KissMeData/032580/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	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1689	-23	5	-1.34	1813458489	1078815	31.43	1707	1709	1662	2225	1199	1712	1680.85	32.90	0	-140708	1827	1769	1705	1647	1583	1798	1676	166	513	500	1090	1	1	33132064	560	52.78	1.12	12	3.26	32.00	1510.00	2605	20230908	-35.16	1150	20230515	46.87	1913	-11.71	20240109	1448	16.64	20240201	2605	-35.16	20230908	1150	46.87	20230515	5.92	N	032580	500	165 억		10899115	N	N	0	N	00	N
3	20240329	150409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1682	-30	5	-1.75	1690899280	1006098	29.31	1707	1709	1662	2225	1199	1712	1680.53	32.90	0	-133899	1827	1769	1705	1647	1583	1798	1676	166	513	500	1090	1	1	33132064	557	52.56	1.11	12	3.04	32.00	1510.00	2605	20230908	-35.43	1150	20230515	46.26	1913	-12.08	20240109	1448	16.16	20240201	2605	-35.43	20230908	1150	46.26	20230515	5.92	N	032580	500	165 억		10899115	N	N	0	N	00	N
4	20240329	140404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1672	-40	5	-2.34	1420324283	844137	24.59	1707	1709	1662	2225	1199	1712	1682.44	32.90	0	-104074	1827	1769	1705	1647	1583	1798	1676	166	513	500	1090	1	1	33132064	554	52.25	1.11	12	2.55	32.00	1510.00	2605	20230908	-35.82	1150	20230515	45.39	1913	-12.60	20240109	1448	15.47	20240201	2605	-35.82	20230908	1150	45.39	20230515	5.92	N	032580	500	165 억		10899115	N	N	0	N	00	N
5	20240329	130400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1672	-40	5	-2.34	1285195214	763035	22.23	1707	1709	1662	2225	1199	1712	1684.17	32.90	0	-89014	1827	1769	1705	1647	1583	1798	1676	166	513	500	1090	1	1	33132064	554	52.25	1.11	12	2.30	32.00	1510.00	2605	20230908	-35.82	1150	20230515	45.39	1913	-12.60	20240109	1448	15.47	20240201	2605	-35.82	20230908	1150	45.39	20230515	5.92	N	032580	500	165 억		10899115	N	N	0	N	00	N
6	20240329	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1667	-45	5	-2.63	1193760017	708138	20.63	1707	1709	1663	2225	1199	1712	1685.62	32.90	0	-83105	1827	1769	1705	1647	1583	1798	1676	166	513	500	1090	1	1	33132064	552	52.09	1.10	12	2.14	32.00	1510.00	2605	20230908	-36.01	1150	20230515	44.96	1913	-12.86	20240109	1448	15.12	20240201	2605	-36.01	20230908	1150	44.96	20230515	5.92	N	032580	500	165 억		10899115	N	N	0	N	00	N
7	20240329	110400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1676	-36	5	-2.10	1020043819	604104	17.60	1707	1709	1675	2225	1199	1712	1688.37	32.90	0	-64232	1827	1769	1705	1647	1583	1798	1676	166	513	500	1090	1	1	33132064	555	52.38	1.11	12	1.82	32.00	1510.00	2605	20230908	-35.66	1150	20230515	45.74	1913	-12.39	20240109	1448	15.75	20240201	2605	-35.66	20230908	1150	45.74	20230515	5.92	N	032580	500	165 억		10899115	N	N	0	N	00	N
8	20240329	100401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1694	-18	5	-1.05	678292430	400893	11.68	1707	1709	1675	2225	1199	1712	1691.75	32.90	0	-38023	1827	1769	1705	1647	1583	1798	1676	166	513	500	1090	1	1	33132064	561	52.94	1.12	12	1.21	32.00	1510.00	2605	20230908	-34.97	1150	20230515	47.30	1913	-11.45	20240109	1448	16.99	20240201	2605	-34.97	20230908	1150	47.30	20230515	5.92	N	032580	500	165 억		10899115	N	N	0	N	00	N
9	20240329	090358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1685	-27	5	-1.58	216372386	127554	3.72	1707	1709	1682	2225	1199	1712	1695.81	32.90	0	-54629	1827	1769	1705	1647	1583	1798	1676	166	513	500	1090	1	1	33132064	558	52.66	1.12	12	0.38	32.00	1510.00	2605	20230908	-35.32	1150	20230515	46.52	1913	-11.92	20240109	1448	16.37	20240201	2605	-35.32	20230908	1150	46.52	20230515	5.92	N	032580	500	165 억		10899115	N	N	0	N	00	N
10	20240328	160403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1712	73	2	4.45	5839335528	3400502	310.77	1653	1763	1641	2130	1148	1639	1717.29	32.27	0	257641	1700	1669	1642	1611	1584	1656	1598	166	491	500	1040	1	1	33132064	567	53.50	1.13	12	10.26	32.00	1510.00	2605	20230908	-34.28	1150	20230515	48.87	1913	-10.51	20240109	1448	18.23	20240201	2605	-34.28	20230908	1150	48.87	20230515	6.47	N	032580	500	165 억		10691380	N	N	0	N	00	N
11	20240328	150402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1706	67	2	4.09	5663151926	3297346	301.34	1653	1763	1641	2130	1148	1639	1717.58	32.27	0	223039	1700	1669	1642	1611	1584	1656	1598	166	491	500	1040	1	1	33132064	565	53.31	1.13	12	9.95	32.00	1510.00	2605	20230908	-34.51	1150	20230515	48.35	1913	-10.82	20240109	1448	17.82	20240201	2605	-34.51	20230908	1150	48.35	20230515	6.47	N	032580	500	165 억		10691380	N	N	0	N	00	N
12	20240328	140359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1724	85	2	5.19	5199256366	3026126	276.56	1653	1763	1641	2130	1148	1639	1718.22	32.27	0	231068	1700	1669	1642	1611	1584	1656	1598	166	491	500	1040	1	1	33132064	571	53.88	1.14	12	9.13	32.00	1510.00	2605	20230908	-33.82	1150	20230515	49.91	1913	-9.88	20240109	1448	19.06	20240201	2605	-33.82	20230908	1150	49.91	20230515	6.47	N	032580	500	165 억		10691380	N	N	0	N	00	N
13	20240328	130356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1723	84	2	5.13	4886027163	2844441	259.95	1653	1763	1641	2130	1148	1639	1717.85	32.27	0	218589	1700	1669	1642	1611	1584	1656	1598	166	491	500	1040	1	1	33132064	571	53.84	1.14	12	8.59	32.00	1510.00	2605	20230908	-33.86	1150	20230515	49.83	1913	-9.93	20240109	1448	18.99	20240201	2605	-33.86	20230908	1150	49.83	20230515	6.47	N	032580	500	165 억		10691380	N	N	0	N	00	N
14	20240328	120401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1740	101	2	6.16	4431102777	2581349	235.91	1653	1763	1641	2130	1148	1639	1716.70	32.27	0	210755	1700	1669	1642	1611	1584	1656	1598	166	491	500	1040	1	1	33132064	576	54.38	1.15	12	7.79	32.00	1510.00	2605	20230908	-33.21	1150	20230515	51.30	1913	-9.04	20240109	1448	20.17	20240201	2605	-33.21	20230908	1150	51.30	20230515	6.47	N	032580	500	165 억		10691380	N	N	0	N	00	N
15	20240328	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1722	83	2	5.06	3453617900	2018245	184.45	1653	1763	1641	2130	1148	1639	1711.34	32.27	0	89126	1700	1669	1642	1611	1584	1656	1598	166	491	500	1040	1	1	33132064	571	53.81	1.14	12	6.09	32.00	1510.00	2605	20230908	-33.90	1150	20230515	49.74	1913	-9.98	20240109	1448	18.92	20240201	2605	-33.90	20230908	1150	49.74	20230515	6.47	N	032580	500	165 억		10691380	N	N	0	N	00	N
16	20240328	100402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1712	73	2	4.45	1098545104	655589	59.91	1653	1715	1641	2130	1148	1639	1675.88	32.27	0	6694	1700	1669	1642	1611	1584	1656	1598	166	491	500	1040	1	1	33132064	567	53.50	1.13	12	1.98	32.00	1510.00	2605	20230908	-34.28	1150	20230515	48.87	1913	-10.51	20240109	1448	18.23	20240201	2605	-34.28	20230908	1150	48.87	20230515	6.47	N	032580	500	165 억		10691380	N	N	0	N	00	N
17	20240328	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1658	19	2	1.16	175651705	105738	9.66	1653	1674	1653	2130	1148	1639	1662.03	32.27	0	13559	1700	1669	1642	1611	1584	1656	1598	166	491	500	1040	1	1	33132064	549	51.81	1.10	12	0.32	32.00	1510.00	2605	20230908	-36.35	1150	20230515	44.17	1913	-13.33	20240109	1448	14.50	20240201	2605	-36.35	20230908	1150	44.17	20230515	6.47	N	032580	500	165 억		10691380	N	N	0	N	00	N
18	20240327	160404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1639	-26	5	-1.56	1374009925	842443	59.70	1650	1673	1615	2160	1166	1665	1630.87	32.45	0	-60577	1753	1709	1683	1639	1613	1696	1626	166	495	500	1060	1	1	33132064	543	51.22	1.09	12	2.54	32.00	1510.00	2605	20230908	-37.08	1150	20230515	42.52	1913	-14.32	20240109	1448	13.19	20240201	2605	-37.08	20230908	1150	42.52	20230515	5.66	N	032580	500	165 억		10750982	N	N	0	N	00	N
19	20240327	150404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1626	-39	5	-2.34	1259580106	772309	54.73	1650	1673	1615	2160	1166	1665	1630.81	32.45	0	-77851	1753	1709	1683	1639	1613	1696	1626	166	495	500	1060	1	1	33132064	539	50.81	1.08	12	2.33	32.00	1510.00	2605	20230908	-37.58	1150	20230515	41.39	1913	-15.00	20240109	1448	12.29	20240201	2605	-37.58	20230908	1150	41.39	20230515	5.66	N	032580	500	165 억		10750982	N	N	0	N	00	N
20	20240327	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1620	-45	5	-2.70	1155241838	708143	50.18	1650	1673	1615	2160	1166	1665	1631.24	32.45	0	-96665	1753	1709	1683	1639	1613	1696	1626	166	495	500	1060	1	1	33132064	537	50.62	1.07	12	2.14	32.00	1510.00	2605	20230908	-37.81	1150	20230515	40.87	1913	-15.32	20240109	1448	11.88	20240201	2605	-37.81	20230908	1150	40.87	20230515	5.66	N	032580	500	165 억		10750982	N	N	0	N	00	N
21	20240327	130406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1619	-46	5	-2.76	1095570472	671333	47.57	1650	1673	1615	2160	1166	1665	1631.80	32.45	0	-99282	1753	1709	1683	1639	1613	1696	1626	166	495	500	1060	1	1	33132064	536	50.59	1.07	12	2.03	32.00	1510.00	2605	20230908	-37.85	1150	20230515	40.78	1913	-15.37	20240109	1448	11.81	20240201	2605	-37.85	20230908	1150	40.78	20230515	5.66	N	032580	500	165 억		10750982	N	N	0	N	00	N
22	20240327	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1626	-39	5	-2.34	1039580103	636786	45.12	1650	1673	1615	2160	1166	1665	1632.41	32.45	0	-93856	1753	1709	1683	1639	1613	1696	1626	166	495	500	1060	1	1	33132064	539	50.81	1.08	12	1.92	32.00	1510.00	2605	20230908	-37.58	1150	20230515	41.39	1913	-15.00	20240109	1448	12.29	20240201	2605	-37.58	20230908	1150	41.39	20230515	5.66	N	032580	500	165 억		10750982	N	N	0	N	00	N
23	20240327	110405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1619	-46	5	-2.76	938349793	574295	40.69	1650	1673	1616	2160	1166	1665	1633.77	32.45	0	-83477	1753	1709	1683	1639	1613	1696	1626	166	495	500	1060	1	1	33132064	536	50.59	1.07	12	1.73	32.00	1510.00	2605	20230908	-37.85	1150	20230515	40.78	1913	-15.37	20240109	1448	11.81	20240201	2605	-37.85	20230908	1150	40.78	20230515	5.66	N	032580	500	165 억		10750982	N	N	0	N	00	N
24	20240327	100401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1630	-35	5	-2.10	643332351	392554	27.82	1650	1673	1621	2160	1166	1665	1638.66	32.45	0	-25128	1753	1709	1683	1639	1613	1696	1626	166	495	500	1060	1	1	33132064	540	50.94	1.08	12	1.18	32.00	1510.00	2605	20230908	-37.43	1150	20230515	41.74	1913	-14.79	20240109	1448	12.57	20240201	2605	-37.43	20230908	1150	41.74	20230515	5.66	N	032580	500	165 억		10750982	N	N	0	N	00	N
25	20240327	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	0	3	0.00	77168837	46575	3.30	1650	1673	1650	2160	1166	1665	1656.38	32.45	0	-9231	1753	1709	1683	1639	1613	1696	1626	166	495	500	1060	1	1	33132064	552	52.03	1.10	12	0.14	32.00	1510.00	2605	20230908	-36.08	1150	20230515	44.78	1913	-12.96	20240109	1448	14.99	20240201	2605	-36.08	20230908	1150	44.78	20230515	5.66	N	032580	500	165 억		10750982	N	N	0	N	00	N
26	20240326	160340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-55	5	-3.20	2342171015	1388170	16.94	1720	1727	1657	2235	1204	1720	1687.01	32.38	0	5458	1860	1789	1713	1642	1566	1825	1678	166	515	500	1100	1	1	33132064	552	52.03	1.10	12	4.19	32.00	1510.00	2605	20230908	-36.08	1150	20230515	44.78	1913	-12.96	20240109	1448	14.99	20240201	2605	-36.08	20230908	1150	44.78	20230515	5.69	N	032580	500	165 억		10729173	N	N	0	N	00	N
27	20240326	150400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1666	-54	5	-3.14	2151625135	1273479	15.54	1720	1727	1664	2235	1204	1720	1689.32	32.38	0	-20584	1860	1789	1713	1642	1566	1825	1678	166	515	500	1100	1	1	33132064	552	52.06	1.10	12	3.84	32.00	1510.00	2605	20230908	-36.05	1150	20230515	44.87	1913	-12.91	20240109	1448	15.06	20240201	2605	-36.05	20230908	1150	44.87	20230515	5.69	N	032580	500	165 억		10729173	N	N	0	N	00	N
28	20240326	140358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1674	-46	5	-2.67	1988697931	1175887	14.35	1720	1727	1665	2235	1204	1720	1690.98	32.38	0	2185	1860	1789	1713	1642	1566	1825	1678	166	515	500	1100	1	1	33132064	555	52.31	1.11	12	3.55	32.00	1510.00	2605	20230908	-35.74	1150	20230515	45.57	1913	-12.49	20240109	1448	15.61	20240201	2605	-35.74	20230908	1150	45.57	20230515	5.69	N	032580	500	165 억		10729173	N	N	0	N	00	N
29	20240326	130357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-55	5	-3.20	1894932905	1119739	13.66	1720	1727	1665	2235	1204	1720	1692.04	32.38	0	-4081	1860	1789	1713	1642	1566	1825	1678	166	515	500	1100	1	1	33132064	552	52.03	1.10	12	3.38	32.00	1510.00	2605	20230908	-36.08	1150	20230515	44.78	1913	-12.96	20240109	1448	14.99	20240201	2605	-36.08	20230908	1150	44.78	20230515	5.69	N	032580	500	165 억		10729173	N	N	0	N	00	N
30	20240326	120358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1679	-41	5	-2.38	1723222171	1017155	12.41	1720	1727	1665	2235	1204	1720	1693.89	32.38	0	11167	1860	1789	1713	1642	1566	1825	1678	166	515	500	1100	1	1	33132064	556	52.47	1.11	12	3.07	32.00	1510.00	2605	20230908	-35.55	1150	20230515	46.00	1913	-12.23	20240109	1448	15.95	20240201	2605	-35.55	20230908	1150	46.00	20230515	5.69	N	032580	500	165 억		10729173	N	N	0	N	00	N
31	20240326	110352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-45	5	-2.62	1466797617	863629	10.54	1720	1727	1673	2235	1204	1720	1698.15	32.38	0	25316	1860	1789	1713	1642	1566	1825	1678	166	515	500	1100	1	1	33132064	555	52.34	1.11	12	2.61	32.00	1510.00	2605	20230908	-35.70	1150	20230515	45.65	1913	-12.44	20240109	1448	15.68	20240201	2605	-35.70	20230908	1150	45.65	20230515	5.69	N	032580	500	165 억		10729173	N	N	0	N	00	N
32	20240326	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1690	-30	5	-1.74	1114393300	653830	7.98	1720	1727	1680	2235	1204	1720	1704.16	32.38	0	47685	1860	1789	1713	1642	1566	1825	1678	166	515	500	1100	1	1	33132064	560	52.81	1.12	12	1.97	32.00	1510.00	2605	20230908	-35.12	1150	20230515	46.96	1913	-11.66	20240109	1448	16.71	20240201	2605	-35.12	20230908	1150	46.96	20230515	5.69	N	032580	500	165 억		10729173	N	N	0	N	00	N
33	20240326	090358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1724	4	2	0.23	203593431	118509	1.45	1720	1724	1709	2235	1204	1720	1717.76	32.38	0	-24859	1860	1789	1713	1642	1566	1825	1678	166	515	500	1100	1	1	33132064	571	53.88	1.14	12	0.36	32.00	1510.00	2605	20230908	-33.82	1150	20230515	49.91	1913	-9.88	20240109	1448	19.06	20240201	2605	-33.82	20230908	1150	49.91	20230515	5.69	N	032580	500	165 억		10729173	N	N	0	N	00	N
34	20240325	160410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1720	114	2	7.10	14148762453	8158264	1538.01	1690	1784	1637	2085	1125	1606	1734.31	30.99	0	477202	1640	1622	1602	1584	1564	1613	1575	166	479	500	1020	1	1	33132064	570	53.75	1.14	12	24.62	32.00	1510.00	2605	20230908	-33.97	1150	20230515	49.57	1913	-10.09	20240109	1448	18.78	20240201	2605	-33.97	20230908	1150	49.57	20230515	5.80	N	032580	500	165 억		10268211	N	N	0	N	00	N
35	20240325	150412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1714	108	2	6.72	13784344157	7945807	1497.95	1690	1784	1637	2085	1125	1606	1734.79	30.99	0	454259	1640	1622	1602	1584	1564	1613	1575	166	479	500	1020	1	1	33132064	568	53.56	1.14	12	23.98	32.00	1510.00	2605	20230908	-34.20	1150	20230515	49.04	1913	-10.40	20240109	1448	18.37	20240201	2605	-34.20	20230908	1150	49.04	20230515	5.80	N	032580	500	165 억		10268211	N	N	0	N	00	N
36	20240325	140411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1713	107	2	6.66	13374420285	7706884	1452.91	1690	1784	1637	2085	1125	1606	1735.39	30.99	0	407266	1640	1622	1602	1584	1564	1613	1575	166	479	500	1020	1	1	33132064	568	53.53	1.13	12	23.26	32.00	1510.00	2605	20230908	-34.24	1150	20230515	48.96	1913	-10.45	20240109	1448	18.30	20240201	2605	-34.24	20230908	1150	48.96	20230515	5.80	N	032580	500	165 억		10268211	N	N	0	N	00	N
37	20240325	130412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1742	136	2	8.47	12564280041	7237430	1364.41	1690	1784	1637	2085	1125	1606	1736.01	30.99	0	382786	1640	1622	1602	1584	1564	1613	1575	166	479	500	1020	1	1	33132064	577	54.44	1.15	12	21.84	32.00	1510.00	2605	20230908	-33.13	1150	20230515	51.48	1913	-8.94	20240109	1448	20.30	20240201	2605	-33.13	20230908	1150	51.48	20230515	5.80	N	032580	500	165 억		10268211	N	N	0	N	00	N
38	20240325	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1719	113	2	7.04	9264115694	5356284	1009.77	1690	1784	1637	2085	1125	1606	1729.58	30.99	0	404989	1640	1622	1602	1584	1564	1613	1575	166	479	500	1020	1	1	33132064	570	53.72	1.14	12	16.17	32.00	1510.00	2605	20230908	-34.01	1150	20230515	49.48	1913	-10.14	20240109	1448	18.72	20240201	2605	-34.01	20230908	1150	49.48	20230515	5.80	N	032580	500	165 억		10268211	N	N	0	N	00	N
39	20240325	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1715	109	2	6.79	8608559730	4973359	937.58	1690	1784	1637	2085	1125	1606	1730.93	30.99	0	424831	1640	1622	1602	1584	1564	1613	1575	166	479	500	1020	1	1	33132064	568	53.59	1.14	12	15.01	32.00	1510.00	2605	20230908	-34.17	1150	20230515	49.13	1913	-10.35	20240109	1448	18.44	20240201	2605	-34.17	20230908	1150	49.13	20230515	5.80	N	032580	500	165 억		10268211	N	N	0	N	00	N
40	20240325	100411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1755	149	2	9.28	6940628175	4006158	755.25	1690	1784	1637	2085	1125	1606	1732.49	30.99	0	441641	1640	1622	1602	1584	1564	1613	1575	166	479	500	1020	1	1	33132064	581	54.84	1.16	12	12.09	32.00	1510.00	2605	20230908	-32.63	1150	20230515	52.61	1913	-8.26	20240109	1448	21.20	20240201	2605	-32.63	20230908	1150	52.61	20230515	5.80	N	032580	500	165 억		10268211	N	N	0	N	00	N
41	20240325	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	42	2	2.62	640323490	382027	72.02	1690	1696	1637	2085	1125	1606	1676.12	30.99	0	-74164	1640	1622	1602	1584	1564	1613	1575	166	479	500	1020	1	1	33132064	546	51.50	1.09	12	1.15	32.00	1510.00	2605	20230908	-36.74	1150	20230515	43.30	1913	-13.85	20240109	1448	13.81	20240201	2605	-36.74	20230908	1150	43.30	20230515	5.80	N	032580	500	165 억		10268211	N	N	0	N	00	N
42	20240322	160410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1606	-1	5	-0.06	839452879	526017	99.56	1609	1620	1582	2085	1125	1607	1595.85	30.97	0	6991	1661	1634	1619	1592	1577	1626	1584	166	478	500	1020	1	1	33132064	532	50.19	1.06	12	1.59	32.00	1510.00	2605	20230908	-38.35	1150	20230515	39.65	1913	-16.05	20240109	1448	10.91	20240201	2605	-38.35	20230908	1150	39.65	20230515	5.59	N	032580	500	165 억		10261220	N	N	0	N	00	N
43	20240322	150414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1603	-4	5	-0.25	797239353	499703	94.58	1609	1620	1582	2085	1125	1607	1595.43	30.97	0	6867	1661	1634	1619	1592	1577	1626	1584	166	478	500	1020	1	1	33132064	531	50.09	1.06	12	1.51	32.00	1510.00	2605	20230908	-38.46	1150	20230515	39.39	1913	-16.20	20240109	1448	10.70	20240201	2605	-38.46	20230908	1150	39.39	20230515	5.59	N	032580	500	165 억		10261220	N	N	0	N	00	N
44	20240322	140409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1594	-13	5	-0.81	511937712	321749	60.90	1609	1612	1582	2085	1125	1607	1591.11	30.97	0	-43658	1661	1634	1619	1592	1577	1626	1584	166	478	500	1020	1	1	33132064	528	49.81	1.06	12	0.97	32.00	1510.00	2605	20230908	-38.81	1150	20230515	38.61	1913	-16.68	20240109	1448	10.08	20240201	2605	-38.81	20230908	1150	38.61	20230515	5.59	N	032580	500	165 억		10261220	N	N	0	N	00	N
45	20240322	130411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1590	-17	5	-1.06	474515869	298235	56.45	1609	1612	1582	2085	1125	1607	1591.08	30.97	0	-43705	1661	1634	1619	1592	1577	1626	1584	166	478	500	1020	1	1	33132064	527	49.69	1.05	12	0.90	32.00	1510.00	2605	20230908	-38.96	1150	20230515	38.26	1913	-16.88	20240109	1448	9.81	20240201	2605	-38.96	20230908	1150	38.26	20230515	5.59	N	032580	500	165 억		10261220	N	N	0	N	00	N
46	20240322	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1586	-21	5	-1.31	409572416	257246	48.69	1609	1612	1582	2085	1125	1607	1592.14	30.97	0	-44215	1661	1634	1619	1592	1577	1626	1584	166	478	500	1020	1	1	33132064	525	49.56	1.05	12	0.78	32.00	1510.00	2605	20230908	-39.12	1150	20230515	37.91	1913	-17.09	20240109	1448	9.53	20240201	2605	-39.12	20230908	1150	37.91	20230515	5.59	N	032580	500	165 억		10261220	N	N	0	N	00	N
47	20240322	110413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1588	-19	5	-1.18	350252109	219871	41.62	1609	1612	1582	2085	1125	1607	1592.99	30.97	0	-37536	1661	1634	1619	1592	1577	1626	1584	166	478	500	1020	1	1	33132064	526	49.62	1.05	12	0.66	32.00	1510.00	2605	20230908	-39.04	1150	20230515	38.09	1913	-16.99	20240109	1448	9.67	20240201	2605	-39.04	20230908	1150	38.09	20230515	5.59	N	032580	500	165 억		10261220	N	N	0	N	00	N
48	20240322	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1589	-18	5	-1.12	293442374	184113	34.85	1609	1612	1582	2085	1125	1607	1593.82	30.97	0	-42668	1661	1634	1619	1592	1577	1626	1584	166	478	500	1020	1	1	33132064	526	49.66	1.05	12	0.56	32.00	1510.00	2605	20230908	-39.00	1150	20230515	38.17	1913	-16.94	20240109	1448	9.74	20240201	2605	-39.00	20230908	1150	38.17	20230515	5.59	N	032580	500	165 억		10261220	N	N	0	N	00	N
49	20240322	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1601	-6	5	-0.37	59014455	36740	6.95	1609	1609	1601	2085	1125	1607	1606.27	30.97	0	-8843	1661	1634	1619	1592	1577	1626	1584	166	478	500	1020	1	1	33132064	530	50.03	1.06	12	0.11	32.00	1510.00	2605	20230908	-38.54	1150	20230515	39.22	1913	-16.31	20240109	1448	10.57	20240201	2605	-38.54	20230908	1150	39.22	20230515	5.59	N	032580	500	165 억		10261220	N	N	0	N	00	N
50	20240321	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1607	-3	5	-0.19	825285885	510212	121.11	1620	1646	1604	2090	1127	1610	1617.54	31.02	0	-10826	1642	1626	1608	1592	1574	1634	1600	166	480	500	1030	1	1	33132064	532	50.22	1.06	12	1.54	32.00	1510.00	2605	20230908	-38.31	1150	20230515	39.74	1913	-16.00	20240109	1448	10.98	20240201	2605	-38.31	20230908	1150	39.74	20230515	5.57	N	032580	500	165 억		10276017	N	N	0	N	00	N
51	20240321	150409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1606	-4	5	-0.25	784372069	484736	115.06	1620	1646	1604	2090	1127	1610	1618.14	31.02	0	-10681	1642	1626	1608	1592	1574	1634	1600	166	480	500	1030	1	1	33132064	532	50.19	1.06	12	1.46	32.00	1510.00	2605	20230908	-38.35	1150	20230515	39.65	1913	-16.05	20240109	1448	10.91	20240201	2605	-38.35	20230908	1150	39.65	20230515	5.57	N	032580	500	165 억		10276017	N	N	0	N	00	N
52	20240321	140409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	0	3	0.00	687088781	424171	100.69	1620	1646	1606	2090	1127	1610	1619.84	31.02	0	-6525	1642	1626	1608	1592	1574	1634	1600	166	480	500	1030	1	1	33132064	533	50.31	1.07	12	1.28	32.00	1510.00	2605	20230908	-38.20	1150	20230515	40.00	1913	-15.84	20240109	1448	11.19	20240201	2605	-38.20	20230908	1150	40.00	20230515	5.57	N	032580	500	165 억		10276017	N	N	0	N	00	N
53	20240321	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	0	3	0.00	573932891	353821	83.99	1620	1646	1609	2090	1127	1610	1622.10	31.02	0	-574	1642	1626	1608	1592	1574	1634	1600	166	480	500	1030	1	1	33132064	533	50.31	1.07	12	1.07	32.00	1510.00	2605	20230908	-38.20	1150	20230515	40.00	1913	-15.84	20240109	1448	11.19	20240201	2605	-38.20	20230908	1150	40.00	20230515	5.57	N	032580	500	165 억		10276017	N	N	0	N	00	N
54	20240321	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1613	3	2	0.19	503424538	310073	73.60	1620	1646	1610	2090	1127	1610	1623.57	31.02	0	3711	1642	1626	1608	1592	1574	1634	1600	166	480	500	1030	1	1	33132064	534	50.41	1.07	12	0.94	32.00	1510.00	2605	20230908	-38.08	1150	20230515	40.26	1913	-15.68	20240109	1448	11.40	20240201	2605	-38.08	20230908	1150	40.26	20230515	5.57	N	032580	500	165 억		10276017	N	N	0	N	00	N
55	20240321	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1613	3	2	0.19	408333632	251105	59.61	1620	1646	1612	2090	1127	1610	1626.15	31.02	0	13408	1642	1626	1608	1592	1574	1634	1600	166	480	500	1030	1	1	33132064	534	50.41	1.07	12	0.76	32.00	1510.00	2605	20230908	-38.08	1150	20230515	40.26	1913	-15.68	20240109	1448	11.40	20240201	2605	-38.08	20230908	1150	40.26	20230515	5.57	N	032580	500	165 억		10276017	N	N	0	N	00	N
56	20240321	100408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1620	10	2	0.62	319094013	195865	46.49	1620	1646	1619	2090	1127	1610	1629.15	31.02	0	21108	1642	1626	1608	1592	1574	1634	1600	166	480	500	1030	1	1	33132064	537	50.62	1.07	12	0.59	32.00	1510.00	2605	20230908	-37.81	1150	20230515	40.87	1913	-15.32	20240109	1448	11.88	20240201	2605	-37.81	20230908	1150	40.87	20230515	5.57	N	032580	500	165 억		10276017	N	N	0	N	00	N
57	20240321	090410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1632	22	2	1.37	51515549	31720	7.53	1620	1632	1620	2090	1127	1610	1624.07	31.02	0	14999	1642	1626	1608	1592	1574	1634	1600	166	480	500	1030	1	1	33132064	541	51.00	1.08	12	0.10	32.00	1510.00	2605	20230908	-37.35	1150	20230515	41.91	1913	-14.69	20240109	1448	12.71	20240201	2605	-37.35	20230908	1150	41.91	20230515	5.57	N	032580	500	165 억		10276017	N	N	0	N	00	N
58	20240320	160405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	16	2	1.00	664310512	414766	126.33	1601	1624	1590	2070	1116	1594	1601.65	31.04	0	-10274	1650	1621	1601	1572	1552	1612	1563	166	476	500	1020	1	1	33132064	533	50.31	1.07	12	1.25	32.00	1510.00	2605	20230908	-38.20	1150	20230515	40.00	1913	-15.84	20240109	1448	11.19	20240201	2605	-38.20	20230908	1150	40.00	20230515	5.46	N	032580	500	165 억		10283138	N	N	0	N	00	N
59	20240320	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1618	24	2	1.51	628856917	392703	119.61	1601	1624	1590	2070	1116	1594	1601.36	31.04	0	-8907	1650	1621	1601	1572	1552	1612	1563	166	476	500	1020	1	1	33132064	536	50.56	1.07	12	1.19	32.00	1510.00	2605	20230908	-37.89	1150	20230515	40.70	1913	-15.42	20240109	1448	11.74	20240201	2605	-37.89	20230908	1150	40.70	20230515	5.46	N	032580	500	165 억		10283138	N	N	0	N	00	N
60	20240320	140410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1597	3	2	0.19	435940395	272330	82.95	1601	1617	1590	2070	1116	1594	1600.78	31.04	0	-14362	1650	1621	1601	1572	1552	1612	1563	166	476	500	1020	1	1	33132064	529	49.91	1.06	12	0.82	32.00	1510.00	2605	20230908	-38.69	1150	20230515	38.87	1913	-16.52	20240109	1448	10.29	20240201	2605	-38.69	20230908	1150	38.87	20230515	5.46	N	032580	500	165 억		10283138	N	N	0	N	00	N
61	20240320	130411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	6	2	0.38	386400976	241327	73.50	1601	1617	1590	2070	1116	1594	1601.15	31.04	0	-11770	1650	1621	1601	1572	1552	1612	1563	166	476	500	1020	1	1	33132064	530	50.00	1.06	12	0.73	32.00	1510.00	2605	20230908	-38.58	1150	20230515	39.13	1913	-16.36	20240109	1448	10.50	20240201	2605	-38.58	20230908	1150	39.13	20230515	5.46	N	032580	500	165 억		10283138	N	N	0	N	00	N
62	20240320	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1596	2	2	0.13	315593795	197037	60.01	1601	1617	1590	2070	1116	1594	1601.70	31.04	0	-5157	1650	1621	1601	1572	1552	1612	1563	166	476	500	1020	1	1	33132064	529	49.88	1.06	12	0.59	32.00	1510.00	2605	20230908	-38.73	1150	20230515	38.78	1913	-16.57	20240109	1448	10.22	20240201	2605	-38.73	20230908	1150	38.78	20230515	5.46	N	032580	500	165 억		10283138	N	N	0	N	00	N
63	20240320	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1609	15	2	0.94	261637107	163369	49.76	1601	1617	1590	2070	1116	1594	1601.51	31.04	0	-375	1650	1621	1601	1572	1552	1612	1563	166	476	500	1020	1	1	33132064	533	50.28	1.07	12	0.49	32.00	1510.00	2605	20230908	-38.23	1150	20230515	39.91	1913	-15.89	20240109	1448	11.12	20240201	2605	-38.23	20230908	1150	39.91	20230515	5.46	N	032580	500	165 억		10283138	N	N	0	N	00	N
64	20240320	100406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1596	2	2	0.13	163336948	102146	31.11	1601	1614	1590	2070	1116	1594	1599.05	31.04	0	-17903	1650	1621	1601	1572	1552	1612	1563	166	476	500	1020	1	1	33132064	529	49.88	1.06	12	0.31	32.00	1510.00	2605	20230908	-38.73	1150	20230515	38.78	1913	-16.57	20240109	1448	10.22	20240201	2605	-38.73	20230908	1150	38.78	20230515	5.46	N	032580	500	165 억		10283138	N	N	0	N	00	N
65	20240320	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1611	17	2	1.07	5282066	3292	1.00	1601	1614	1597	2070	1116	1594	1604.52	31.04	0	1660	1650	1621	1601	1572	1552	1612	1563	166	476	500	1020	1	1	33132064	534	50.34	1.07	12	0.01	32.00	1510.00	2605	20230908	-38.16	1150	20230515	40.09	1913	-15.79	20240109	1448	11.26	20240201	2605	-38.16	20230908	1150	40.09	20230515	5.46	N	032580	500	165 억		10283138	N	N	0	N	00	N
66	20240319	160400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1594	-25	5	-1.54	498086841	312330	88.70	1619	1630	1581	2100	1134	1619	1594.75	31.28	0	-80743	1659	1639	1603	1583	1547	1649	1593	166	481	500	1030	1	1	33132064	528	49.81	1.06	12	0.94	32.00	1510.00	2605	20230908	-38.81	1150	20230515	38.61	1913	-16.68	20240109	1448	10.08	20240201	2605	-38.81	20230908	1150	38.61	20230515	5.49	N	032580	500	165 억		10365163	N	N	0	N	00	N
67	20240319	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1590	-29	5	-1.79	473322093	296778	84.28	1619	1630	1581	2100	1134	1619	1594.87	31.28	0	-80924	1659	1639	1603	1583	1547	1649	1593	166	481	500	1030	1	1	33132064	527	49.69	1.05	12	0.90	32.00	1510.00	2605	20230908	-38.96	1150	20230515	38.26	1913	-16.88	20240109	1448	9.81	20240201	2605	-38.96	20230908	1150	38.26	20230515	5.49	N	032580	500	165 억		10365163	N	N	0	N	00	N
68	20240319	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1586	-33	5	-2.04	418000565	261936	74.39	1619	1630	1581	2100	1134	1619	1595.81	31.28	0	-86827	1659	1639	1603	1583	1547	1649	1593	166	481	500	1030	1	1	33132064	525	49.56	1.05	12	0.79	32.00	1510.00	2605	20230908	-39.12	1150	20230515	37.91	1913	-17.09	20240109	1448	9.53	20240201	2605	-39.12	20230908	1150	37.91	20230515	5.49	N	032580	500	165 억		10365163	N	N	0	N	00	N
69	20240319	130343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1591	-28	5	-1.73	387823091	242954	69.00	1619	1630	1581	2100	1134	1619	1596.28	31.28	0	-88985	1659	1639	1603	1583	1547	1649	1593	166	481	500	1030	1	1	33132064	527	49.72	1.05	12	0.73	32.00	1510.00	2605	20230908	-38.93	1150	20230515	38.35	1913	-16.83	20240109	1448	9.88	20240201	2605	-38.93	20230908	1150	38.35	20230515	5.49	N	032580	500	165 억		10365163	N	N	0	N	00	N
70	20240319	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1583	-36	5	-2.22	307052771	192029	54.54	1619	1630	1581	2100	1134	1619	1598.99	31.28	0	-59433	1659	1639	1603	1583	1547	1649	1593	166	481	500	1030	1	1	33132064	524	49.47	1.05	12	0.58	32.00	1510.00	2605	20230908	-39.23	1150	20230515	37.65	1913	-17.25	20240109	1448	9.32	20240201	2605	-39.23	20230908	1150	37.65	20230515	5.49	N	032580	500	165 억		10365163	N	N	0	N	00	N
71	20240319	110405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1589	-30	5	-1.85	264272496	165037	46.87	1619	1630	1583	2100	1134	1619	1601.29	31.28	0	-54366	1659	1639	1603	1583	1547	1649	1593	166	481	500	1030	1	1	33132064	526	49.66	1.05	12	0.50	32.00	1510.00	2605	20230908	-39.00	1150	20230515	38.17	1913	-16.94	20240109	1448	9.74	20240201	2605	-39.00	20230908	1150	38.17	20230515	5.49	N	032580	500	165 억		10365163	N	N	0	N	00	N
72	20240319	100406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1604	-15	5	-0.93	166656136	103804	29.48	1619	1630	1592	2100	1134	1619	1605.49	31.28	0	-33456	1659	1639	1603	1583	1547	1649	1593	166	481	500	1030	1	1	33132064	531	50.12	1.06	12	0.31	32.00	1510.00	2605	20230908	-38.43	1150	20230515	39.48	1913	-16.15	20240109	1448	10.77	20240201	2605	-38.43	20230908	1150	39.48	20230515	5.49	N	032580	500	165 억		10365163	N	N	0	N	00	N
73	20240319	090405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1613	-6	5	-0.37	46385953	28944	8.22	1619	1619	1592	2100	1134	1619	1602.61	31.28	0	1285	1659	1639	1603	1583	1547	1649	1593	166	481	500	1030	1	1	33132064	534	50.41	1.07	12	0.09	32.00	1510.00	2605	20230908	-38.08	1150	20230515	40.26	1913	-15.68	20240109	1448	11.40	20240201	2605	-38.08	20230908	1150	40.26	20230515	5.49	N	032580	500	165 억		10365163	N	N	0	N	00	N
74	20240318	160403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1619	45	2	2.86	551559828	346183	64.77	1570	1623	1567	2045	1102	1574	1593.33	31.23	0	18260	1612	1593	1573	1554	1534	1602	1563	166	471	500	1000	1	1	33132064	536	50.59	1.07	12	1.04	32.00	1510.00	2605	20230908	-37.85	1150	20230515	40.78	1913	-15.37	20240109	1448	11.81	20240201	2605	-37.85	20230908	1150	40.78	20230515	5.74	N	032580	500	165 억		10346903	N	N	0	N	00	N
75	20240318	150404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1615	41	2	2.60	481692798	303015	56.69	1570	1616	1567	2045	1102	1574	1589.75	31.23	0	18895	1612	1593	1573	1554	1534	1602	1563	166	471	500	1000	1	1	33132064	535	50.47	1.07	12	0.91	32.00	1510.00	2605	20230908	-38.00	1150	20230515	40.43	1913	-15.58	20240109	1448	11.53	20240201	2605	-38.00	20230908	1150	40.43	20230515	5.74	N	032580	500	165 억		10346903	N	N	0	N	00	N
76	20240318	140403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	26	2	1.65	338878265	214112	40.06	1570	1600	1567	2045	1102	1574	1582.78	31.23	0	9947	1612	1593	1573	1554	1534	1602	1563	166	471	500	1000	1	1	33132064	530	50.00	1.06	12	0.65	32.00	1510.00	2605	20230908	-38.58	1150	20230515	39.13	1913	-16.36	20240109	1448	10.50	20240201	2605	-38.58	20230908	1150	39.13	20230515	5.74	N	032580	500	165 억		10346903	N	N	0	N	00	N
77	20240318	130404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1592	18	2	1.14	292001656	184709	34.56	1570	1596	1567	2045	1102	1574	1580.93	31.23	0	9889	1612	1593	1573	1554	1534	1602	1563	166	471	500	1000	1	1	33132064	527	49.75	1.05	12	0.56	32.00	1510.00	2605	20230908	-38.89	1150	20230515	38.43	1913	-16.78	20240109	1448	9.94	20240201	2605	-38.89	20230908	1150	38.43	20230515	5.74	N	032580	500	165 억		10346903	N	N	0	N	00	N
78	20240318	120402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1588	14	2	0.89	224653531	142379	26.64	1570	1592	1567	2045	1102	1574	1577.90	31.23	0	14091	1612	1593	1573	1554	1534	1602	1563	166	471	500	1000	1	1	33132064	526	49.62	1.05	12	0.43	32.00	1510.00	2605	20230908	-39.04	1150	20230515	38.09	1913	-16.99	20240109	1448	9.67	20240201	2605	-39.04	20230908	1150	38.09	20230515	5.74	N	032580	500	165 억		10346903	N	N	0	N	00	N
79	20240318	110405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1585	11	2	0.70	162519395	103079	19.28	1570	1592	1567	2045	1102	1574	1576.69	31.23	0	16680	1612	1593	1573	1554	1534	1602	1563	166	471	500	1000	1	1	33132064	525	49.53	1.05	12	0.31	32.00	1510.00	2605	20230908	-39.16	1150	20230515	37.83	1913	-17.15	20240109	1448	9.46	20240201	2605	-39.16	20230908	1150	37.83	20230515	5.74	N	032580	500	165 억		10346903	N	N	0	N	00	N
80	20240318	100403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1580	6	2	0.38	122689125	77962	14.59	1570	1583	1567	2045	1102	1574	1573.70	31.23	0	22063	1612	1593	1573	1554	1534	1602	1563	166	471	500	1000	1	1	33132064	523	49.38	1.05	12	0.24	32.00	1510.00	2605	20230908	-39.35	1150	20230515	37.39	1913	-17.41	20240109	1448	9.12	20240201	2605	-39.35	20230908	1150	37.39	20230515	5.74	N	032580	500	165 억		10346903	N	N	0	N	00	N
81	20240318	090402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1575	1	2	0.06	14777967	9404	1.76	1570	1579	1570	2045	1102	1574	1570.97	31.23	0	1232	1612	1593	1573	1554	1534	1602	1563	166	471	500	1000	1	1	33132064	522	49.22	1.04	12	0.03	32.00	1510.00	2605	20230908	-39.54	1150	20230515	36.96	1913	-17.67	20240109	1448	8.77	20240201	2605	-39.54	20230908	1150	36.96	20230515	5.74	N	032580	500	165 억		10346903	N	N	0	N	00	N
82	20240315	160359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1574	14	2	0.90	822633301	523389	65.14	1569	1592	1553	2025	1092	1560	1571.74	31.07	0	56721	1642	1601	1571	1530	1500	1586	1515	166	465	500	990	1	1	33132064	521	49.19	1.04	12	1.58	32.00	1510.00	2605	20230908	-39.58	1150	20230515	36.87	1913	-17.72	20240109	1448	8.70	20240201	2605	-39.58	20230908	1150	36.87	20230515	5.80	N	032580	500	165 억		10294790	N	N	0	N	00	N
83	20240315	150341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1571	11	2	0.71	784448858	499051	62.12	1569	1592	1553	2025	1092	1560	1571.88	31.07	0	55988	1642	1601	1571	1530	1500	1586	1515	166	465	500	990	1	1	33132064	521	49.09	1.04	12	1.51	32.00	1510.00	2605	20230908	-39.69	1150	20230515	36.61	1913	-17.88	20240109	1448	8.49	20240201	2605	-39.69	20230908	1150	36.61	20230515	5.80	N	032580	500	165 억		10294790	N	N	0	N	00	N
84	20240315	140340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1561	1	2	0.06	723315882	459974	57.25	1569	1592	1553	2025	1092	1560	1572.52	31.07	0	51106	1642	1601	1571	1530	1500	1586	1515	166	465	500	990	1	1	33132064	517	48.78	1.03	12	1.39	32.00	1510.00	2605	20230908	-40.08	1150	20230515	35.74	1913	-18.40	20240109	1448	7.80	20240201	2605	-40.08	20230908	1150	35.74	20230515	5.80	N	032580	500	165 억		10294790	N	N	0	N	00	N
85	20240315	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1581	21	2	1.35	628109746	399331	49.70	1569	1592	1553	2025	1092	1560	1572.91	31.07	0	49744	1642	1601	1571	1530	1500	1586	1515	166	465	500	990	1	1	33132064	524	49.41	1.05	12	1.21	32.00	1510.00	2605	20230908	-39.31	1150	20230515	37.48	1913	-17.35	20240109	1448	9.19	20240201	2605	-39.31	20230908	1150	37.48	20230515	5.80	N	032580	500	165 억		10294790	N	N	0	N	00	N
86	20240315	120402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1582	22	2	1.41	602135745	382902	47.66	1569	1592	1553	2025	1092	1560	1572.56	31.07	0	51270	1642	1601	1571	1530	1500	1586	1515	166	465	500	990	1	1	33132064	524	49.44	1.05	12	1.16	32.00	1510.00	2605	20230908	-39.27	1150	20230515	37.57	1913	-17.30	20240109	1448	9.25	20240201	2605	-39.27	20230908	1150	37.57	20230515	5.80	N	032580	500	165 억		10294790	N	N	0	N	00	N
87	20240315	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1587	27	2	1.73	538666422	342796	42.67	1569	1592	1553	2025	1092	1560	1571.39	31.07	0	52660	1642	1601	1571	1530	1500	1586	1515	166	465	500	990	1	1	33132064	526	49.59	1.05	12	1.03	32.00	1510.00	2605	20230908	-39.08	1150	20230515	38.00	1913	-17.04	20240109	1448	9.60	20240201	2605	-39.08	20230908	1150	38.00	20230515	5.80	N	032580	500	165 억		10294790	N	N	0	N	00	N
88	20240315	100359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1586	26	2	1.67	442771306	282321	35.14	1569	1590	1553	2025	1092	1560	1568.33	31.07	0	32914	1642	1601	1571	1530	1500	1586	1515	166	465	500	990	1	1	33132064	525	49.56	1.05	12	0.85	32.00	1510.00	2605	20230908	-39.12	1150	20230515	37.91	1913	-17.09	20240109	1448	9.53	20240201	2605	-39.12	20230908	1150	37.91	20230515	5.80	N	032580	500	165 억		10294790	N	N	0	N	00	N
89	20240315	090400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1576	16	2	1.03	106937933	68031	8.47	1569	1578	1567	2025	1092	1560	1571.91	31.07	0	9258	1642	1601	1571	1530	1500	1586	1515	166	465	500	990	1	1	33132064	522	49.25	1.04	12	0.21	32.00	1510.00	2605	20230908	-39.50	1150	20230515	37.04	1913	-17.62	20240109	1448	8.84	20240201	2605	-39.50	20230908	1150	37.04	20230515	5.80	N	032580	500	165 억		10294790	N	N	0	N	00	N
90	20240314	160356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1560	-47	5	-2.92	1253711419	798923	84.02	1602	1612	1541	2085	1125	1607	1569.38	31.36	0	-95036	1669	1638	1611	1580	1553	1624	1566	166	478	500	1020	1	1	33132064	517	48.75	1.03	12	2.41	32.00	1510.00	2605	20230908	-40.12	1150	20230515	35.65	1913	-18.45	20240109	1448	7.73	20240201	2605	-40.12	20230908	1150	35.65	20230515	5.84	N	032580	500	165 억		10389746	N	N	0	N	00	N
91	20240314	150358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1560	-47	5	-2.92	1172040012	746566	78.52	1602	1612	1541	2085	1125	1607	1569.91	31.36	0	-106091	1669	1638	1611	1580	1553	1624	1566	166	478	500	1020	1	1	33132064	517	48.75	1.03	12	2.25	32.00	1510.00	2605	20230908	-40.12	1150	20230515	35.65	1913	-18.45	20240109	1448	7.73	20240201	2605	-40.12	20230908	1150	35.65	20230515	5.84	N	032580	500	165 억		10389746	N	N	0	N	00	N
92	20240314	140357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1560	-47	5	-2.92	1090661073	694405	73.03	1602	1612	1541	2085	1125	1607	1570.64	31.36	0	-114377	1669	1638	1611	1580	1553	1624	1566	166	478	500	1020	1	1	33132064	517	48.75	1.03	12	2.10	32.00	1510.00	2605	20230908	-40.12	1150	20230515	35.65	1913	-18.45	20240109	1448	7.73	20240201	2605	-40.12	20230908	1150	35.65	20230515	5.84	N	032580	500	165 억		10389746	N	N	0	N	00	N
93	20240314	130357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1550	-57	5	-3.55	1046344692	665959	70.04	1602	1612	1541	2085	1125	1607	1571.18	31.36	0	-107597	1669	1638	1611	1580	1553	1624	1566	166	478	500	1020	1	1	33132064	514	48.44	1.03	12	2.01	32.00	1510.00	2605	20230908	-40.50	1150	20230515	34.78	1913	-18.98	20240109	1448	7.04	20240201	2605	-40.50	20230908	1150	34.78	20230515	5.84	N	032580	500	165 억		10389746	N	N	0	N	00	N
94	20240314	120357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1553	-54	5	-3.36	941340931	598214	62.91	1602	1612	1541	2085	1125	1607	1573.59	31.36	0	-114269	1669	1638	1611	1580	1553	1624	1566	166	478	500	1020	1	1	33132064	515	48.53	1.03	12	1.81	32.00	1510.00	2605	20230908	-40.38	1150	20230515	35.04	1913	-18.82	20240109	1448	7.25	20240201	2605	-40.38	20230908	1150	35.04	20230515	5.84	N	032580	500	165 억		10389746	N	N	0	N	00	N
95	20240314	110357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1568	-39	5	-2.43	546702554	344277	36.21	1602	1612	1566	2085	1125	1607	1587.97	31.36	0	-71954	1669	1638	1611	1580	1553	1624	1566	166	478	500	1020	1	1	33132064	520	49.00	1.04	12	1.04	32.00	1510.00	2605	20230908	-39.81	1150	20230515	36.35	1913	-18.03	20240109	1448	8.29	20240201	2605	-39.81	20230908	1150	36.35	20230515	5.84	N	032580	500	165 억		10389746	N	N	0	N	00	N
96	20240314	100359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1583	-24	5	-1.49	360901445	226313	23.80	1602	1612	1583	2085	1125	1607	1594.70	31.36	0	-48892	1669	1638	1611	1580	1553	1624	1566	166	478	500	1020	1	1	33132064	524	49.47	1.05	12	0.68	32.00	1510.00	2605	20230908	-39.23	1150	20230515	37.65	1913	-17.25	20240109	1448	9.32	20240201	2605	-39.23	20230908	1150	37.65	20230515	5.84	N	032580	500	165 억		10389746	N	N	0	N	00	N
97	20240314	090357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1594	-13	5	-0.81	22202227	13897	1.46	1602	1605	1593	2085	1125	1607	1597.63	31.36	0	-6601	1669	1638	1611	1580	1553	1624	1566	166	478	500	1020	1	1	33132064	528	49.81	1.06	12	0.04	32.00	1510.00	2605	20230908	-38.81	1150	20230515	38.61	1913	-16.68	20240109	1448	10.08	20240201	2605	-38.81	20230908	1150	38.61	20230515	5.84	N	032580	500	165 억		10389746	N	N	0	N	00	N
98	20240313	160354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1607	-17	5	-1.05	1513758180	944498	43.24	1624	1642	1584	2110	1137	1624	1602.69	31.42	0	-20657	1850	1736	1656	1542	1462	1697	1503	166	486	500	1030	1	1	33132064	532	6.45	1.08	12	2.85	249.00	1483.00	2605	20230908	-38.31	1150	20230515	39.74	1913	-16.00	20240109	1448	10.98	20240201	2605	-38.31	20230908	1150	39.74	20230515	6.00	N	032580	500	165 억		10410465	N	N	0	N	00	N
99	20240313	150353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	-14	5	-0.86	1466324019	914974	41.89	1624	1642	1584	2110	1137	1624	1602.59	31.42	0	-17499	1850	1736	1656	1542	1462	1697	1503	166	486	500	1030	1	1	33132064	533	6.47	1.09	12	2.76	249.00	1483.00	2605	20230908	-38.20	1150	20230515	40.00	1913	-15.84	20240109	1448	11.19	20240201	2605	-38.20	20230908	1150	40.00	20230515	6.00	N	032580	500	165 억		10410465	N	N	0	N	00	N
100	20240313	140357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1599	-25	5	-1.54	1226521823	765516	35.05	1624	1642	1584	2110	1137	1624	1602.22	31.42	0	-83897	1850	1736	1656	1542	1462	1697	1503	166	486	500	1030	1	1	33132064	530	6.42	1.08	12	2.31	249.00	1483.00	2605	20230908	-38.62	1150	20230515	39.04	1913	-16.41	20240109	1448	10.43	20240201	2605	-38.62	20230908	1150	39.04	20230515	6.00	N	032580	500	165 억		10410465	N	N	0	N	00	N
101	20240313	130358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1594	-30	5	-1.85	1018568062	635231	29.08	1624	1642	1584	2110	1137	1624	1603.46	31.42	0	-103222	1850	1736	1656	1542	1462	1697	1503	166	486	500	1030	1	1	33132064	528	6.40	1.07	12	1.92	249.00	1483.00	2605	20230908	-38.81	1150	20230515	38.61	1913	-16.68	20240109	1448	10.08	20240201	2605	-38.81	20230908	1150	38.61	20230515	6.00	N	032580	500	165 억		10410465	N	N	0	N	00	N
102	20240313	120355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1592	-32	5	-1.97	863754768	537689	24.62	1624	1642	1587	2110	1137	1624	1606.42	31.42	0	-88087	1850	1736	1656	1542	1462	1697	1503	166	486	500	1030	1	1	33132064	527	6.39	1.07	12	1.62	249.00	1483.00	2605	20230908	-38.89	1150	20230515	38.43	1913	-16.78	20240109	1448	9.94	20240201	2605	-38.89	20230908	1150	38.43	20230515	6.00	N	032580	500	165 억		10410465	N	N	0	N	00	N
103	20240313	110354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1601	-23	5	-1.42	677493452	420663	19.26	1624	1642	1595	2110	1137	1624	1610.54	31.42	0	-25647	1850	1736	1656	1542	1462	1697	1503	166	486	500	1030	1	1	33132064	530	6.43	1.08	12	1.27	249.00	1483.00	2605	20230908	-38.54	1150	20230515	39.22	1913	-16.31	20240109	1448	10.57	20240201	2605	-38.54	20230908	1150	39.22	20230515	6.00	N	032580	500	165 억		10410465	N	N	0	N	00	N
104	20240313	100354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	-14	5	-0.86	383415372	237012	10.85	1624	1642	1606	2110	1137	1624	1617.70	31.42	0	6010	1850	1736	1656	1542	1462	1697	1503	166	486	500	1030	1	1	33132064	533	6.47	1.09	12	0.72	249.00	1483.00	2605	20230908	-38.20	1150	20230515	40.00	1913	-15.84	20240109	1448	11.19	20240201	2605	-38.20	20230908	1150	40.00	20230515	6.00	N	032580	500	165 억		10410465	N	N	0	N	00	N
105	20240313	090354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1620	-4	5	-0.25	153775698	94671	4.33	1624	1642	1619	2110	1137	1624	1624.32	31.42	0	13106	1850	1736	1656	1542	1462	1697	1503	166	486	500	1030	1	1	33132064	537	6.51	1.09	12	0.29	249.00	1483.00	2605	20230908	-37.81	1150	20230515	40.87	1913	-15.32	20240109	1448	11.88	20240201	2605	-37.81	20230908	1150	40.87	20230515	6.00	N	032580	500	165 억		10410465	N	N	0	N	00	N
106	20240312	160349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1624	-31	5	-1.87	3550831438	2168475	238.58	1655	1770	1576	2150	1159	1655	1637.48	31.50	0	-21321	1748	1701	1678	1631	1608	1690	1620	166	495	500	1050	1	1	33132064	538	6.52	1.10	12	6.54	249.00	1483.00	2605	20230908	-37.66	1150	20230515	41.22	1913	-15.11	20240109	1448	12.15	20240201	2605	-37.66	20230908	1150	41.22	20230515	5.99	N	032580	500	165 억		10435996	N	N	0	N	00	N
107	20240312	150350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1621	-34	5	-2.05	3494019416	2133494	234.73	1655	1770	1576	2150	1159	1655	1637.70	31.50	0	-23167	1748	1701	1678	1631	1608	1690	1620	166	495	500	1050	1	1	33132064	537	6.51	1.09	12	6.44	249.00	1483.00	2605	20230908	-37.77	1150	20230515	40.96	1913	-15.26	20240109	1448	11.95	20240201	2605	-37.77	20230908	1150	40.96	20230515	5.99	N	032580	500	165 억		10435996	N	N	0	N	00	N
108	20240312	140347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1605	-50	5	-3.02	3315640342	2023043	222.58	1655	1770	1576	2150	1159	1655	1638.94	31.50	0	-59064	1748	1701	1678	1631	1608	1690	1620	166	495	500	1050	1	1	33132064	532	6.45	1.08	12	6.11	249.00	1483.00	2605	20230908	-38.39	1150	20230515	39.57	1913	-16.10	20240109	1448	10.84	20240201	2605	-38.39	20230908	1150	39.57	20230515	5.99	N	032580	500	165 억		10435996	N	N	0	N	00	N
109	20240312	130339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1619	-36	5	-2.18	3159498726	1926255	211.93	1655	1770	1576	2150	1159	1655	1640.23	31.50	0	-39065	1748	1701	1678	1631	1608	1690	1620	166	495	500	1050	1	1	33132064	536	6.50	1.09	12	5.81	249.00	1483.00	2605	20230908	-37.85	1150	20230515	40.78	1913	-15.37	20240109	1448	11.81	20240201	2605	-37.85	20230908	1150	40.78	20230515	5.99	N	032580	500	165 억		10435996	N	N	0	N	00	N
110	20240312	120351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1613	-42	5	-2.54	3031595431	1847069	203.22	1655	1770	1576	2150	1159	1655	1641.30	31.50	0	-17245	1748	1701	1678	1631	1608	1690	1620	166	495	500	1050	1	1	33132064	534	6.48	1.09	12	5.57	249.00	1483.00	2605	20230908	-38.08	1150	20230515	40.26	1913	-15.68	20240109	1448	11.40	20240201	2605	-38.08	20230908	1150	40.26	20230515	5.99	N	032580	500	165 억		10435996	N	N	0	N	00	N
111	20240312	110351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1622	-33	5	-1.99	1192964770	745377	82.01	1655	1660	1576	2150	1159	1655	1600.48	31.50	0	139868	1748	1701	1678	1631	1608	1690	1620	166	495	500	1050	1	1	33132064	537	6.51	1.09	12	2.25	249.00	1483.00	2605	20230908	-37.74	1150	20230515	41.04	1913	-15.21	20240109	1448	12.02	20240201	2605	-37.74	20230908	1150	41.04	20230515	5.99	N	032580	500	165 억		10435996	N	N	0	N	00	N
112	20240312	100349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1604	-51	5	-3.08	1001465529	626997	68.98	1655	1660	1576	2150	1159	1655	1597.24	31.50	0	95789	1748	1701	1678	1631	1608	1690	1620	166	495	500	1050	1	1	33132064	531	6.44	1.08	12	1.89	249.00	1483.00	2605	20230908	-38.43	1150	20230515	39.48	1913	-16.15	20240109	1448	10.77	20240201	2605	-38.43	20230908	1150	39.48	20230515	5.99	N	032580	500	165 억		10435996	N	N	0	N	00	N
113	20240312	090349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1594	-61	5	-3.69	229268489	142261	15.65	1655	1660	1579	2150	1159	1655	1611.60	31.50	0	-4939	1748	1701	1678	1631	1608	1690	1620	166	495	500	1050	1	1	33132064	528	6.40	1.07	12	0.43	249.00	1483.00	2605	20230908	-38.81	1150	20230515	38.61	1913	-16.68	20240109	1448	10.08	20240201	2605	-38.81	20230908	1150	38.61	20230515	5.99	N	032580	500	165 억		10435996	N	N	0	N	00	N
114	20240311	160349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1655	-14	5	-0.84	1520901233	900774	143.49	1710	1725	1655	2165	1169	1669	1688.95	32.06	0	-183475	1731	1700	1676	1645	1621	1688	1633	166	496	500	1060	1	1	33132064	548	6.65	1.12	12	2.72	249.00	1483.00	2605	20230908	-36.47	1150	20230515	43.91	1913	-13.49	20240109	1448	14.30	20240201	2605	-36.47	20230908	1150	43.91	20230515	5.94	N	032580	500	165 억		10621293	N	N	0	N	00	N
115	20240311	150349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-4	5	-0.24	1462696274	865655	137.90	1710	1725	1660	2165	1169	1669	1690.17	32.06	0	-182315	1731	1700	1676	1645	1621	1688	1633	166	496	500	1060	1	1	33132064	552	6.69	1.12	12	2.61	249.00	1483.00	2605	20230908	-36.08	1150	20230515	44.78	1913	-12.96	20240109	1448	14.99	20240201	2605	-36.08	20230908	1150	44.78	20230515	5.94	N	032580	500	165 억		10621293	N	N	0	N	00	N
116	20240311	140347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1668	-1	5	-0.06	1318996625	779269	124.14	1710	1725	1666	2165	1169	1669	1693.20	32.06	0	-168283	1731	1700	1676	1645	1621	1688	1633	166	496	500	1060	1	1	33132064	553	6.70	1.12	12	2.35	249.00	1483.00	2605	20230908	-35.97	1150	20230515	45.04	1913	-12.81	20240109	1448	15.19	20240201	2605	-35.97	20230908	1150	45.04	20230515	5.94	N	032580	500	165 억		10621293	N	N	0	N	00	N
117	20240311	130350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1674	5	2	0.30	1177457173	694562	110.64	1710	1725	1674	2165	1169	1669	1696.00	32.06	0	-146407	1731	1700	1676	1645	1621	1688	1633	166	496	500	1060	1	1	33132064	555	6.72	1.13	12	2.10	249.00	1483.00	2605	20230908	-35.74	1150	20230515	45.57	1913	-12.49	20240109	1448	15.61	20240201	2605	-35.74	20230908	1150	45.57	20230515	5.94	N	032580	500	165 억		10621293	N	N	0	N	00	N
118	20240311	120350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1680	11	2	0.66	1088156770	641429	102.18	1710	1725	1677	2165	1169	1669	1697.30	32.06	0	-115440	1731	1700	1676	1645	1621	1688	1633	166	496	500	1060	1	1	33132064	557	6.75	1.13	12	1.94	249.00	1483.00	2605	20230908	-35.51	1150	20230515	46.09	1913	-12.18	20240109	1448	16.02	20240201	2605	-35.51	20230908	1150	46.09	20230515	5.94	N	032580	500	165 억		10621293	N	N	0	N	00	N
119	20240311	110347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1686	17	2	1.02	1025826114	604426	96.28	1710	1725	1677	2165	1169	1669	1698.11	32.06	0	-95954	1731	1700	1676	1645	1621	1688	1633	166	496	500	1060	1	1	33132064	559	6.77	1.14	12	1.82	249.00	1483.00	2605	20230908	-35.28	1150	20230515	46.61	1913	-11.87	20240109	1448	16.44	20240201	2605	-35.28	20230908	1150	46.61	20230515	5.94	N	032580	500	165 억		10621293	N	N	0	N	00	N
120	20240311	100343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1700	31	2	1.86	779433867	459646	73.22	1710	1725	1677	2165	1169	1669	1696.89	32.06	0	-82605	1731	1700	1676	1645	1621	1688	1633	166	496	500	1060	1	1	33132064	563	6.83	1.15	12	1.39	249.00	1483.00	2605	20230908	-34.74	1150	20230515	47.83	1913	-11.13	20240109	1448	17.40	20240201	2605	-34.74	20230908	1150	47.83	20230515	5.94	N	032580	500	165 억		10621293	N	N	0	N	00	N
121	20240311	090345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1697	28	2	1.68	307325152	180612	28.77	1710	1725	1685	2165	1169	1669	1705.45	32.06	0	-52259	1731	1700	1676	1645	1621	1688	1633	166	496	500	1060	1	1	33132064	562	6.82	1.14	12	0.55	249.00	1483.00	2605	20230908	-34.86	1150	20230515	47.57	1913	-11.29	20240109	1448	17.20	20240201	2605	-34.86	20230908	1150	47.57	20230515	5.94	N	032580	500	165 억		10621293	N	N	0	N	00	N
122	20240308	160348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	8	2	0.48	1044882831	623208	74.31	1677	1707	1652	2155	1163	1661	1676.65	31.91	0	48749	1765	1713	1687	1635	1609	1700	1622	166	494	500	1060	1	1	33132064	553	6.70	1.13	12	1.88	249.00	1483.00	2605	20230908	-35.93	1150	20230515	45.13	1913	-12.75	20240109	1448	15.26	20240201	2605	-35.93	20230908	1150	45.13	20230515	5.90	N	032580	500	165 억		10572544	N	N	0	N	00	N
123	20240308	150346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	8	2	0.48	957643260	570861	68.07	1677	1707	1652	2155	1163	1661	1677.57	31.91	0	38392	1765	1713	1687	1635	1609	1700	1622	166	494	500	1060	1	1	33132064	553	6.70	1.13	12	1.72	249.00	1483.00	2605	20230908	-35.93	1150	20230515	45.13	1913	-12.75	20240109	1448	15.26	20240201	2605	-35.93	20230908	1150	45.13	20230515	5.90	N	032580	500	165 억		10572544	N	N	0	N	00	N
124	20240308	140345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1667	6	2	0.36	881640093	525265	62.63	1677	1707	1652	2155	1163	1661	1678.50	31.91	0	42074	1765	1713	1687	1635	1609	1700	1622	166	494	500	1060	1	1	33132064	552	6.69	1.12	12	1.59	249.00	1483.00	2605	20230908	-36.01	1150	20230515	44.96	1913	-12.86	20240109	1448	15.12	20240201	2605	-36.01	20230908	1150	44.96	20230515	5.90	N	032580	500	165 억		10572544	N	N	0	N	00	N
125	20240308	130344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1662	1	2	0.06	745607612	443189	52.85	1677	1707	1655	2155	1163	1661	1682.42	31.91	0	43184	1765	1713	1687	1635	1609	1700	1622	166	494	500	1060	1	1	33132064	551	6.67	1.12	12	1.34	249.00	1483.00	2605	20230908	-36.20	1150	20230515	44.52	1913	-13.12	20240109	1448	14.78	20240201	2605	-36.20	20230908	1150	44.52	20230515	5.90	N	032580	500	165 억		10572544	N	N	0	N	00	N
126	20240308	120345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1666	5	2	0.30	625897518	371100	44.25	1677	1707	1663	2155	1163	1661	1686.67	31.91	0	53514	1765	1713	1687	1635	1609	1700	1622	166	494	500	1060	1	1	33132064	552	6.69	1.12	12	1.12	249.00	1483.00	2605	20230908	-36.05	1150	20230515	44.87	1913	-12.91	20240109	1448	15.06	20240201	2605	-36.05	20230908	1150	44.87	20230515	5.90	N	032580	500	165 억		10572544	N	N	0	N	00	N
127	20240308	110345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1684	23	2	1.38	354604933	210167	25.06	1677	1707	1676	2155	1163	1661	1687.38	31.91	0	52853	1765	1713	1687	1635	1609	1700	1622	166	494	500	1060	1	1	33132064	558	6.76	1.14	12	0.63	249.00	1483.00	2605	20230908	-35.36	1150	20230515	46.43	1913	-11.97	20240109	1448	16.30	20240201	2605	-35.36	20230908	1150	46.43	20230515	5.90	N	032580	500	165 억		10572544	N	N	0	N	00	N
128	20240308	100344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1688	27	2	1.63	265225314	157102	18.73	1677	1707	1676	2155	1163	1661	1688.41	31.91	0	30342	1765	1713	1687	1635	1609	1700	1622	166	494	500	1060	1	1	33132064	559	6.78	1.14	12	0.47	249.00	1483.00	2605	20230908	-35.20	1150	20230515	46.78	1913	-11.76	20240109	1448	16.57	20240201	2605	-35.20	20230908	1150	46.78	20230515	5.90	N	032580	500	165 억		10572544	N	N	0	N	00	N
129	20240308	090342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1691	30	2	1.81	90732384	53666	6.40	1677	1707	1677	2155	1163	1661	1691.24	31.91	0	18556	1765	1713	1687	1635	1609	1700	1622	166	494	500	1060	1	1	33132064	560	6.79	1.14	12	0.16	249.00	1483.00	2605	20230908	-35.09	1150	20230515	47.04	1913	-11.60	20240109	1448	16.78	20240201	2605	-35.09	20230908	1150	47.04	20230515	5.90	N	032580	500	165 억		10572544	N	N	0	N	00	N
130	20240307	160344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1661	-19	5	-1.13	1371890192	815058	98.59	1703	1739	1661	2180	1176	1680	1683.52	32.34	0	-140964	1746	1713	1689	1656	1632	1701	1644	166	500	500	1070	1	1	33132064	550	6.67	1.12	12	2.46	249.00	1483.00	2605	20230908	-36.24	1150	20230515	44.43	1913	-13.17	20240109	1448	14.71	20240201	2605	-36.24	20230908	1150	44.43	20230515	6.09	N	032580	500	165 억		10713508	N	N	0	N	00	N
131	20240307	150329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1669	-11	5	-0.65	1195271566	708829	85.74	1703	1739	1661	2180	1176	1680	1686.26	32.34	0	-144636	1746	1713	1689	1656	1632	1701	1644	166	500	500	1070	1	1	33132064	553	6.70	1.13	12	2.14	249.00	1483.00	2605	20230908	-35.93	1150	20230515	45.13	1913	-12.75	20240109	1448	15.26	20240201	2605	-35.93	20230908	1150	45.13	20230515	6.09	N	032580	500	165 억		10713508	N	N	0	N	00	N
132	20240307	140339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1672	-8	5	-0.48	1034613323	612413	74.07	1703	1739	1661	2180	1176	1680	1689.40	32.34	0	-129906	1746	1713	1689	1656	1632	1701	1644	166	500	500	1070	1	1	33132064	554	6.71	1.13	12	1.85	249.00	1483.00	2605	20230908	-35.82	1150	20230515	45.39	1913	-12.60	20240109	1448	15.47	20240201	2605	-35.82	20230908	1150	45.39	20230515	6.09	N	032580	500	165 억		10713508	N	N	0	N	00	N
133	20240307	130341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1674	-6	5	-0.36	966954752	571924	69.18	1703	1739	1661	2180	1176	1680	1690.70	32.34	0	-118288	1746	1713	1689	1656	1632	1701	1644	166	500	500	1070	1	1	33132064	555	6.72	1.13	12	1.73	249.00	1483.00	2605	20230908	-35.74	1150	20230515	45.57	1913	-12.49	20240109	1448	15.61	20240201	2605	-35.74	20230908	1150	45.57	20230515	6.09	N	032580	500	165 억		10713508	N	N	0	N	00	N
134	20240307	120342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1661	-19	5	-1.13	844854250	498673	60.32	1703	1739	1661	2180	1176	1680	1694.20	32.34	0	-136773	1746	1713	1689	1656	1632	1701	1644	166	500	500	1070	1	1	33132064	550	6.67	1.12	12	1.51	249.00	1483.00	2605	20230908	-36.24	1150	20230515	44.43	1913	-13.17	20240109	1448	14.71	20240201	2605	-36.24	20230908	1150	44.43	20230515	6.09	N	032580	500	165 억		10713508	N	N	0	N	00	N
135	20240307	110344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1677	-3	5	-0.18	699384636	411640	49.79	1703	1739	1669	2180	1176	1680	1699.02	32.34	0	-83260	1746	1713	1689	1656	1632	1701	1644	166	500	500	1070	1	1	33132064	556	6.73	1.13	12	1.24	249.00	1483.00	2605	20230908	-35.62	1150	20230515	45.83	1913	-12.34	20240109	1448	15.81	20240201	2605	-35.62	20230908	1150	45.83	20230515	6.09	N	032580	500	165 억		10713508	N	N	0	N	00	N
136	20240307	100342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1684	4	2	0.24	496226132	290516	35.14	1703	1739	1670	2180	1176	1680	1708.09	32.34	0	-36362	1746	1713	1689	1656	1632	1701	1644	166	500	500	1070	1	1	33132064	558	6.76	1.14	12	0.88	249.00	1483.00	2605	20230908	-35.36	1150	20230515	46.43	1913	-11.97	20240109	1448	16.30	20240201	2605	-35.36	20230908	1150	46.43	20230515	6.09	N	032580	500	165 억		10713508	N	N	0	N	00	N
137	20240307	090340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1735	55	2	3.27	122649131	71264	8.62	1703	1735	1700	2180	1176	1680	1721.05	32.34	0	25593	1746	1713	1689	1656	1632	1701	1644	166	500	500	1070	1	1	33132064	575	6.97	1.17	12	0.22	249.00	1483.00	2605	20230908	-33.40	1150	20230515	50.87	1913	-9.30	20240109	1448	19.82	20240201	2605	-33.40	20230908	1150	50.87	20230515	6.09	N	032580	500	165 억		10713508	N	N	0	N	00	N
138	20240306	160340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1680	-42	5	-2.44	1378059900	814709	22.00	1720	1722	1665	2235	1206	1722	1690.98	32.11	0	75930	1937	1829	1774	1666	1611	1802	1639	166	513	500	1100	1	1	33132064	557	6.75	1.13	12	2.46	249.00	1483.00	2605	20230908	-35.51	1150	20230515	46.09	1913	-12.18	20240109	1448	16.02	20240201	2605	-35.51	20230908	1150	46.09	20230515	5.97	N	032580	500	165 억		10637578	N	N	0	N	00	N
139	20240306	150341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1677	-45	5	-2.61	1333557191	788204	21.28	1720	1722	1665	2235	1206	1722	1691.37	32.11	0	75666	1937	1829	1774	1666	1611	1802	1639	166	513	500	1100	1	1	33132064	556	6.73	1.13	12	2.38	249.00	1483.00	2605	20230908	-35.62	1150	20230515	45.83	1913	-12.34	20240109	1448	15.81	20240201	2605	-35.62	20230908	1150	45.83	20230515	5.97	N	032580	500	165 억		10637578	N	N	0	N	00	N
140	20240306	140341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1673	-49	5	-2.85	1254593256	741119	20.01	1720	1722	1665	2235	1206	1722	1692.30	32.11	0	70146	1937	1829	1774	1666	1611	1802	1639	166	513	500	1100	1	1	33132064	554	6.72	1.13	12	2.24	249.00	1483.00	2605	20230908	-35.78	1150	20230515	45.48	1913	-12.55	20240109	1448	15.54	20240201	2605	-35.78	20230908	1150	45.48	20230515	5.97	N	032580	500	165 억		10637578	N	N	0	N	00	N
141	20240306	130341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1680	-42	5	-2.44	1134687477	669406	18.07	1720	1722	1665	2235	1206	1722	1694.51	32.11	0	76170	1937	1829	1774	1666	1611	1802	1639	166	513	500	1100	1	1	33132064	557	6.75	1.13	12	2.02	249.00	1483.00	2605	20230908	-35.51	1150	20230515	46.09	1913	-12.18	20240109	1448	16.02	20240201	2605	-35.51	20230908	1150	46.09	20230515	5.97	N	032580	500	165 억		10637578	N	N	0	N	00	N
142	20240306	120342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1677	-45	5	-2.61	1027236431	605291	16.34	1720	1722	1665	2235	1206	1722	1696.53	32.11	0	77911	1937	1829	1774	1666	1611	1802	1639	166	513	500	1100	1	1	33132064	556	6.73	1.13	12	1.83	249.00	1483.00	2605	20230908	-35.62	1150	20230515	45.83	1913	-12.34	20240109	1448	15.81	20240201	2605	-35.62	20230908	1150	45.83	20230515	5.97	N	032580	500	165 억		10637578	N	N	0	N	00	N
143	20240306	110341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1690	-32	5	-1.86	931031518	548240	14.80	1720	1722	1665	2235	1206	1722	1697.62	32.11	0	104384	1937	1829	1774	1666	1611	1802	1639	166	513	500	1100	1	1	33132064	560	6.79	1.14	12	1.65	249.00	1483.00	2605	20230908	-35.12	1150	20230515	46.96	1913	-11.66	20240109	1448	16.71	20240201	2605	-35.12	20230908	1150	46.96	20230515	5.97	N	032580	500	165 억		10637578	N	N	0	N	00	N
144	20240306	100337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1699	-23	5	-1.34	724400332	425417	11.49	1720	1722	1687	2235	1206	1722	1702.17	32.11	0	81317	1937	1829	1774	1666	1611	1802	1639	166	513	500	1100	1	1	33132064	563	6.82	1.15	12	1.28	249.00	1483.00	2605	20230908	-34.78	1150	20230515	47.74	1913	-11.19	20240109	1448	17.33	20240201	2605	-34.78	20230908	1150	47.74	20230515	5.97	N	032580	500	165 억		10637578	N	N	0	N	00	N
145	20240306	090340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1720	-2	5	-0.12	283908932	166342	4.49	1720	1722	1701	2235	1206	1722	1705.43	32.11	0	115178	1937	1829	1774	1666	1611	1802	1639	166	513	500	1100	1	1	33132064	570	6.91	1.16	12	0.50	249.00	1483.00	2605	20230908	-33.97	1150	20230515	49.57	1913	-10.09	20240109	1448	18.78	20240201	2605	-33.97	20230908	1150	49.57	20230515	5.97	N	032580	500	165 억		10637578	N	N	0	N	00	N
146	20240305	160338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1722	-54	5	-3.04	6602294753	3685572	163.29	1805	1882	1719	2305	1244	1776	1791.39	33.47	0	-470126	1869	1822	1734	1687	1599	1846	1711	166	529	500	1130	1	1	33132064	571	6.92	1.16	12	11.12	249.00	1483.00	2605	20230908	-33.90	1150	20230515	49.74	1913	-9.98	20240109	1448	18.92	20240201	2605	-33.90	20230908	1150	49.74	20230515	5.89	N	032580	500	165 억		11088187	N	N	0	N	00	N
147	20240305	150340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1724	-52	5	-2.93	6505368473	3629275	160.80	1805	1882	1719	2305	1244	1776	1792.47	33.47	0	-468357	1869	1822	1734	1687	1599	1846	1711	166	529	500	1130	1	1	33132064	571	6.92	1.16	12	10.95	249.00	1483.00	2605	20230908	-33.82	1150	20230515	49.91	1913	-9.88	20240109	1448	19.06	20240201	2605	-33.82	20230908	1150	49.91	20230515	5.89	N	032580	500	165 억		11088187	N	N	0	N	00	N
148	20240305	140335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1729	-47	5	-2.65	6246528247	3479639	154.17	1805	1882	1720	2305	1244	1776	1795.17	33.47	0	-458860	1869	1822	1734	1687	1599	1846	1711	166	529	500	1130	1	1	33132064	573	6.94	1.17	12	10.50	249.00	1483.00	2605	20230908	-33.63	1150	20230515	50.35	1913	-9.62	20240109	1448	19.41	20240201	2605	-33.63	20230908	1150	50.35	20230515	5.89	N	032580	500	165 억		11088187	N	N	0	N	00	N
149	20240305	130337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1732	-44	5	-2.48	5992954978	3332573	147.65	1805	1882	1721	2305	1244	1776	1798.30	33.47	0	-447361	1869	1822	1734	1687	1599	1846	1711	166	529	500	1130	1	1	33132064	574	6.96	1.17	12	10.06	249.00	1483.00	2605	20230908	-33.51	1150	20230515	50.61	1913	-9.46	20240109	1448	19.61	20240201	2605	-33.51	20230908	1150	50.61	20230515	5.89	N	032580	500	165 억		11088187	N	N	0	N	00	N
150	20240305	120338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1728	-48	5	-2.70	5808209975	3225596	142.91	1805	1882	1723	2305	1244	1776	1800.66	33.47	0	-432260	1869	1822	1734	1687	1599	1846	1711	166	529	500	1130	1	1	33132064	573	6.94	1.17	12	9.74	249.00	1483.00	2605	20230908	-33.67	1150	20230515	50.26	1913	-9.67	20240109	1448	19.34	20240201	2605	-33.67	20230908	1150	50.26	20230515	5.89	N	032580	500	165 억		11088187	N	N	0	N	00	N
151	20240305	110337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1734	-42	5	-2.36	5547358056	3074659	136.22	1805	1882	1734	2305	1244	1776	1804.22	33.47	0	-373811	1869	1822	1734	1687	1599	1846	1711	166	529	500	1130	1	1	33132064	575	6.96	1.17	12	9.28	249.00	1483.00	2605	20230908	-33.44	1150	20230515	50.78	1913	-9.36	20240109	1448	19.75	20240201	2605	-33.44	20230908	1150	50.78	20230515	5.89	N	032580	500	165 억		11088187	N	N	0	N	00	N
152	20240305	100335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1760	-16	5	-0.90	4956671087	2736059	121.22	1805	1882	1751	2305	1244	1776	1811.61	33.47	0	-495431	1869	1822	1734	1687	1599	1846	1711	166	529	500	1130	1	1	33132064	583	7.07	1.19	12	8.26	249.00	1483.00	2605	20230908	-32.44	1150	20230515	53.04	1913	-8.00	20240109	1448	21.55	20240201	2605	-32.44	20230908	1150	53.04	20230515	5.89	N	032580	500	165 억		11088187	N	N	0	N	00	N
153	20240305	090336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1825	49	2	2.76	2268788846	1239860	54.93	1805	1882	1805	2305	1244	1776	1829.88	33.47	0	-203245	1869	1822	1734	1687	1599	1846	1711	166	529	500	1130	1	1	33132064	605	7.33	1.23	12	3.74	249.00	1483.00	2605	20230908	-29.94	1150	20230515	58.70	1913	-4.60	20240109	1448	26.04	20240201	2605	-29.94	20230908	1150	58.70	20230515	5.89	N	032580	500	165 억		11088187	N	N	0	N	00	N
154	20240304	160335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1776	142	2	8.69	3859346376	2213177	374.17	1646	1781	1646	2120	1144	1634	1743.43	32.57	0	310699	1688	1660	1647	1619	1606	1654	1613	166	486	500	1040	1	1	33132064	588	7.13	1.20	12	6.68	249.00	1483.00	2605	20230908	-31.82	1150	20230515	54.43	1913	-7.16	20240109	1448	22.65	20240201	2605	-31.82	20230908	1150	54.43	20230515	5.89	N	032580	500	165 억		10791199	N	N	0	N	00	N
155	20240304	150335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1777	143	2	8.75	3262534011	1877108	317.35	1646	1778	1646	2120	1144	1634	1738.06	32.57	0	329010	1688	1660	1647	1619	1606	1654	1613	166	486	500	1040	1	1	33132064	589	7.14	1.20	12	5.67	249.00	1483.00	2605	20230908	-31.79	1150	20230515	54.52	1913	-7.11	20240109	1448	22.72	20240201	2605	-31.79	20230908	1150	54.52	20230515	5.89	N	032580	500	165 억		10791199	N	N	0	N	00	N
156	20240304	140316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1752	118	2	7.22	2378229552	1375701	232.58	1646	1759	1646	2120	1144	1634	1728.74	32.57	0	305646	1688	1660	1647	1619	1606	1654	1613	166	486	500	1040	1	1	33132064	580	7.04	1.18	12	4.15	249.00	1483.00	2605	20230908	-32.74	1150	20230515	52.35	1913	-8.42	20240109	1448	20.99	20240201	2605	-32.74	20230908	1150	52.35	20230515	5.89	N	032580	500	165 억		10791199	N	N	0	N	00	N
157	20240304	130332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1743	109	2	6.67	1816052829	1054415	178.26	1646	1753	1646	2120	1144	1634	1722.33	32.57	0	319695	1688	1660	1647	1619	1606	1654	1613	166	486	500	1040	1	1	33132064	577	7.00	1.18	12	3.18	249.00	1483.00	2605	20230908	-33.09	1150	20230515	51.57	1913	-8.89	20240109	1448	20.37	20240201	2605	-33.09	20230908	1150	51.57	20230515	5.89	N	032580	500	165 억		10791199	N	N	0	N	00	N
158	20240304	120318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1721	87	2	5.32	1515638564	880968	148.94	1646	1753	1646	2120	1144	1634	1720.42	32.57	0	273900	1688	1660	1647	1619	1606	1654	1613	166	486	500	1040	1	1	33132064	570	6.91	1.16	12	2.66	249.00	1483.00	2605	20230908	-33.93	1150	20230515	49.65	1913	-10.04	20240109	1448	18.85	20240201	2605	-33.93	20230908	1150	49.65	20230515	5.89	N	032580	500	165 억		10791199	N	N	0	N	00	N
159	20240304	110331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	76	2	4.65	1344936149	781364	132.10	1646	1753	1646	2120	1144	1634	1721.27	32.57	0	262597	1688	1660	1647	1619	1606	1654	1613	166	486	500	1040	1	1	33132064	567	6.87	1.15	12	2.36	249.00	1483.00	2605	20230908	-34.36	1150	20230515	48.70	1913	-10.61	20240109	1448	18.09	20240201	2605	-34.36	20230908	1150	48.70	20230515	5.89	N	032580	500	165 억		10791199	N	N	0	N	00	N
160	20240304	100332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1735	101	2	6.18	1091994984	634137	107.21	1646	1753	1646	2120	1144	1634	1722.02	32.57	0	240697	1688	1660	1647	1619	1606	1654	1613	166	486	500	1040	1	1	33132064	575	6.97	1.17	12	1.91	249.00	1483.00	2605	20230908	-33.40	1150	20230515	50.87	1913	-9.30	20240109	1448	19.82	20240201	2605	-33.40	20230908	1150	50.87	20230515	5.89	N	032580	500	165 억		10791199	N	N	0	N	00	N
161	20240304	090331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1700	66	2	4.04	111205572	66344	11.22	1646	1700	1646	2120	1144	1634	1676.20	32.57	0	29456	1688	1660	1647	1619	1606	1654	1613	166	486	500	1040	1	1	33132064	563	6.83	1.15	12	0.20	249.00	1483.00	2605	20230908	-34.74	1150	20230515	47.83	1913	-11.13	20240109	1448	17.40	20240201	2605	-34.74	20230908	1150	47.83	20230515	5.89	N	032580	500	165 억		10791199	N	N	0	N	00	N