12.07	20231110	1.74	N	264660	500	46 억		47916	N	N	0	N	00	N
125	20240308	130922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	10	2	0.08	44036760	3433	34.07	12700	12880	12700	16640	8960	12800	12827.49	0.51	0	-438	13506	13152	12686	12332	11866	12920	12100	47	3840	500	9210	10	1	9316935	1193	6.45	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.83	11430	20231110	12.07	13500	-5.11	20240208	12220	4.83	20240307	15590	-17.83	20230721	11430	12.07	20231110	1.74	N	264660	500	46 억		47916	N	N	0	N	00	N
126	20240308	120925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	30	2	0.23	39166520	3053	30.30	12700	12880	12700	16640	8960	12800	12828.86	0.51	0	-403	13506	13152	12686	12332	11866	12920	12100	47	3840	500	9210	10	1	9316935	1195	6.46	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.70	11430	20231110	12.25	13500	-4.96	20240208	12220	4.99	20240307	15590	-17.70	20230721	11430	12.25	20231110	1.74	N	264660	500	46 억		47916	N	N	0	N	00	N
127	20240308	110927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	60	2	0.47	33967130	2648	26.28	12700	12880	12700	16640	8960	12800	12827.47	0.51	0	-403	13506	13152	12686	12332	11866	12920	12100	47	3840	500	9210	10	1	9316935	1198	6.48	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.51	11430	20231110	12.51	13500	-4.74	20240208	12220	5.24	20240307	15590	-17.51	20230721	11430	12.51	20231110	1.74	N	264660	500	46 억		47916	N	N	0	N	00	N
128	20240308	100922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	0	3	0.00	23737910	1851	18.37	12700	12880	12700	16640	8960	12800	12824.37	0.51	0	-191	13506	13152	12686	12332	11866	12920	12100	47	3840	500	9210	10	1	9316935	1193	6.45	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12220	4.75	20240307	15590	-17.90	20230721	11430	11.99	20231110	1.74	N	264660	500	46 억		47916	N	N	0	N	00	N
129	20240308	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	50	2	0.39	5700970	446	4.43	12700	12880	12700	16640	8960	12800	12782.44	0.51	0	29	13506	13152	12686	12332	11866	12920	12100	47	3840	500	9210	10	1	9316935	1197	6.47	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.58	11430	20231110	12.42	13500	-4.81	20240208	12220	5.16	20240307	15590	-17.58	20230721	11430	12.42	20231110	1.74	N	264660	500	46 억		47916	N	N	0	N	00	N
130	20240307	160921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-100	5	-0.78	128095740	10063	487.08	12900	13040	12220	16770	9030	12900	12729.10	0.51	0	397	13013	12956	12853	12796	12693	12980	12820	47	3870	500	9280	10	1	9316935	1193	6.45	1.15	12	0.11	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12220	4.75	20240307	15590	-17.90	20230721	11430	11.99	20231110	1.74	N	264660	500	46 억		47520	N	N	0	N	00	N
131	20240307	150903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	-130	5	-1.01	116575130	9163	443.51	12900	13040	12220	16770	9030	12900	12722.38	0.51	0	404	13013	12956	12853	12796	12693	12980	12820	47	3870	500	9280	10	1	9316935	1190	6.43	1.14	12	0.10	1985.00	11176.00	15590	20230721	-18.09	11430	20231110	11.72	13500	-5.41	20240208	12220	4.50	20240307	15590	-18.09	20230721	11430	11.72	20231110	1.74	N	264660	500	46 억		47520	N	N	0	N	00	N
132	20240307	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-120	5	-0.93	112023430	8807	426.28	12900	13040	12220	16770	9030	12900	12719.82	0.51	0	433	13013	12956	12853	12796	12693	12980	12820	47	3870	500	9280	10	1	9316935	1191	6.44	1.14	12	0.09	1985.00	11176.00	15590	20230721	-18.02	11430	20231110	11.81	13500	-5.33	20240208	12220	4.58	20240307	15590	-18.02	20230721	11430	11.81	20231110	1.74	N	264660	500	46 억		47520	N	N	0	N	00	N
133	20240307	130912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-150	5	-1.16	109114240	8579	415.25	12900	13040	12220	16770	9030	12900	12718.76	0.51	0	439	13013	12956	12853	12796	12693	12980	12820	47	3870	500	9280	10	1	9316935	1188	6.42	1.14	12	0.09	1985.00	11176.00	15590	20230721	-18.22	11430	20231110	11.55	13500	-5.56	20240208	12220	4.34	20240307	15590	-18.22	20230721	11430	11.55	20231110	1.74	N	264660	500	46 억		47520	N	N	0	N	00	N
134	20240307	120916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-100	5	-0.78	104001310	8178	395.84	12900	13040	12220	16770	9030	12900	12717.21	0.51	0	423	13013	12956	12853	12796	12693	12980	12820	47	3870	500	9280	10	1	9316935	1193	6.45	1.15	12	0.09	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12220	4.75	20240307	15590	-17.90	20230721	11430	11.99	20231110	1.74	N	264660	500	46 억		47520	N	N	0	N	00	N
135	20240307	110921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-100	5	-0.78	102109090	8030	388.67	12900	13040	12220	16770	9030	12900	12715.95	0.51	0	392	13013	12956	12853	12796	12693	12980	12820	47	3870	500	9280	10	1	9316935	1193	6.45	1.15	12	0.09	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12220	4.75	20240307	15590	-17.90	20230721	11430	11.99	20231110	1.74	N	264660	500	46 억		47520	N	N	0	N	00	N
136	20240307	100914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-150	5	-1.16	95834650	7537	364.81	12900	13040	12220	16770	9030	12900	12715.22	0.51	0	450	13013	12956	12853	12796	12693	12980	12820	47	3870	500	9280	10	1	9316935	1188	6.42	1.14	12	0.08	1985.00	11176.00	15590	20230721	-18.22	11430	20231110	11.55	13500	-5.56	20240208	12220	4.34	20240307	15590	-18.22	20230721	11430	11.55	20231110	1.74	N	264660	500	46 억		47520	N	N	0	N	00	N
137	20240307	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	140	2	1.09	814930	63	3.05	12900	13040	12900	16770	9030	12900	12935.40	0.51	0	-11	13013	12956	12853	12796	12693	12980	12820	47	3870	500	9280	10	1	9316935	1215	6.57	1.17	12	0.00	1985.00	11176.00	15590	20230721	-16.36	11430	20231110	14.09	13500	-3.41	20240208	12340	5.67	20240118	15590	-16.36	20230721	11430	14.09	20231110	1.74	N	264660	500	46 억		47520	N	N	0	N	00	N
138	20240306	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-20	5	-0.15	26443210	2061	20.28	12900	12910	12750	16790	9050	12920	12829.58	0.51	0	9	13193	13056	12903	12766	12613	12980	12690	47	3870	500	9300	10	1	9316935	1202	6.50	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.25	11430	20231110	12.86	13500	-4.44	20240208	12340	4.54	20240118	15590	-17.25	20230721	11430	12.86	20231110	1.72	N	264660	500	46 억		47511	N	N	0	N	00	N
139	20240306	150910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-100	5	-0.77	20936890	1634	16.08	12900	12910	12750	16790	9050	12920	12812.22	0.51	0	25	13193	13056	12903	12766	12613	12980	12690	47	3870	500	9300	10	1	9316935	1194	6.46	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.77	11430	20231110	12.16	13500	-5.04	20240208	12340	3.89	20240118	15590	-17.77	20230721	11430	12.16	20231110	1.72	N	264660	500	46 억		47511	N	N	0	N	00	N
140	20240306	140917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-40	5	-0.31	17489070	1366	13.44	12900	12910	12750	16790	9050	12920	12801.74	0.51	0	28	13193	13056	12903	12766	12613	12980	12690	47	3870	500	9300	10	1	9316935	1200	6.49	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.38	11430	20231110	12.69	13500	-4.59	20240208	12340	4.38	20240118	15590	-17.38	20230721	11430	12.69	20231110	1.72	N	264660	500	46 억		47511	N	N	0	N	00	N
141	20240306	130917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-80	5	-0.62	16541600	1292	12.71	12900	12910	12750	16790	9050	12920	12801.63	0.51	0	-9	13193	13056	12903	12766	12613	12980	12690	47	3870	500	9300	10	1	9316935	1196	6.47	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.64	11430	20231110	12.34	13500	-4.89	20240208	12340	4.05	20240118	15590	-17.64	20230721	11430	12.34	20231110	1.72	N	264660	500	46 억		47511	N	N	0	N	00	N
142	20240306	120916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-120	5	-0.93	6085230	475	4.67	12900	12910	12750	16790	9050	12920	12807.21	0.51	0	17	13193	13056	12903	12766	12613	12980	12690	47	3870	500	9300	10	1	9316935	1193	6.45	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12340	3.73	20240118	15590	-17.90	20230721	11430	11.99	20231110	1.72	N	264660	500	46 억		47511	N	N	0	N	00	N
143	20240306	110913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-80	5	-0.62	5893230	460	4.53	12900	12910	12750	16790	9050	12920	12807.45	0.51	0	17	13193	13056	12903	12766	12613	12980	12690	47	3870	500	9300	10	1	9316935	1196	6.47	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.64	11430	20231110	12.34	13500	-4.89	20240208	12340	4.05	20240118	15590	-17.64	20230721	11430	12.34	20231110	1.72	N	264660	500	46 억		47511	N	N	0	N	00	N
144	20240306	100853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-120	5	-0.93	2588540	202	1.99	12900	12910	12750	16790	9050	12920	12805.48	0.51	0	67	13193	13056	12903	12766	12613	12980	12690	47	3870	500	9300	10	1	9316935	1193	6.45	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12340	3.73	20240118	15590	-17.90	20230721	11430	11.99	20231110	1.72	N	264660	500	46 억		47511	N	N	0	N	00	N
145	20240306	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	-10	5	-0.08	948360	74	0.73	12900	12910	12750	16790	9050	12920	12786.90	0.51	0	40	13193	13056	12903	12766	12613	12980	12690	47	3870	500	9300	10	1	9316935	1203	6.50	1.16	12	0.00	1985.00	11176.00	15590	20230721	-17.19	11430	20231110	12.95	13500	-4.37	20240208	12340	4.62	20240118	15590	-17.19	20230721	11430	12.95	20231110	1.72	N	264660	500	46 억		47511	N	N	0	N	00	N
146	20240305	160906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-10	5	-0.08	130140040	10160	35.06	12940	13040	12750	16800	9060	12930	12809.06	0.52	0	-821	13323	13126	12963	12766	12603	13225	12865	47	3870	500	9300	10	1	9316935	1204	6.51	1.16	12	0.11	1985.00	11176.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12340	4.70	20240118	15590	-17.13	20230721	11430	13.04	20231110	1.72	N	264660	500	46 억		48307	N	N	0	N	00	N
147	20240305	150906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-80	5	-0.62	124086290	9691	33.44	12940	13040	12750	16800	9060	12930	12804.28	0.52	0	-791	13323	13126	12963	12766	12603	13225	12865	47	3870	500	9300	10	1	9316935	1197	6.47	1.15	12	0.10	1985.00	11176.00	15590	20230721	-17.58	11430	20231110	12.42	13500	-4.81	20240208	12340	4.13	20240118	15590	-17.58	20230721	11430	12.42	20231110	1.72	N	264660	500	46 억		48307	N	N	0	N	00	N
148	20240305	140854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-130	5	-1.01	120939170	9446	32.60	12940	13040	12750	16800	9060	12930	12803.22	0.52	0	-781	13323	13126	12963	12766	12603	13225	12865	47	3870	500	9300	10	1	9316935	1193	6.45	1.15	12	0.10	1985.00	11176.00	15590	20230721	-17.90	11430	20231110	11.99	13500	-5.19	20240208	12340	3.73	20240118	15590	-17.90	20230721	11430	11.99	20231110	1.72	N	264660	500	46 억		48307	N	N	0	N	00	N
149	20240305	130856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-90	5	-0.70	118670680	9269	31.99	12940	13040	12750	16800	9060	12930	12802.96	0.52	0	-734	13323	13126	12963	12766	12603	13225	12865	47	3870	500	9300	10	1	9316935	1196	6.47	1.15	12	0.10	1985.00	11176.00	15590	20230721	-17.64	11430	20231110	12.34	13500	-4.89	20240208	12340	4.05	20240118	15590	-17.64	20230721	11430	12.34	20231110	1.72	N	264660	500	46 억		48307	N	N	0	N	00	N
150	20240305	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	-160	5	-1.24	117104480	9147	31.57	12940	13040	12750	16800	9060	12930	12802.50	0.52	0	-733	13323	13126	12963	12766	12603	13225	12865	47	3870	500	9300	10	1	9316935	1190	6.43	1.14	12	0.10	1985.00	11176.00	15590	20230721	-18.09	11430	20231110	11.72	13500	-5.41	20240208	12340	3.48	20240118	15590	-18.09	20230721	11430	11.72	20231110	1.72	N	264660	500	46 억		48307	N	N	0	N	00	N
151	20240305	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-140	5	-1.08	93405530	7292	25.17	12940	13040	12780	16800	9060	12930	12809.32	0.52	0	-229	13323	13126	12963	12766	12603	13225	12865	47	3870	500	9300	10	1	9316935	1192	6.44	1.14	12	0.08	1985.00	11176.00	15590	20230721	-17.96	11430	20231110	11.90	13500	-5.26	20240208	12340	3.65	20240118	15590	-17.96	20230721	11430	11.90	20231110	1.72	N	264660	500	46 억		48307	N	N	0	N	00	N
152	20240305	100855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-90	5	-0.70	14576620	1132	3.91	12940	13040	12800	16800	9060	12930	12876.87	0.52	0	34	13323	13126	12963	12766	12603	13225	12865	47	3870	500	9300	10	1	9316935	1196	6.47	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.64	11430	20231110	12.34	13500	-4.89	20240208	12340	4.05	20240118	15590	-17.64	20230721	11430	12.34	20231110	1.72	N	264660	500	46 억		48307	N	N	0	N	00	N
153	20240305	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	100	2	0.77	3963730	305	1.05	12940	13040	12940	16800	9060	12930	12995.84	0.52	0	-51	13323	13126	12963	12766	12603	13225	12865	47	3870	500	9300	10	1	9316935	1214	6.56	1.17	12	0.00	1985.00	11176.00	15590	20230721	-16.42	11430	20231110	14.00	13500	-3.48	20240208	12340	5.59	20240118	15590	-16.42	20230721	11430	14.00	20231110	1.72	N	264660	500	46 억		48307	N	N	0	N	00	N
154	20240304	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	130	2	1.02	373773810	28865	508.19	12800	13160	12800	16640	8960	12800	12949.05	0.50	0	1271	12933	12866	12803	12736	12673	12835	12705	47	3840	500	9210	10	1	9316935	1205	6.51	1.16	12	0.31	1985.00	11176.00	15590	20230721	-17.06	11430	20231110	13.12	13500	-4.22	20240208	12340	4.78	20240118	15590	-17.06	20230721	11430	13.12	20231110	1.73	N	264660	500	46 억		47047	N	N	0	N	00	N
155	20240304	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	60	2	0.47	317404100	24474	430.88	12800	13160	12800	16640	8960	12800	12969.05	0.50	0	649	12933	12866	12803	12736	12673	12835	12705	47	3840	500	9210	10	1	9316935	1198	6.48	1.15	12	0.26	1985.00	11176.00	15590	20230721	-17.51	11430	20231110	12.51	13500	-4.74	20240208	12340	4.21	20240118	15590	-17.51	20230721	11430	12.51	20231110	1.73	N	264660	500	46 억		47047	N	N	0	N	00	N
156	20240304	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	90	2	0.70	305516060	23549	414.60	12800	13160	12800	16640	8960	12800	12973.65	0.50	0	891	12933	12866	12803	12736	12673	12835	12705	47	3840	500	9210	10	1	9316935	1201	6.49	1.15	12	0.25	1985.00	11176.00	15590	20230721	-17.32	11430	20231110	12.77	13500	-4.52	20240208	12340	4.46	20240118	15590	-17.32	20230721	11430	12.77	20231110	1.73	N	264660	500	46 억		47047	N	N	0	N	00	N
157	20240304	130847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	90	2	0.70	304201550	23447	412.80	12800	13160	12800	16640	8960	12800	12974.03	0.50	0	820	12933	12866	12803	12736	12673	12835	12705	47	3840	500	9210	10	1	9316935	1201	6.49	1.15	12	0.25	1985.00	11176.00	15590	20230721	-17.32	11430	20231110	12.77	13500	-4.52	20240208	12340	4.46	20240118	15590	-17.32	20230721	11430	12.77	20231110	1.73	N	264660	500	46 억		47047	N	N	0	N	00	N
158	20240304	120822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	90	2	0.70	285049500	21960	386.62	12800	13160	12800	16640	8960	12800	12980.42	0.50	0	697	12933	12866	12803	12736	12673	12835	12705	47	3840	500	9210	10	1	9316935	1201	6.49	1.15	12	0.24	1985.00	11176.00	15590	20230721	-17.32	11430	20231110	12.77	13500	-4.52	20240208	12340	4.46	20240118	15590	-17.32	20230721	11430	12.77	20231110	1.73	N	264660	500	46 억		47047	N	N	0	N	00	N
159	20240304	110840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	40	2	0.31	274020780	21102	371.51	12800	13160	12800	16640	8960	12800	12985.56	0.50	0	824	12933	12866	12803	12736	12673	12835	12705	47	3840	500	9210	10	1	9316935	1196	6.47	1.15	12	0.23	1985.00	11176.00	15590	20230721	-17.64	11430	20231110	12.34	13500	-4.89	20240208	12340	4.05	20240118	15590	-17.64	20230721	11430	12.34	20231110	1.73	N	264660	500	46 억		47047	N	N	0	N	00	N
160	20240304	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	290	2	2.27	159446980	12294	216.44	12800	13120	12800	16640	8960	12800	12969.54	0.50	0	-719	12933	12866	12803	12736	12673	12835	12705	47	3840	500	9210	10	1	9316935	1220	6.59	1.17	12	0.13	1985.00	11176.00	15590	20230721	-16.04	11430	20231110	14.52	13500	-3.04	20240208	12340	6.08	20240118	15590	-16.04	20230721	11430	14.52	20231110	1.73	N	264660	500	46 억		47047	N	N	0	N	00	N
161	20240304	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	120	2	0.94	29656080	2307	40.62	12800	12920	12800	16640	8960	12800	12854.90	0.50	0	569	12933	12866	12803	12736	12673	12835	12705	47	3840	500	9210	10	1	9316935	1204	6.51	1.16	12	0.02	1985.00	11176.00	15590	20230721	-17.13	11430	20231110	13.04	13500	-4.30	20240208	12340	4.70	20240118	15590	-17.13	20230721	11430	13.04	20231110	1.73	N	264660	500	46 억		47047	N	N	0	N	00	N