KissMeData/127980/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	160819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	480	2	5.78	1573167130	180537	1745.67	8360	8870	8310	10800	5820	8310	8713.82	0.28	0	39062	8550	8430	8300	8180	8050	8490	8240	12	2490	100	4980	10	1	11840684	1041	23.07	2.44	12	1.52	381.00	3598.00	21950	20230330	-59.95	7050	20231023	24.68	10610	-17.15	20240124	7860	11.83	20240118	21950	-59.95	20230330	7050	24.68	20231023	2.22	N	127980	100	11 억		32750	N	N	0	N	00	N
3	20240329	150822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	480	2	5.78	1475256820	169419	1638.16	8360	8870	8310	10800	5820	8310	8707.74	0.28	0	37181	8550	8430	8300	8180	8050	8490	8240	12	2490	100	4980	10	1	11840684	1041	23.07	2.44	12	1.43	381.00	3598.00	21950	20230330	-59.95	7050	20231023	24.68	10610	-17.15	20240124	7860	11.83	20240118	21950	-59.95	20230330	7050	24.68	20231023	2.22	N	127980	100	11 억		32750	N	N	0	N	00	N
4	20240329	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	400	2	4.81	1148867060	132305	1279.30	8360	8820	8310	10800	5820	8310	8683.47	0.28	0	28377	8550	8430	8300	8180	8050	8490	8240	12	2490	100	4980	10	1	11840684	1031	22.86	2.42	12	1.12	381.00	3598.00	21950	20230330	-60.32	7050	20231023	23.55	10610	-17.91	20240124	7860	10.81	20240118	21950	-60.32	20230330	7050	23.55	20231023	2.22	N	127980	100	11 억		32750	N	N	0	N	00	N
5	20240329	130804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	320	2	3.85	1087201960	125231	1210.90	8360	8820	8310	10800	5820	8310	8681.57	0.28	0	26454	8550	8430	8300	8180	8050	8490	8240	12	2490	100	4980	10	1	11840684	1022	22.65	2.40	12	1.06	381.00	3598.00	21950	20230330	-60.68	7050	20231023	22.41	10610	-18.66	20240124	7860	9.80	20240118	21950	-60.68	20230330	7050	22.41	20231023	2.22	N	127980	100	11 억		32750	N	N	0	N	00	N
6	20240329	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	450	2	5.42	1023602140	117913	1140.14	8360	8820	8310	10800	5820	8310	8680.99	0.28	0	25292	8550	8430	8300	8180	8050	8490	8240	12	2490	100	4980	10	1	11840684	1037	22.99	2.43	12	1.00	381.00	3598.00	21950	20230330	-60.09	7050	20231023	24.26	10610	-17.44	20240124	7860	11.45	20240118	21950	-60.09	20230330	7050	24.26	20231023	2.22	N	127980	100	11 억		32750	N	N	0	N	00	N
7	20240329	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	350	2	4.21	854606600	98524	952.66	8360	8820	8310	10800	5820	8310	8674.10	0.28	0	21097	8550	8430	8300	8180	8050	8490	8240	12	2490	100	4980	10	1	11840684	1025	22.73	2.41	12	0.83	381.00	3598.00	21950	20230330	-60.55	7050	20231023	22.84	10610	-18.38	20240124	7860	10.18	20240118	21950	-60.55	20230330	7050	22.84	20231023	2.22	N	127980	100	11 억		32750	N	N	0	N	00	N
8	20240329	100804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	390	2	4.69	728998550	84001	812.23	8360	8820	8310	10800	5820	8310	8678.45	0.28	0	17767	8550	8430	8300	8180	8050	8490	8240	12	2490	100	4980	10	1	11840684	1030	22.83	2.42	12	0.71	381.00	3598.00	21950	20230330	-60.36	7050	20231023	23.40	10610	-18.00	20240124	7860	10.69	20240118	21950	-60.36	20230330	7050	23.40	20231023	2.22	N	127980	100	11 억		32750	N	N	0	N	00	N
9	20240329	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	30	2	0.36	7690730	918	8.88	8360	8420	8310	10800	5820	8310	8377.70	0.28	0	-241	8550	8430	8300	8180	8050	8490	8240	12	2490	100	4980	10	1	11840684	988	21.89	2.32	12	0.01	381.00	3598.00	21950	20230330	-62.00	7050	20231023	18.30	10610	-21.39	20240124	7860	6.11	20240118	21950	-62.00	20230330	7050	18.30	20231023	2.22	N	127980	100	11 억		32750	N	N	0	N	00	N
10	20240328	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	110	2	1.34	82473990	9963	46.79	8210	8420	8170	10660	5740	8200	8278.02	0.27	0	1102	8480	8340	8270	8130	8060	8305	8095	12	2460	100	4920	10	1	11840684	984	21.81	2.31	12	0.08	381.00	3598.00	21950	20230330	-62.14	7050	20231023	17.87	10610	-21.68	20240124	7860	5.73	20240118	21950	-62.14	20230330	7050	17.87	20231023	2.23	N	127980	100	11 억		31648	N	N	0	N	00	N
11	20240328	150810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	40	2	0.49	79092850	9554	44.87	8210	8420	8170	10660	5740	8200	8278.51	0.27	0	1020	8480	8340	8270	8130	8060	8305	8095	12	2460	100	4920	10	1	11840684	976	21.63	2.29	12	0.08	381.00	3598.00	21950	20230330	-62.46	7050	20231023	16.88	10610	-22.34	20240124	7860	4.83	20240118	21950	-62.46	20230330	7050	16.88	20231023	2.23	N	127980	100	11 억		31648	N	N	0	N	00	N
12	20240328	140800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	60	2	0.73	63566360	7673	36.04	8210	8420	8170	10660	5740	8200	8284.42	0.27	0	838	8480	8340	8270	8130	8060	8305	8095	12	2460	100	4920	10	1	11840684	978	21.68	2.30	12	0.06	381.00	3598.00	21950	20230330	-62.37	7050	20231023	17.16	10610	-22.15	20240124	7860	5.09	20240118	21950	-62.37	20230330	7050	17.16	20231023	2.23	N	127980	100	11 억		31648	N	N	0	N	00	N
13	20240328	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	110	2	1.34	40536470	4878	22.91	8210	8420	8210	10660	5740	8200	8310.06	0.27	0	363	8480	8340	8270	8130	8060	8305	8095	12	2460	100	4920	10	1	11840684	984	21.81	2.31	12	0.04	381.00	3598.00	21950	20230330	-62.14	7050	20231023	17.87	10610	-21.68	20240124	7860	5.73	20240118	21950	-62.14	20230330	7050	17.87	20231023	2.23	N	127980	100	11 억		31648	N	N	0	N	00	N
14	20240328	120803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	120	2	1.46	29832820	3589	16.86	8210	8420	8210	10660	5740	8200	8312.29	0.27	0	348	8480	8340	8270	8130	8060	8305	8095	12	2460	100	4920	10	1	11840684	985	21.84	2.31	12	0.03	381.00	3598.00	21950	20230330	-62.10	7050	20231023	18.01	10610	-21.58	20240124	7860	5.85	20240118	21950	-62.10	20230330	7050	18.01	20231023	2.23	N	127980	100	11 억		31648	N	N	0	N	00	N
15	20240328	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	110	2	1.34	22451390	2701	12.68	8210	8420	8210	10660	5740	8200	8312.25	0.27	0	223	8480	8340	8270	8130	8060	8305	8095	12	2460	100	4920	10	1	11840684	984	21.81	2.31	12	0.02	381.00	3598.00	21950	20230330	-62.14	7050	20231023	17.87	10610	-21.68	20240124	7860	5.73	20240118	21950	-62.14	20230330	7050	17.87	20231023	2.23	N	127980	100	11 억		31648	N	N	0	N	00	N
16	20240328	100756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	140	2	1.71	13619940	1640	7.70	8210	8420	8210	10660	5740	8200	8304.84	0.27	0	111	8480	8340	8270	8130	8060	8305	8095	12	2460	100	4920	10	1	11840684	988	21.89	2.32	12	0.01	381.00	3598.00	21950	20230330	-62.00	7050	20231023	18.30	10610	-21.39	20240124	7860	6.11	20240118	21950	-62.00	20230330	7050	18.30	20231023	2.23	N	127980	100	11 억		31648	N	N	0	N	00	N
17	20240328	090817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	130	2	1.59	6567480	794	3.73	8210	8330	8210	10660	5740	8200	8271.39	0.27	0	43	8480	8340	8270	8130	8060	8305	8095	12	2460	100	4920	10	1	11840684	986	21.86	2.32	12	0.01	381.00	3598.00	21950	20230330	-62.05	7050	20231023	18.16	10610	-21.49	20240124	7860	5.98	20240118	21950	-62.05	20230330	7050	18.16	20231023	2.23	N	127980	100	11 억		31648	N	N	0	N	00	N
18	20240327	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-160	5	-1.91	175996380	21241	181.19	8360	8410	8200	10860	5860	8360	8286.15	0.26	0	697	8506	8432	8366	8292	8226	8470	8330	12	2500	100	5010	10	1	11840684	971	21.52	2.28	12	0.18	381.00	3598.00	21950	20230330	-62.64	7050	20231023	16.31	10610	-22.71	20240124	7860	4.33	20240118	21950	-62.64	20230330	7050	16.31	20231023	2.26	N	127980	100	11 억		30951	N	N	0	N	00	N
19	20240327	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	-70	5	-0.84	122521960	14732	125.67	8360	8410	8270	10860	5860	8360	8316.72	0.26	0	602	8506	8432	8366	8292	8226	8470	8330	12	2500	100	5010	10	1	11840684	982	21.76	2.30	12	0.12	381.00	3598.00	21950	20230330	-62.23	7050	20231023	17.59	10610	-21.87	20240124	7860	5.47	20240118	21950	-62.23	20230330	7050	17.59	20231023	2.26	N	127980	100	11 억		30951	N	N	0	N	00	N
20	20240327	140814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	-40	5	-0.48	73920170	8879	75.74	8360	8410	8290	10860	5860	8360	8325.28	0.26	0	-396	8506	8432	8366	8292	8226	8470	8330	12	2500	100	5010	10	1	11840684	985	21.84	2.31	12	0.07	381.00	3598.00	21950	20230330	-62.10	7050	20231023	18.01	10610	-21.58	20240124	7860	5.85	20240118	21950	-62.10	20230330	7050	18.01	20231023	2.26	N	127980	100	11 억		30951	N	N	0	N	00	N
21	20240327	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-30	5	-0.36	72954280	8763	74.75	8360	8410	8290	10860	5860	8360	8325.26	0.26	0	-396	8506	8432	8366	8292	8226	8470	8330	12	2500	100	5010	10	1	11840684	986	21.86	2.32	12	0.07	381.00	3598.00	21950	20230330	-62.05	7050	20231023	18.16	10610	-21.49	20240124	7860	5.98	20240118	21950	-62.05	20230330	7050	18.16	20231023	2.26	N	127980	100	11 억		30951	N	N	0	N	00	N
22	20240327	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	0	3	0.00	62078320	7455	63.59	8360	8410	8290	10860	5860	8360	8327.07	0.26	0	-296	8506	8432	8366	8292	8226	8470	8330	12	2500	100	5010	10	1	11840684	990	21.94	2.32	12	0.06	381.00	3598.00	21950	20230330	-61.91	7050	20231023	18.58	10610	-21.21	20240124	7860	6.36	20240118	21950	-61.91	20230330	7050	18.58	20231023	2.26	N	127980	100	11 억		30951	N	N	0	N	00	N
23	20240327	110812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	-20	5	-0.24	31083780	3726	31.78	8360	8410	8320	10860	5860	8360	8342.40	0.26	0	-68	8506	8432	8366	8292	8226	8470	8330	12	2500	100	5010	10	1	11840684	988	21.89	2.32	12	0.03	381.00	3598.00	21950	20230330	-62.00	7050	20231023	18.30	10610	-21.39	20240124	7860	6.11	20240118	21950	-62.00	20230330	7050	18.30	20231023	2.26	N	127980	100	11 억		30951	N	N	0	N	00	N
24	20240327	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	50	2	0.60	23731850	2847	24.29	8360	8410	8320	10860	5860	8360	8335.74	0.26	0	605	8506	8432	8366	8292	8226	8470	8330	12	2500	100	5010	10	1	11840684	996	22.07	2.34	12	0.02	381.00	3598.00	21950	20230330	-61.69	7050	20231023	19.29	10610	-20.74	20240124	7860	7.00	20240118	21950	-61.69	20230330	7050	19.29	20231023	2.26	N	127980	100	11 억		30951	N	N	0	N	00	N
25	20240327	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	-40	5	-0.48	1519520	182	1.55	8360	8360	8320	10860	5860	8360	8349.01	0.26	0	-62	8506	8432	8366	8292	8226	8470	8330	12	2500	100	5010	10	1	11840684	985	21.84	2.31	12	0.00	381.00	3598.00	21950	20230330	-62.10	7050	20231023	18.01	10610	-21.58	20240124	7860	5.85	20240118	21950	-62.10	20230330	7050	18.01	20231023	2.26	N	127980	100	11 억		30951	N	N	0	N	00	N
26	20240326	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-20	5	-0.24	97198140	11622	37.63	8300	8440	8300	10890	5870	8380	8363.29	0.28	0	-1730	8633	8506	8363	8236	8093	8570	8300	12	2510	100	5020	10	1	11840684	990	26.46	3.04	12	0.10	316.00	2750.00	21950	20230330	-61.91	7050	20231023	18.58	10610	-21.21	20240124	7860	6.36	20240118	21950	-61.91	20230330	7050	18.58	20231023	2.27	N	127980	100	11 억		32681	N	N	0	N	00	N
27	20240326	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	0	3	0.00	94899300	11347	36.74	8300	8440	8300	10890	5870	8380	8363.38	0.28	0	-1589	8633	8506	8363	8236	8093	8570	8300	12	2510	100	5020	10	1	11840684	992	26.52	3.05	12	0.10	316.00	2750.00	21950	20230330	-61.82	7050	20231023	18.87	10610	-21.02	20240124	7860	6.62	20240118	21950	-61.82	20230330	7050	18.87	20231023	2.27	N	127980	100	11 억		32681	N	N	0	N	00	N
28	20240326	140759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-20	5	-0.24	89330160	10680	34.58	8300	8440	8300	10890	5870	8380	8364.25	0.28	0	-1329	8633	8506	8363	8236	8093	8570	8300	12	2510	100	5020	10	1	11840684	990	26.46	3.04	12	0.09	316.00	2750.00	21950	20230330	-61.91	7050	20231023	18.58	10610	-21.21	20240124	7860	6.36	20240118	21950	-61.91	20230330	7050	18.58	20231023	2.27	N	127980	100	11 억		32681	N	N	0	N	00	N
29	20240326	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	0	3	0.00	64286120	7680	24.87	8300	8440	8300	10890	5870	8380	8370.59	0.28	0	-1231	8633	8506	8363	8236	8093	8570	8300	12	2510	100	5020	10	1	11840684	992	26.52	3.05	12	0.06	316.00	2750.00	21950	20230330	-61.82	7050	20231023	18.87	10610	-21.02	20240124	7860	6.62	20240118	21950	-61.82	20230330	7050	18.87	20231023	2.27	N	127980	100	11 억		32681	N	N	0	N	00	N
30	20240326	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	30	2	0.36	43691040	5218	16.90	8300	8440	8300	10890	5870	8380	8373.14	0.28	0	-502	8633	8506	8363	8236	8093	8570	8300	12	2510	100	5020	10	1	11840684	996	26.61	3.06	12	0.04	316.00	2750.00	21950	20230330	-61.69	7050	20231023	19.29	10610	-20.74	20240124	7860	7.00	20240118	21950	-61.69	20230330	7050	19.29	20231023	2.27	N	127980	100	11 억		32681	N	N	0	N	00	N
31	20240326	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	20	2	0.24	37423070	4471	14.48	8300	8440	8300	10890	5870	8380	8370.18	0.28	0	-435	8633	8506	8363	8236	8093	8570	8300	12	2510	100	5020	10	1	11840684	995	26.58	3.05	12	0.04	316.00	2750.00	21950	20230330	-61.73	7050	20231023	19.15	10610	-20.83	20240124	7860	6.87	20240118	21950	-61.73	20230330	7050	19.15	20231023	2.27	N	127980	100	11 억		32681	N	N	0	N	00	N
32	20240326	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	40	2	0.48	21949650	2625	8.50	8300	8440	8300	10890	5870	8380	8361.77	0.28	0	-49	8633	8506	8363	8236	8093	8570	8300	12	2510	100	5020	10	1	11840684	997	26.65	3.06	12	0.02	316.00	2750.00	21950	20230330	-61.64	7050	20231023	19.43	10610	-20.64	20240124	7860	7.12	20240118	21950	-61.64	20230330	7050	19.43	20231023	2.27	N	127980	100	11 억		32681	N	N	0	N	00	N
33	20240326	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	0	3	0.00	11646950	1398	4.53	8300	8380	8300	10890	5870	8380	8331.15	0.28	0	-16	8633	8506	8363	8236	8093	8570	8300	12	2510	100	5020	10	1	11840684	992	26.52	3.05	12	0.01	316.00	2750.00	21950	20230330	-61.82	7050	20231023	18.87	10610	-21.02	20240124	7860	6.62	20240118	21950	-61.82	20230330	7050	18.87	20231023	2.27	N	127980	100	11 억		32681	N	N	0	N	00	N
34	20240325	160828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	130	2	1.58	258067340	30814	175.93	8220	8490	8220	10720	5780	8250	8374.99	0.18	0	10802	8316	8282	8216	8182	8116	8300	8200	12	2470	100	4950	10	1	11840684	992	26.52	3.05	12	0.26	316.00	2750.00	21950	20230330	-61.82	7050	20231023	18.87	10610	-21.02	20240124	7860	6.62	20240118	21950	-61.82	20230330	7050	18.87	20231023	2.28	N	127980	100	11 억		21879	N	N	0	N	00	N
35	20240325	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	80	2	0.97	206045020	24567	140.26	8220	8490	8220	10720	5780	8250	8387.06	0.18	0	5230	8316	8282	8216	8182	8116	8300	8200	12	2470	100	4950	10	1	11840684	986	26.36	3.03	12	0.21	316.00	2750.00	21950	20230330	-62.05	7050	20231023	18.16	10610	-21.49	20240124	7860	5.98	20240118	21950	-62.05	20230330	7050	18.16	20231023	2.28	N	127980	100	11 억		21879	N	N	0	N	00	N
36	20240325	140827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	100	2	1.21	191885130	22872	130.59	8220	8490	8220	10720	5780	8250	8389.52	0.18	0	4843	8316	8282	8216	8182	8116	8300	8200	12	2470	100	4950	10	1	11840684	989	26.42	3.04	12	0.19	316.00	2750.00	21950	20230330	-61.96	7050	20231023	18.44	10610	-21.30	20240124	7860	6.23	20240118	21950	-61.96	20230330	7050	18.44	20231023	2.28	N	127980	100	11 억		21879	N	N	0	N	00	N
37	20240325	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	180	2	2.18	180562280	21520	122.87	8220	8490	8220	10720	5780	8250	8390.44	0.18	0	4813	8316	8282	8216	8182	8116	8300	8200	12	2470	100	4950	10	1	11840684	998	26.68	3.07	12	0.18	316.00	2750.00	21950	20230330	-61.59	7050	20231023	19.57	10610	-20.55	20240124	7860	7.25	20240118	21950	-61.59	20230330	7050	19.57	20231023	2.28	N	127980	100	11 억		21879	N	N	0	N	00	N
38	20240325	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	210	2	2.55	170059930	20273	115.75	8220	8490	8220	10720	5780	8250	8388.49	0.18	0	4753	8316	8282	8216	8182	8116	8300	8200	12	2470	100	4950	10	1	11840684	1002	26.77	3.08	12	0.17	316.00	2750.00	21950	20230330	-61.46	7050	20231023	20.00	10610	-20.26	20240124	7860	7.63	20240118	21950	-61.46	20230330	7050	20.00	20231023	2.28	N	127980	100	11 억		21879	N	N	0	N	00	N
39	20240325	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	160	2	1.94	110453720	13210	75.42	8220	8440	8220	10720	5780	8250	8361.37	0.18	0	1420	8316	8282	8216	8182	8116	8300	8200	12	2470	100	4950	10	1	11840684	996	26.61	3.06	12	0.11	316.00	2750.00	21950	20230330	-61.69	7050	20231023	19.29	10610	-20.74	20240124	7860	7.00	20240118	21950	-61.69	20230330	7050	19.29	20231023	2.28	N	127980	100	11 억		21879	N	N	0	N	00	N
40	20240325	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	140	2	1.70	62162130	7447	42.52	8220	8440	8220	10720	5780	8250	8347.27	0.18	0	-136	8316	8282	8216	8182	8116	8300	8200	12	2470	100	4950	10	1	11840684	993	26.55	3.05	12	0.06	316.00	2750.00	21950	20230330	-61.78	7050	20231023	19.01	10610	-20.92	20240124	7860	6.74	20240118	21950	-61.78	20230330	7050	19.01	20231023	2.28	N	127980	100	11 억		21879	N	N	0	N	00	N
41	20240325	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8280	30	2	0.36	14944820	1803	10.29	8220	8440	8220	10720	5780	8250	8288.86	0.18	0	126	8316	8282	8216	8182	8116	8300	8200	12	2470	100	4950	10	1	11840684	980	26.20	3.01	12	0.02	316.00	2750.00	21950	20230330	-62.28	7050	20231023	17.45	10610	-21.96	20240124	7860	5.34	20240118	21950	-62.28	20230330	7050	17.45	20231023	2.28	N	127980	100	11 억		21879	N	N	0	N	00	N
42	20240322	160831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	0	3	0.00	140996730	17214	138.76	8250	8250	8150	10720	5780	8250	8190.80	0.20	0	-2084	8436	8342	8296	8202	8156	8320	8180	12	2470	100	4950	10	1	11840684	977	26.11	3.00	12	0.15	316.00	2750.00	21950	20230330	-62.41	7050	20231023	17.02	10610	-22.24	20240124	7860	4.96	20240118	21950	-62.41	20230330	7050	17.02	20231023	2.26	N	127980	100	11 억		23963	N	N	0	N	00	N
43	20240322	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-50	5	-0.61	128558700	15702	126.57	8250	8250	8150	10720	5780	8250	8187.41	0.20	0	-2122	8436	8342	8296	8202	8156	8320	8180	12	2470	100	4950	10	1	11840684	971	25.95	2.98	12	0.13	316.00	2750.00	21950	20230330	-62.64	7050	20231023	16.31	10610	-22.71	20240124	7860	4.33	20240118	21950	-62.64	20230330	7050	16.31	20231023	2.26	N	127980	100	11 억		23963	N	N	0	N	00	N
44	20240322	140822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	-40	5	-0.48	115238450	14079	113.49	8250	8250	8150	10720	5780	8250	8185.13	0.20	0	-1938	8436	8342	8296	8202	8156	8320	8180	12	2470	100	4950	10	1	11840684	972	25.98	2.99	12	0.12	316.00	2750.00	21950	20230330	-62.60	7050	20231023	16.45	10610	-22.62	20240124	7860	4.45	20240118	21950	-62.60	20230330	7050	16.45	20231023	2.26	N	127980	100	11 억		23963	N	N	0	N	00	N
45	20240322	130827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-70	5	-0.85	100902830	12328	99.37	8250	8250	8150	10720	5780	8250	8184.85	0.20	0	-1988	8436	8342	8296	8202	8156	8320	8180	12	2470	100	4950	10	1	11840684	969	25.89	2.97	12	0.10	316.00	2750.00	21950	20230330	-62.73	7050	20231023	16.03	10610	-22.90	20240124	7860	4.07	20240118	21950	-62.73	20230330	7050	16.03	20231023	2.26	N	127980	100	11 억		23963	N	N	0	N	00	N
46	20240322	120823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-70	5	-0.85	89915440	10984	88.54	8250	8250	8150	10720	5780	8250	8186.04	0.20	0	-1891	8436	8342	8296	8202	8156	8320	8180	12	2470	100	4950	10	1	11840684	969	25.89	2.97	12	0.09	316.00	2750.00	21950	20230330	-62.73	7050	20231023	16.03	10610	-22.90	20240124	7860	4.07	20240118	21950	-62.73	20230330	7050	16.03	20231023	2.26	N	127980	100	11 억		23963	N	N	0	N	00	N
47	20240322	110831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-70	5	-0.85	47665670	5809	46.82	8250	8250	8160	10720	5780	8250	8205.49	0.20	0	-1409	8436	8342	8296	8202	8156	8320	8180	12	2470	100	4950	10	1	11840684	969	25.89	2.97	12	0.05	316.00	2750.00	21950	20230330	-62.73	7050	20231023	16.03	10610	-22.90	20240124	7860	4.07	20240118	21950	-62.73	20230330	7050	16.03	20231023	2.26	N	127980	100	11 억		23963	N	N	0	N	00	N
48	20240322	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	-60	5	-0.73	35618970	4337	34.96	8250	8250	8190	10720	5780	8250	8212.81	0.20	0	-1144	8436	8342	8296	8202	8156	8320	8180	12	2470	100	4950	10	1	11840684	970	25.92	2.98	12	0.04	316.00	2750.00	21950	20230330	-62.69	7050	20231023	16.17	10610	-22.81	20240124	7860	4.20	20240118	21950	-62.69	20230330	7050	16.17	20231023	2.26	N	127980	100	11 억		23963	N	N	0	N	00	N
49	20240322	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	-10	5	-0.12	5494080	666	5.37	8250	8250	8240	10720	5780	8250	8249.37	0.20	0	-388	8436	8342	8296	8202	8156	8320	8180	12	2470	100	4950	10	1	11840684	976	26.08	3.00	12	0.01	316.00	2750.00	21950	20230330	-62.46	7050	20231023	16.88	10610	-22.34	20240124	7860	4.83	20240118	21950	-62.46	20230330	7050	16.88	20231023	2.26	N	127980	100	11 억		23963	N	N	0	N	00	N
50	20240321	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	-10	5	-0.12	102068570	12326	96.37	8260	8390	8250	10730	5790	8260	8280.76	0.22	0	-2100	8446	8352	8246	8152	8046	8400	8200	12	2470	100	4950	10	1	11840684	977	26.11	3.00	12	0.10	316.00	2750.00	21950	20230330	-62.41	7050	20231023	17.02	10610	-22.24	20240124	7860	4.96	20240118	21950	-62.41	20230330	7050	17.02	20231023	2.21	N	127980	100	11 억		26063	N	N	0	N	00	N
51	20240321	150825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	40	2	0.48	97461330	11768	92.01	8260	8390	8250	10730	5790	8260	8281.89	0.22	0	-2063	8446	8352	8246	8152	8046	8400	8200	12	2470	100	4950	10	1	11840684	983	26.27	3.02	12	0.10	316.00	2750.00	21950	20230330	-62.19	7050	20231023	17.73	10610	-21.77	20240124	7860	5.60	20240118	21950	-62.19	20230330	7050	17.73	20231023	2.21	N	127980	100	11 억		26063	N	N	0	N	00	N
52	20240321	140824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	0	3	0.00	84735370	10227	79.96	8260	8390	8250	10730	5790	8260	8285.46	0.22	0	-1954	8446	8352	8246	8152	8046	8400	8200	12	2470	100	4950	10	1	11840684	978	26.14	3.00	12	0.09	316.00	2750.00	21950	20230330	-62.37	7050	20231023	17.16	10610	-22.15	20240124	7860	5.09	20240118	21950	-62.37	20230330	7050	17.16	20231023	2.21	N	127980	100	11 억		26063	N	N	0	N	00	N
53	20240321	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	10	2	0.12	76197900	9194	71.88	8260	8390	8250	10730	5790	8260	8287.79	0.22	0	-1879	8446	8352	8246	8152	8046	8400	8200	12	2470	100	4950	10	1	11840684	979	26.17	3.01	12	0.08	316.00	2750.00	21950	20230330	-62.32	7050	20231023	17.30	10610	-22.05	20240124	7860	5.22	20240118	21950	-62.32	20230330	7050	17.30	20231023	2.21	N	127980	100	11 억		26063	N	N	0	N	00	N
54	20240321	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8280	20	2	0.24	66578260	8030	62.78	8260	8390	8260	10730	5790	8260	8291.19	0.22	0	-1879	8446	8352	8246	8152	8046	8400	8200	12	2470	100	4950	10	1	11840684	980	26.20	3.01	12	0.07	316.00	2750.00	21950	20230330	-62.28	7050	20231023	17.45	10610	-21.96	20240124	7860	5.34	20240118	21950	-62.28	20230330	7050	17.45	20231023	2.21	N	127980	100	11 억		26063	N	N	0	N	00	N
55	20240321	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	0	3	0.00	46883300	5651	44.18	8260	8390	8260	10730	5790	8260	8296.46	0.22	0	-1069	8446	8352	8246	8152	8046	8400	8200	12	2470	100	4950	10	1	11840684	978	26.14	3.00	12	0.05	316.00	2750.00	21950	20230330	-62.37	7050	20231023	17.16	10610	-22.15	20240124	7860	5.09	20240118	21950	-62.37	20230330	7050	17.16	20231023	2.21	N	127980	100	11 억		26063	N	N	0	N	00	N
56	20240321	100827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	40	2	0.48	30284060	3646	28.51	8260	8390	8260	10730	5790	8260	8306.11	0.22	0	-184	8446	8352	8246	8152	8046	8400	8200	12	2470	100	4950	10	1	11840684	983	26.27	3.02	12	0.03	316.00	2750.00	21950	20230330	-62.19	7050	20231023	17.73	10610	-21.77	20240124	7860	5.60	20240118	21950	-62.19	20230330	7050	17.73	20231023	2.21	N	127980	100	11 억		26063	N	N	0	N	00	N
57	20240321	090829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	70	2	0.85	7044170	845	6.61	8260	8390	8260	10730	5790	8260	8336.30	0.22	0	37	8446	8352	8246	8152	8046	8400	8200	12	2470	100	4950	10	1	11840684	986	26.36	3.03	12	0.01	316.00	2750.00	21950	20230330	-62.05	7050	20231023	18.16	10610	-21.49	20240124	7860	5.98	20240118	21950	-62.05	20230330	7050	18.16	20231023	2.21	N	127980	100	11 억		26063	N	N	0	N	00	N
58	20240320	160817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	120	2	1.47	104975990	12740	29.06	8140	8340	8140	10580	5700	8140	8239.78	0.23	0	-1081	8540	8340	8240	8040	7940	8290	7990	12	2440	100	4880	10	1	11840684	978	26.14	3.00	12	0.11	316.00	2750.00	21950	20230330	-62.37	7050	20231023	17.16	10610	-22.15	20240124	7860	5.09	20240118	21950	-62.37	20230330	7050	17.16	20231023	2.23	N	127980	100	11 억		27142	N	N	0	N	00	N
59	20240320	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	110	2	1.35	95153140	11550	26.35	8140	8340	8140	10580	5700	8140	8238.37	0.23	0	-1041	8540	8340	8240	8040	7940	8290	7990	12	2440	100	4880	10	1	11840684	977	26.11	3.00	12	0.10	316.00	2750.00	21950	20230330	-62.41	7050	20231023	17.02	10610	-22.24	20240124	7860	4.96	20240118	21950	-62.41	20230330	7050	17.02	20231023	2.23	N	127980	100	11 억		27142	N	N	0	N	00	N
60	20240320	140823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	130	2	1.60	77488790	9409	21.46	8140	8340	8140	10580	5700	8140	8235.60	0.23	0	-774	8540	8340	8240	8040	7940	8290	7990	12	2440	100	4880	10	1	11840684	979	26.17	3.01	12	0.08	316.00	2750.00	21950	20230330	-62.32	7050	20231023	17.30	10610	-22.05	20240124	7860	5.22	20240118	21950	-62.32	20230330	7050	17.30	20231023	2.23	N	127980	100	11 억		27142	N	N	0	N	00	N
61	20240320	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	160	2	1.97	68205170	8287	18.90	8140	8340	8140	10580	5700	8140	8230.38	0.23	0	-711	8540	8340	8240	8040	7940	8290	7990	12	2440	100	4880	10	1	11840684	983	26.27	3.02	12	0.07	316.00	2750.00	21950	20230330	-62.19	7050	20231023	17.73	10610	-21.77	20240124	7860	5.60	20240118	21950	-62.19	20230330	7050	17.73	20231023	2.23	N	127980	100	11 억		27142	N	N	0	N	00	N
62	20240320	120817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	170	2	2.09	63698320	7743	17.66	8140	8340	8140	10580	5700	8140	8226.57	0.23	0	-552	8540	8340	8240	8040	7940	8290	7990	12	2440	100	4880	10	1	11840684	984	26.30	3.02	12	0.07	316.00	2750.00	21950	20230330	-62.14	7050	20231023	17.87	10610	-21.68	20240124	7860	5.73	20240118	21950	-62.14	20230330	7050	17.87	20231023	2.23	N	127980	100	11 억		27142	N	N	0	N	00	N
63	20240320	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	190	2	2.33	40696180	4956	11.31	8140	8340	8140	10580	5700	8140	8211.50	0.23	0	31	8540	8340	8240	8040	7940	8290	7990	12	2440	100	4880	10	1	11840684	986	26.36	3.03	12	0.04	316.00	2750.00	21950	20230330	-62.05	7050	20231023	18.16	10610	-21.49	20240124	7860	5.98	20240118	21950	-62.05	20230330	7050	18.16	20231023	2.23	N	127980	100	11 억		27142	N	N	0	N	00	N
64	20240320	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	80	2	0.98	25268960	3086	7.04	8140	8230	8140	10580	5700	8140	8188.26	0.23	0	-24	8540	8340	8240	8040	7940	8290	7990	12	2440	100	4880	10	1	11840684	973	26.01	2.99	12	0.03	316.00	2750.00	21950	20230330	-62.55	7050	20231023	16.60	10610	-22.53	20240124	7860	4.58	20240118	21950	-62.55	20230330	7050	16.60	20231023	2.23	N	127980	100	11 억		27142	N	N	0	N	00	N
65	20240320	090817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	70	2	0.86	10447960	1280	2.92	8140	8210	8140	10580	5700	8140	8162.47	0.23	0	460	8540	8340	8240	8040	7940	8290	7990	12	2440	100	4880	10	1	11840684	972	25.98	2.99	12	0.01	316.00	2750.00	21950	20230330	-62.60	7050	20231023	16.45	10610	-22.62	20240124	7860	4.45	20240118	21950	-62.60	20230330	7050	16.45	20231023	2.23	N	127980	100	11 억		27142	N	N	0	N	00	N
66	20240319	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	-290	5	-3.44	356156050	43252	262.01	8440	8440	8140	10950	5910	8430	8234.50	0.27	0	-3307	8703	8566	8473	8336	8243	8635	8405	12	2520	100	5050	10	1	11840684	964	25.76	2.96	12	0.37	316.00	2750.00	21950	20230330	-62.92	7050	20231023	15.46	10610	-23.28	20240124	7860	3.56	20240118	21950	-62.92	20230330	7050	15.46	20231023	2.21	N	127980	100	11 억		31931	N	N	0	N	00	N
67	20240319	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-260	5	-3.08	333345740	40454	245.06	8440	8440	8140	10950	5910	8430	8240.12	0.27	0	-3082	8703	8566	8473	8336	8243	8635	8405	12	2520	100	5050	10	1	11840684	967	25.85	2.97	12	0.34	316.00	2750.00	21950	20230330	-62.78	7050	20231023	15.89	10610	-23.00	20240124	7860	3.94	20240118	21950	-62.78	20230330	7050	15.89	20231023	2.21	N	127980	100	11 억		31931	N	N	0	N	00	N
68	20240319	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-250	5	-2.97	307742070	37323	226.09	8440	8440	8160	10950	5910	8430	8245.37	0.27	0	-2155	8703	8566	8473	8336	8243	8635	8405	12	2520	100	5050	10	1	11840684	969	25.89	2.97	12	0.32	316.00	2750.00	21950	20230330	-62.73	7050	20231023	16.03	10610	-22.90	20240124	7860	4.07	20240118	21950	-62.73	20230330	7050	16.03	20231023	2.21	N	127980	100	11 억		31931	N	N	0	N	00	N
69	20240319	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	-240	5	-2.85	289110400	35044	212.28	8440	8440	8160	10950	5910	8430	8249.93	0.27	0	-2118	8703	8566	8473	8336	8243	8635	8405	12	2520	100	5050	10	1	11840684	970	25.92	2.98	12	0.30	316.00	2750.00	21950	20230330	-62.69	7050	20231023	16.17	10610	-22.81	20240124	7860	4.20	20240118	21950	-62.69	20230330	7050	16.17	20231023	2.21	N	127980	100	11 억		31931	N	N	0	N	00	N
70	20240319	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	-200	5	-2.37	220512470	26681	161.62	8440	8440	8220	10950	5910	8430	8264.78	0.27	0	-1101	8703	8566	8473	8336	8243	8635	8405	12	2520	100	5050	10	1	11840684	974	26.04	2.99	12	0.23	316.00	2750.00	21950	20230330	-62.51	7050	20231023	16.74	10610	-22.43	20240124	7860	4.71	20240118	21950	-62.51	20230330	7050	16.74	20231023	2.21	N	127980	100	11 억		31931	N	N	0	N	00	N
71	20240319	110813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	-170	5	-2.02	152428990	18419	111.58	8440	8440	8220	10950	5910	8430	8275.64	0.27	0	-733	8703	8566	8473	8336	8243	8635	8405	12	2520	100	5050	10	1	11840684	978	26.14	3.00	12	0.16	316.00	2750.00	21950	20230330	-62.37	7050	20231023	17.16	10610	-22.15	20240124	7860	5.09	20240118	21950	-62.37	20230330	7050	17.16	20231023	2.21	N	127980	100	11 억		31931	N	N	0	N	00	N
72	20240319	100816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	-130	5	-1.54	98039410	11824	71.63	8440	8440	8230	10950	5910	8430	8291.56	0.27	0	-872	8703	8566	8473	8336	8243	8635	8405	12	2520	100	5050	10	1	11840684	983	26.27	3.02	12	0.10	316.00	2750.00	21950	20230330	-62.19	7050	20231023	17.73	10610	-21.77	20240124	7860	5.60	20240118	21950	-62.19	20230330	7050	17.73	20231023	2.21	N	127980	100	11 억		31931	N	N	0	N	00	N
73	20240319	090816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	-110	5	-1.30	21065430	2519	15.26	8440	8440	8300	10950	5910	8430	8362.62	0.27	0	-715	8703	8566	8473	8336	8243	8635	8405	12	2520	100	5050	10	1	11840684	985	26.33	3.03	12	0.02	316.00	2750.00	21950	20230330	-62.10	7050	20231023	18.01	10610	-21.58	20240124	7860	5.85	20240118	21950	-62.10	20230330	7050	18.01	20231023	2.21	N	127980	100	11 억		31931	N	N	0	N	00	N
74	20240318	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	-10	5	-0.12	139930970	16498	64.98	8380	8610	8380	10970	5910	8440	8481.70	0.26	0	1617	8720	8580	8500	8360	8280	8540	8320	12	2530	100	5060	10	1	11840684	998	26.68	3.07	12	0.14	316.00	2750.00	21950	20230330	-61.59	7050	20231023	19.57	10610	-20.55	20240124	7860	7.25	20240118	21950	-61.59	20230330	7050	19.57	20231023	2.20	N	127980	100	11 억		30311	N	N	0	N	00	N
75	20240318	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	0	3	0.00	112174260	13203	52.00	8380	8610	8380	10970	5910	8440	8496.12	0.26	0	2018	8720	8580	8500	8360	8280	8540	8320	12	2530	100	5060	10	1	11840684	999	26.71	3.07	12	0.11	316.00	2750.00	21950	20230330	-61.55	7050	20231023	19.72	10610	-20.45	20240124	7860	7.38	20240118	21950	-61.55	20230330	7050	19.72	20231023	2.20	N	127980	100	11 억		30311	N	N	0	N	00	N
76	20240318	140810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	20	2	0.24	98535540	11588	45.64	8380	8610	8380	10970	5910	8440	8503.24	0.26	0	2537	8720	8580	8500	8360	8280	8540	8320	12	2530	100	5060	10	1	11840684	1002	26.77	3.08	12	0.10	316.00	2750.00	21950	20230330	-61.46	7050	20231023	20.00	10610	-20.26	20240124	7860	7.63	20240118	21950	-61.46	20230330	7050	20.00	20231023	2.20	N	127980	100	11 억		30311	N	N	0	N	00	N
77	20240318	130810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	40	2	0.47	88622140	10416	41.03	8380	8610	8380	10970	5910	8440	8508.27	0.26	0	3498	8720	8580	8500	8360	8280	8540	8320	12	2530	100	5060	10	1	11840684	1004	26.84	3.08	12	0.09	316.00	2750.00	21950	20230330	-61.37	7050	20231023	20.28	10610	-20.08	20240124	7860	7.89	20240118	21950	-61.37	20230330	7050	20.28	20231023	2.20	N	127980	100	11 억		30311	N	N	0	N	00	N
78	20240318	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	50	2	0.59	74135580	8706	34.29	8380	8610	8380	10970	5910	8440	8515.46	0.26	0	4255	8720	8580	8500	8360	8280	8540	8320	12	2530	100	5060	10	1	11840684	1005	26.87	3.09	12	0.07	316.00	2750.00	21950	20230330	-61.32	7050	20231023	20.43	10610	-19.98	20240124	7860	8.02	20240118	21950	-61.32	20230330	7050	20.43	20231023	2.20	N	127980	100	11 억		30311	N	N	0	N	00	N
79	20240318	110812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	40	2	0.47	67183940	7887	31.07	8380	8610	8380	10970	5910	8440	8518.31	0.26	0	4494	8720	8580	8500	8360	8280	8540	8320	12	2530	100	5060	10	1	11840684	1004	26.84	3.08	12	0.07	316.00	2750.00	21950	20230330	-61.37	7050	20231023	20.28	10610	-20.08	20240124	7860	7.89	20240118	21950	-61.37	20230330	7050	20.28	20231023	2.20	N	127980	100	11 억		30311	N	N	0	N	00	N
80	20240318	100810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	90	2	1.07	60117110	7055	27.79	8380	8610	8380	10970	5910	8440	8521.21	0.26	0	4744	8720	8580	8500	8360	8280	8540	8320	12	2530	100	5060	10	1	11840684	1010	26.99	3.10	12	0.06	316.00	2750.00	21950	20230330	-61.14	7050	20231023	20.99	10610	-19.60	20240124	7860	8.52	20240118	21950	-61.14	20230330	7050	20.99	20231023	2.20	N	127980	100	11 억		30311	N	N	0	N	00	N
81	20240318	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	150	2	1.78	17495330	2058	8.11	8380	8610	8380	10970	5910	8440	8501.13	0.26	0	1796	8720	8580	8500	8360	8280	8540	8320	12	2530	100	5060	10	1	11840684	1017	27.18	3.12	12	0.02	316.00	2750.00	21950	20230330	-60.87	7050	20231023	21.84	10610	-19.04	20240124	7860	9.29	20240118	21950	-60.87	20230330	7050	21.84	20231023	2.20	N	127980	100	11 억		30311	N	N	0	N	00	N
82	20240315	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-190	5	-2.20	214922650	25387	120.67	8530	8640	8420	11210	6050	8630	8466.29	0.24	0	1918	8890	8760	8640	8510	8390	8700	8450	12	2580	100	5170	10	1	11840684	999	26.71	3.07	12	0.21	316.00	2750.00	21950	20230330	-61.55	7050	20231023	19.72	10610	-20.45	20240124	7860	7.38	20240118	21950	-61.55	20230330	7050	19.72	20231023	2.21	N	127980	100	11 억		28393	N	N	0	N	00	N
83	20240315	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	-170	5	-1.97	179533710	21197	100.76	8530	8640	8420	11210	6050	8630	8469.77	0.24	0	513	8890	8760	8640	8510	8390	8700	8450	12	2580	100	5170	10	1	11840684	1002	26.77	3.08	12	0.18	316.00	2750.00	21950	20230330	-61.46	7050	20231023	20.00	10610	-20.26	20240124	7860	7.63	20240118	21950	-61.46	20230330	7050	20.00	20231023	2.21	N	127980	100	11 억		28393	N	N	0	N	00	N
84	20240315	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	-210	5	-2.43	170268190	20101	95.55	8530	8640	8420	11210	6050	8630	8470.63	0.24	0	652	8890	8760	8640	8510	8390	8700	8450	12	2580	100	5170	10	1	11840684	997	26.65	3.06	12	0.17	316.00	2750.00	21950	20230330	-61.64	7050	20231023	19.43	10610	-20.64	20240124	7860	7.12	20240118	21950	-61.64	20230330	7050	19.43	20231023	2.21	N	127980	100	11 억		28393	N	N	0	N	00	N
85	20240315	130803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-180	5	-2.09	135823780	16026	76.18	8530	8640	8420	11210	6050	8630	8475.21	0.24	0	1122	8890	8760	8640	8510	8390	8700	8450	12	2580	100	5170	10	1	11840684	1001	26.74	3.07	12	0.14	316.00	2750.00	21950	20230330	-61.50	7050	20231023	19.86	10610	-20.36	20240124	7860	7.51	20240118	21950	-61.50	20230330	7050	19.86	20231023	2.21	N	127980	100	11 억		28393	N	N	0	N	00	N
86	20240315	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-110	5	-1.27	118788930	14015	66.62	8530	8640	8420	11210	6050	8630	8475.84	0.24	0	950	8890	8760	8640	8510	8390	8700	8450	12	2580	100	5170	10	1	11840684	1009	26.96	3.10	12	0.12	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.21	N	127980	100	11 억		28393	N	N	0	N	00	N
87	20240315	110800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-100	5	-1.16	112770720	13307	63.25	8530	8640	8420	11210	6050	8630	8474.54	0.24	0	1086	8890	8760	8640	8510	8390	8700	8450	12	2580	100	5170	10	1	11840684	1010	26.99	3.10	12	0.11	316.00	2750.00	21950	20230330	-61.14	7050	20231023	20.99	10610	-19.60	20240124	7860	8.52	20240118	21950	-61.14	20230330	7050	20.99	20231023	2.21	N	127980	100	11 억		28393	N	N	0	N	00	N
88	20240315	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-130	5	-1.51	95649770	11294	53.68	8530	8640	8420	11210	6050	8630	8469.08	0.24	0	638	8890	8760	8640	8510	8390	8700	8450	12	2580	100	5170	10	1	11840684	1006	26.90	3.09	12	0.10	316.00	2750.00	21950	20230330	-61.28	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	21950	-61.28	20230330	7050	20.57	20231023	2.21	N	127980	100	11 억		28393	N	N	0	N	00	N
89	20240315	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-80	5	-0.93	3523850	412	1.96	8530	8640	8530	11210	6050	8630	8553.03	0.24	0	-30	8890	8760	8640	8510	8390	8700	8450	12	2580	100	5170	10	1	11840684	1012	27.06	3.11	12	0.00	316.00	2750.00	21950	20230330	-61.05	7050	20231023	21.28	10610	-19.42	20240124	7860	8.78	20240118	21950	-61.05	20230330	7050	21.28	20231023	2.21	N	127980	100	11 억		28393	N	N	0	N	00	N
90	20240314	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-70	5	-0.80	180702210	21036	69.31	8770	8770	8520	11310	6090	8700	8590.14	0.25	0	-1172	9000	8850	8750	8600	8500	8800	8550	12	2610	100	5220	10	1	11840684	1022	27.31	3.14	12	0.18	316.00	2750.00	21950	20230330	-60.68	7050	20231023	22.41	10610	-18.66	20240124	7860	9.80	20240118	21950	-60.68	20230330	7050	22.41	20231023	2.24	N	127980	100	11 억		29565	N	N	0	N	00	N
91	20240314	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-70	5	-0.80	164933430	19204	63.28	8770	8770	8520	11310	6090	8700	8588.49	0.25	0	-1022	9000	8850	8750	8600	8500	8800	8550	12	2610	100	5220	10	1	11840684	1022	27.31	3.14	12	0.16	316.00	2750.00	21950	20230330	-60.68	7050	20231023	22.41	10610	-18.66	20240124	7860	9.80	20240118	21950	-60.68	20230330	7050	22.41	20231023	2.24	N	127980	100	11 억		29565	N	N	0	N	00	N
92	20240314	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-130	5	-1.49	134208940	15641	51.54	8770	8770	8520	11310	6090	8700	8580.59	0.25	0	-3176	9000	8850	8750	8600	8500	8800	8550	12	2610	100	5220	10	1	11840684	1015	27.12	3.12	12	0.13	316.00	2750.00	21950	20230330	-60.96	7050	20231023	21.56	10610	-19.23	20240124	7860	9.03	20240118	21950	-60.96	20230330	7050	21.56	20231023	2.24	N	127980	100	11 억		29565	N	N	0	N	00	N
93	20240314	130754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-130	5	-1.49	125094870	14579	48.04	8770	8770	8520	11310	6090	8700	8580.48	0.25	0	-3380	9000	8850	8750	8600	8500	8800	8550	12	2610	100	5220	10	1	11840684	1015	27.12	3.12	12	0.12	316.00	2750.00	21950	20230330	-60.96	7050	20231023	21.56	10610	-19.23	20240124	7860	9.03	20240118	21950	-60.96	20230330	7050	21.56	20231023	2.24	N	127980	100	11 억		29565	N	N	0	N	00	N
94	20240314	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-150	5	-1.72	116009710	13519	44.55	8770	8770	8520	11310	6090	8700	8581.23	0.25	0	-3380	9000	8850	8750	8600	8500	8800	8550	12	2610	100	5220	10	1	11840684	1012	27.06	3.11	12	0.11	316.00	2750.00	21950	20230330	-61.05	7050	20231023	21.28	10610	-19.42	20240124	7860	8.78	20240118	21950	-61.05	20230330	7050	21.28	20231023	2.24	N	127980	100	11 억		29565	N	N	0	N	00	N
95	20240314	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	-120	5	-1.38	104250390	12146	40.02	8770	8770	8520	11310	6090	8700	8583.10	0.25	0	-3305	9000	8850	8750	8600	8500	8800	8550	12	2610	100	5220	10	1	11840684	1016	27.15	3.12	12	0.10	316.00	2750.00	21950	20230330	-60.91	7050	20231023	21.70	10610	-19.13	20240124	7860	9.16	20240118	21950	-60.91	20230330	7050	21.70	20231023	2.24	N	127980	100	11 억		29565	N	N	0	N	00	N
96	20240314	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-130	5	-1.49	77618300	9038	29.78	8770	8770	8520	11310	6090	8700	8588.00	0.25	0	-2505	9000	8850	8750	8600	8500	8800	8550	12	2610	100	5220	10	1	11840684	1015	27.12	3.12	12	0.08	316.00	2750.00	21950	20230330	-60.96	7050	20231023	21.56	10610	-19.23	20240124	7860	9.03	20240118	21950	-60.96	20230330	7050	21.56	20231023	2.24	N	127980	100	11 억		29565	N	N	0	N	00	N
97	20240314	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-10	5	-0.11	15450950	1777	5.86	8770	8770	8610	11310	6090	8700	8694.96	0.25	0	-325	9000	8850	8750	8600	8500	8800	8550	12	2610	100	5220	10	1	11840684	1029	27.50	3.16	12	0.02	316.00	2750.00	21950	20230330	-60.41	7050	20231023	23.26	10610	-18.10	20240124	7860	10.56	20240118	21950	-60.41	20230330	7050	23.26	20231023	2.24	N	127980	100	11 억		29565	N	N	0	N	00	N
98	20240313	160747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-70	5	-0.80	264552020	30249	36.93	8760	8900	8650	11400	6140	8770	8745.95	0.27	0	-2050	9130	8950	8740	8560	8350	9040	8650	12	2630	100	5260	10	1	11840684	1030	27.53	3.16	12	0.26	316.00	2750.00	21950	20230330	-60.36	7050	20231023	23.40	10610	-18.00	20240124	7860	10.69	20240118	21950	-60.36	20230330	7050	23.40	20231023	2.23	N	127980	100	11 억		31574	N	N	0	N	00	N
99	20240313	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	-50	5	-0.57	255803710	29243	35.70	8760	8900	8650	11400	6140	8770	8747.52	0.27	0	-2272	9130	8950	8740	8560	8350	9040	8650	12	2630	100	5260	10	1	11840684	1033	27.59	3.17	12	0.25	316.00	2750.00	21950	20230330	-60.27	7050	20231023	23.69	10610	-17.81	20240124	7860	10.94	20240118	21950	-60.27	20230330	7050	23.69	20231023	2.23	N	127980	100	11 억		31574	N	N	0	N	00	N
100	20240313	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	-30	5	-0.34	192642700	21975	26.83	8760	8900	8680	11400	6140	8770	8766.45	0.27	0	-4345	9130	8950	8740	8560	8350	9040	8650	12	2630	100	5260	10	1	11840684	1035	27.66	3.18	12	0.19	316.00	2750.00	21950	20230330	-60.18	7050	20231023	23.97	10610	-17.62	20240124	7860	11.20	20240118	21950	-60.18	20230330	7050	23.97	20231023	2.23	N	127980	100	11 억		31574	N	N	0	N	00	N
101	20240313	130755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	-40	5	-0.46	166651180	18995	23.19	8760	8900	8680	11400	6140	8770	8773.42	0.27	0	-4340	9130	8950	8740	8560	8350	9040	8650	12	2630	100	5260	10	1	11840684	1034	27.63	3.17	12	0.16	316.00	2750.00	21950	20230330	-60.23	7050	20231023	23.83	10610	-17.72	20240124	7860	11.07	20240118	21950	-60.23	20230330	7050	23.83	20231023	2.23	N	127980	100	11 억		31574	N	N	0	N	00	N
102	20240313	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	-60	5	-0.68	143714490	16374	19.99	8760	8900	8680	11400	6140	8770	8776.99	0.27	0	-4051	9130	8950	8740	8560	8350	9040	8650	12	2630	100	5260	10	1	11840684	1031	27.56	3.17	12	0.14	316.00	2750.00	21950	20230330	-60.32	7050	20231023	23.55	10610	-17.91	20240124	7860	10.81	20240118	21950	-60.32	20230330	7050	23.55	20231023	2.23	N	127980	100	11 억		31574	N	N	0	N	00	N
103	20240313	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	0	3	0.00	90214270	10245	12.51	8760	8900	8700	11400	6140	8770	8805.69	0.27	0	-2658	9130	8950	8740	8560	8350	9040	8650	12	2630	100	5260	10	1	11840684	1038	27.75	3.19	12	0.09	316.00	2750.00	21950	20230330	-60.05	7050	20231023	24.40	10610	-17.34	20240124	7860	11.58	20240118	21950	-60.05	20230330	7050	24.40	20231023	2.23	N	127980	100	11 억		31574	N	N	0	N	00	N
104	20240313	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	50	2	0.57	65152140	7386	9.02	8760	8900	8700	11400	6140	8770	8821.03	0.27	0	-2513	9130	8950	8740	8560	8350	9040	8650	12	2630	100	5260	10	1	11840684	1044	27.91	3.21	12	0.06	316.00	2750.00	21950	20230330	-59.82	7050	20231023	25.11	10610	-16.87	20240124	7860	12.21	20240118	21950	-59.82	20230330	7050	25.11	20231023	2.23	N	127980	100	11 억		31574	N	N	0	N	00	N
105	20240313	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	120	2	1.37	13971410	1589	1.94	8760	8900	8700	11400	6140	8770	8792.58	0.27	0	16	9130	8950	8740	8560	8350	9040	8650	12	2630	100	5260	10	1	11840684	1053	28.13	3.23	12	0.01	316.00	2750.00	21950	20230330	-59.50	7050	20231023	26.10	10610	-16.21	20240124	7860	13.10	20240118	21950	-59.50	20230330	7050	26.10	20231023	2.23	N	127980	100	11 억		31574	N	N	0	N	00	N
106	20240312	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	150	2	1.74	719426880	81606	308.44	8620	8920	8530	11200	6040	8620	8815.86	0.22	0	2591	8813	8716	8563	8466	8313	8640	8390	12	2580	100	5170	10	1	11840684	1038	27.75	3.19	12	0.69	316.00	2750.00	21950	20230330	-60.05	7050	20231023	24.40	10610	-17.34	20240124	7860	11.58	20240118	21950	-60.05	20230330	7050	24.40	20231023	2.22	N	127980	100	11 억		25964	N	N	0	N	00	N
107	20240312	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	180	2	2.09	692431320	78531	296.81	8620	8920	8530	11200	6040	8620	8817.30	0.22	0	2562	8813	8716	8563	8466	8313	8640	8390	12	2580	100	5170	10	1	11840684	1042	27.85	3.20	12	0.66	316.00	2750.00	21950	20230330	-59.91	7050	20231023	24.82	10610	-17.06	20240124	7860	11.96	20240118	21950	-59.91	20230330	7050	24.82	20231023	2.22	N	127980	100	11 억		25964	N	N	0	N	00	N
108	20240312	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	190	2	2.20	648150900	73483	277.73	8620	8920	8530	11200	6040	8620	8820.42	0.22	0	2030	8813	8716	8563	8466	8313	8640	8390	12	2580	100	5170	10	1	11840684	1043	27.88	3.20	12	0.62	316.00	2750.00	21950	20230330	-59.86	7050	20231023	24.96	10610	-16.97	20240124	7860	12.09	20240118	21950	-59.86	20230330	7050	24.96	20231023	2.22	N	127980	100	11 억		25964	N	N	0	N	00	N
109	20240312	130703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	220	2	2.55	597770450	67746	256.05	8620	8920	8530	11200	6040	8620	8823.70	0.22	0	2528	8813	8716	8563	8466	8313	8640	8390	12	2580	100	5170	10	1	11840684	1047	27.97	3.21	12	0.57	316.00	2750.00	21950	20230330	-59.73	7050	20231023	25.39	10610	-16.68	20240124	7860	12.47	20240118	21950	-59.73	20230330	7050	25.39	20231023	2.22	N	127980	100	11 억		25964	N	N	0	N	00	N
110	20240312	120741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	210	2	2.44	551842470	62548	236.40	8620	8920	8530	11200	6040	8620	8822.70	0.22	0	2736	8813	8716	8563	8466	8313	8640	8390	12	2580	100	5170	10	1	11840684	1046	27.94	3.21	12	0.53	316.00	2750.00	21950	20230330	-59.77	7050	20231023	25.25	10610	-16.78	20240124	7860	12.34	20240118	21950	-59.77	20230330	7050	25.25	20231023	2.22	N	127980	100	11 억		25964	N	N	0	N	00	N
111	20240312	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	210	2	2.44	372767840	42363	160.11	8620	8890	8530	11200	6040	8620	8799.37	0.22	0	4565	8813	8716	8563	8466	8313	8640	8390	12	2580	100	5170	10	1	11840684	1046	27.94	3.21	12	0.36	316.00	2750.00	21950	20230330	-59.77	7050	20231023	25.25	10610	-16.78	20240124	7860	12.34	20240118	21950	-59.77	20230330	7050	25.25	20231023	2.22	N	127980	100	11 억		25964	N	N	0	N	00	N
112	20240312	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	230	2	2.67	240487200	27417	103.62	8620	8890	8530	11200	6040	8620	8771.46	0.22	0	3169	8813	8716	8563	8466	8313	8640	8390	12	2580	100	5170	10	1	11840684	1048	28.01	3.22	12	0.23	316.00	2750.00	21950	20230330	-59.68	7050	20231023	25.53	10610	-16.59	20240124	7860	12.60	20240118	21950	-59.68	20230330	7050	25.53	20231023	2.22	N	127980	100	11 억		25964	N	N	0	N	00	N
113	20240312	090739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	10	2	0.12	9237530	1079	4.08	8620	8660	8530	11200	6040	8620	8561.20	0.22	0	-143	8813	8716	8563	8466	8313	8640	8390	12	2580	100	5170	10	1	11840684	1022	27.31	3.14	12	0.01	316.00	2750.00	21950	20230330	-60.68	7050	20231023	22.41	10610	-18.66	20240124	7860	9.80	20240118	21950	-60.68	20230330	7050	22.41	20231023	2.22	N	127980	100	11 억		25964	N	N	0	N	00	N
114	20240311	160737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-40	5	-0.46	223189620	26152	65.11	8660	8660	8410	11250	6070	8660	8534.25	0.24	0	-1236	8900	8780	8640	8520	8380	8840	8580	12	2590	100	5190	10	1	11840684	1021	27.28	3.13	12	0.22	316.00	2750.00	21950	20230330	-60.73	7050	20231023	22.27	10610	-18.76	20240124	7860	9.67	20240118	21950	-60.73	20230330	7050	22.27	20231023	2.19	N	127980	100	11 억		27911	N	N	0	N	00	N
115	20240311	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-50	5	-0.58	215046790	25207	62.76	8660	8660	8410	11250	6070	8660	8531.16	0.24	0	-921	8900	8780	8640	8520	8380	8840	8580	12	2590	100	5190	10	1	11840684	1019	27.25	3.13	12	0.21	316.00	2750.00	21950	20230330	-60.77	7050	20231023	22.13	10610	-18.85	20240124	7860	9.54	20240118	21950	-60.77	20230330	7050	22.13	20231023	2.19	N	127980	100	11 억		27911	N	N	0	N	00	N
116	20240311	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-30	5	-0.35	190469000	22357	55.66	8660	8660	8410	11250	6070	8660	8519.34	0.24	0	-966	8900	8780	8640	8520	8380	8840	8580	12	2590	100	5190	10	1	11840684	1022	27.31	3.14	12	0.19	316.00	2750.00	21950	20230330	-60.68	7050	20231023	22.41	10610	-18.66	20240124	7860	9.80	20240118	21950	-60.68	20230330	7050	22.41	20231023	2.19	N	127980	100	11 억		27911	N	N	0	N	00	N
117	20240311	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-100	5	-1.15	157327350	18482	46.01	8660	8660	8410	11250	6070	8660	8512.34	0.24	0	-2312	8900	8780	8640	8520	8380	8840	8580	12	2590	100	5190	10	1	11840684	1014	27.09	3.11	12	0.16	316.00	2750.00	21950	20230330	-61.00	7050	20231023	21.42	10610	-19.32	20240124	7860	8.91	20240118	21950	-61.00	20230330	7050	21.42	20231023	2.19	N	127980	100	11 억		27911	N	N	0	N	00	N
118	20240311	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-130	5	-1.50	149140090	17523	43.63	8660	8660	8410	11250	6070	8660	8510.98	0.24	0	-2313	8900	8780	8640	8520	8380	8840	8580	12	2590	100	5190	10	1	11840684	1010	26.99	3.10	12	0.15	316.00	2750.00	21950	20230330	-61.14	7050	20231023	20.99	10610	-19.60	20240124	7860	8.52	20240118	21950	-61.14	20230330	7050	20.99	20231023	2.19	N	127980	100	11 억		27911	N	N	0	N	00	N
119	20240311	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	-120	5	-1.39	136524140	16042	39.94	8660	8660	8410	11250	6070	8660	8510.28	0.24	0	-2773	8900	8780	8640	8520	8380	8840	8580	12	2590	100	5190	10	1	11840684	1011	27.03	3.11	12	0.14	316.00	2750.00	21950	20230330	-61.09	7050	20231023	21.13	10610	-19.51	20240124	7860	8.65	20240118	21950	-61.09	20230330	7050	21.13	20231023	2.19	N	127980	100	11 억		27911	N	N	0	N	00	N
120	20240311	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-140	5	-1.62	95106590	11180	27.83	8660	8660	8410	11250	6070	8660	8506.64	0.24	0	-3216	8900	8780	8640	8520	8380	8840	8580	12	2590	100	5190	10	1	11840684	1009	26.96	3.10	12	0.09	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.19	N	127980	100	11 억		27911	N	N	0	N	00	N
121	20240311	090728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-70	5	-0.81	26211890	3052	7.60	8660	8660	8500	11250	6070	8660	8588.08	0.24	0	-342	8900	8780	8640	8520	8380	8840	8580	12	2590	100	5190	10	1	11840684	1017	27.18	3.12	12	0.03	316.00	2750.00	21950	20230330	-60.87	7050	20231023	21.84	10610	-19.04	20240124	7860	9.29	20240118	21950	-60.87	20230330	7050	21.84	20231023	2.19	N	127980	100	11 억		27911	N	N	0	N	00	N
122	20240308	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	160	2	1.88	344867870	39972	165.65	8520	8760	8500	11050	5950	8500	8627.74	0.19	0	5529	8720	8610	8480	8370	8240	8545	8305	12	2550	100	5100	10	1	11840684	1025	27.41	3.15	12	0.34	316.00	2750.00	21950	20230330	-60.55	7050	20231023	22.84	10610	-18.38	20240124	7860	10.18	20240118	21950	-60.55	20230330	7050	22.84	20231023	2.15	N	127980	100	11 억		22394	N	N	0	N	00	N
123	20240308	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	140	2	1.65	327871410	38005	157.49	8520	8760	8500	11050	5950	8500	8627.06	0.19	0	5902	8720	8610	8480	8370	8240	8545	8305	12	2550	100	5100	10	1	11840684	1023	27.34	3.14	12	0.32	316.00	2750.00	21950	20230330	-60.64	7050	20231023	22.55	10610	-18.57	20240124	7860	9.92	20240118	21950	-60.64	20230330	7050	22.55	20231023	2.15	N	127980	100	11 억		22394	N	N	0	N	00	N
124	20240308	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	170	2	2.00	314935280	36509	151.30	8520	8760	8500	11050	5950	8500	8626.24	0.19	0	6145	8720	8610	8480	8370	8240	8545	8305	12	2550	100	5100	10	1	11840684	1027	27.44	3.15	12	0.31	316.00	2750.00	21950	20230330	-60.50	7050	20231023	22.98	10610	-18.28	20240124	7860	10.31	20240118	21950	-60.50	20230330	7050	22.98	20231023	2.15	N	127980	100	11 억		22394	N	N	0	N	00	N
125	20240308	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	170	2	2.00	302048560	35020	145.12	8520	8760	8500	11050	5950	8500	8625.03	0.19	0	6212	8720	8610	8480	8370	8240	8545	8305	12	2550	100	5100	10	1	11840684	1027	27.44	3.15	12	0.30	316.00	2750.00	21950	20230330	-60.50	7050	20231023	22.98	10610	-18.28	20240124	7860	10.31	20240118	21950	-60.50	20230330	7050	22.98	20231023	2.15	N	127980	100	11 억		22394	N	N	0	N	00	N
126	20240308	120726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	120	2	1.41	286991670	33275	137.89	8520	8760	8500	11050	5950	8500	8624.84	0.19	0	6163	8720	8610	8480	8370	8240	8545	8305	12	2550	100	5100	10	1	11840684	1021	27.28	3.13	12	0.28	316.00	2750.00	21950	20230330	-60.73	7050	20231023	22.27	10610	-18.76	20240124	7860	9.67	20240118	21950	-60.73	20230330	7050	22.27	20231023	2.15	N	127980	100	11 억		22394	N	N	0	N	00	N
127	20240308	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	90	2	1.06	123757760	14429	59.79	8520	8650	8500	11050	5950	8500	8577.02	0.19	0	1094	8720	8610	8480	8370	8240	8545	8305	12	2550	100	5100	10	1	11840684	1017	27.18	3.12	12	0.12	316.00	2750.00	21950	20230330	-60.87	7050	20231023	21.84	10610	-19.04	20240124	7860	9.29	20240118	21950	-60.87	20230330	7050	21.84	20231023	2.15	N	127980	100	11 억		22394	N	N	0	N	00	N
128	20240308	100722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	90	2	1.06	107669300	12553	52.02	8520	8650	8500	11050	5950	8500	8577.18	0.19	0	782	8720	8610	8480	8370	8240	8545	8305	12	2550	100	5100	10	1	11840684	1017	27.18	3.12	12	0.11	316.00	2750.00	21950	20230330	-60.87	7050	20231023	21.84	10610	-19.04	20240124	7860	9.29	20240118	21950	-60.87	20230330	7050	21.84	20231023	2.15	N	127980	100	11 억		22394	N	N	0	N	00	N
129	20240308	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	60	2	0.71	15985540	1876	7.77	8520	8570	8500	11050	5950	8500	8521.08	0.19	0	1469	8720	8610	8480	8370	8240	8545	8305	12	2550	100	5100	10	1	11840684	1014	27.09	3.11	12	0.02	316.00	2750.00	21950	20230330	-61.00	7050	20231023	21.42	10610	-19.32	20240124	7860	8.91	20240118	21950	-61.00	20230330	7050	21.42	20231023	2.15	N	127980	100	11 억		22394	N	N	0	N	00	N
130	20240307	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	60	2	0.71	204001470	24101	87.51	8560	8590	8350	10970	5910	8440	8464.44	0.19	0	247	8773	8606	8433	8266	8093	8690	8350	12	2530	100	5060	10	1	11840684	1006	26.90	3.09	12	0.20	316.00	2750.00	21950	20230330	-61.28	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	21950	-61.28	20230330	7050	20.57	20231023	2.15	N	127980	100	11 억		22147	N	N	0	N	00	N
131	20240307	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	20	2	0.24	199180130	23533	85.44	8560	8590	8350	10970	5910	8440	8463.86	0.19	0	219	8773	8606	8433	8266	8093	8690	8350	12	2530	100	5060	10	1	11840684	1002	26.77	3.08	12	0.20	316.00	2750.00	21950	20230330	-61.46	7050	20231023	20.00	10610	-20.26	20240124	7860	7.63	20240118	21950	-61.46	20230330	7050	20.00	20231023	2.15	N	127980	100	11 억		22147	N	N	0	N	00	N
132	20240307	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	80	2	0.95	181469620	21432	77.82	8560	8590	8350	10970	5910	8440	8467.23	0.19	0	-701	8773	8606	8433	8266	8093	8690	8350	12	2530	100	5060	10	1	11840684	1009	26.96	3.10	12	0.18	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.15	N	127980	100	11 억		22147	N	N	0	N	00	N
133	20240307	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	-30	5	-0.36	168470510	19902	72.26	8560	8590	8350	10970	5910	8440	8465.00	0.19	0	-701	8773	8606	8433	8266	8093	8690	8350	12	2530	100	5060	10	1	11840684	996	26.61	3.06	12	0.17	316.00	2750.00	21950	20230330	-61.69	7050	20231023	19.29	10610	-20.74	20240124	7860	7.00	20240118	21950	-61.69	20230330	7050	19.29	20231023	2.15	N	127980	100	11 억		22147	N	N	0	N	00	N
134	20240307	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	-10	5	-0.12	150713930	17793	64.60	8560	8590	8380	10970	5910	8440	8470.41	0.19	0	-536	8773	8606	8433	8266	8093	8690	8350	12	2530	100	5060	10	1	11840684	998	26.68	3.07	12	0.15	316.00	2750.00	21950	20230330	-61.59	7050	20231023	19.57	10610	-20.55	20240124	7860	7.25	20240118	21950	-61.59	20230330	7050	19.57	20231023	2.15	N	127980	100	11 억		22147	N	N	0	N	00	N
135	20240307	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	70	2	0.83	114622270	13516	49.07	8560	8590	8380	10970	5910	8440	8480.49	0.19	0	-26	8773	8606	8433	8266	8093	8690	8350	12	2530	100	5060	10	1	11840684	1008	26.93	3.09	12	0.11	316.00	2750.00	21950	20230330	-61.23	7050	20231023	20.71	10610	-19.79	20240124	7860	8.27	20240118	21950	-61.23	20230330	7050	20.71	20231023	2.15	N	127980	100	11 억		22147	N	N	0	N	00	N
136	20240307	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	40	2	0.47	55288290	6478	23.52	8560	8590	8460	10970	5910	8440	8534.78	0.19	0	1757	8773	8606	8433	8266	8093	8690	8350	12	2530	100	5060	10	1	11840684	1004	26.84	3.08	12	0.05	316.00	2750.00	21950	20230330	-61.37	7050	20231023	20.28	10610	-20.08	20240124	7860	7.89	20240118	21950	-61.37	20230330	7050	20.28	20231023	2.15	N	127980	100	11 억		22147	N	N	0	N	00	N
137	20240307	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	150	2	1.78	22515510	2630	9.55	8560	8590	8460	10970	5910	8440	8561.03	0.19	0	1688	8773	8606	8433	8266	8093	8690	8350	12	2530	100	5060	10	1	11840684	1017	27.18	3.12	12	0.02	316.00	2750.00	21950	20230330	-60.87	7050	20231023	21.84	10610	-19.04	20240124	7860	9.29	20240118	21950	-60.87	20230330	7050	21.84	20231023	2.15	N	127980	100	11 억		22147	N	N	0	N	00	N
138	20240306	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	110	2	1.32	232360780	27411	141.34	8300	8600	8260	10820	5840	8330	8476.92	0.15	0	4131	8550	8440	8380	8270	8210	8410	8240	12	2490	100	4990	10	1	11840684	999	26.71	3.07	12	0.23	316.00	2750.00	21950	20230330	-61.55	7050	20231023	19.72	10610	-20.45	20240124	7860	7.38	20240118	21950	-61.55	20230330	7050	19.72	20231023	2.13	N	127980	100	11 억		18014	N	N	0	N	00	N
139	20240306	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	130	2	1.56	228561010	26961	139.02	8300	8600	8260	10820	5840	8330	8477.47	0.15	0	4091	8550	8440	8380	8270	8210	8410	8240	12	2490	100	4990	10	1	11840684	1002	26.77	3.08	12	0.23	316.00	2750.00	21950	20230330	-61.46	7050	20231023	20.00	10610	-20.26	20240124	7860	7.63	20240118	21950	-61.46	20230330	7050	20.00	20231023	2.13	N	127980	100	11 억		18014	N	N	0	N	00	N
140	20240306	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	100	2	1.20	223501070	26362	135.93	8300	8600	8260	10820	5840	8330	8478.15	0.15	0	3860	8550	8440	8380	8270	8210	8410	8240	12	2490	100	4990	10	1	11840684	998	26.68	3.07	12	0.22	316.00	2750.00	21950	20230330	-61.59	7050	20231023	19.57	10610	-20.55	20240124	7860	7.25	20240118	21950	-61.59	20230330	7050	19.57	20231023	2.13	N	127980	100	11 억		18014	N	N	0	N	00	N
141	20240306	130720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	190	2	2.28	200881540	23677	122.08	8300	8600	8260	10820	5840	8330	8484.25	0.15	0	3554	8550	8440	8380	8270	8210	8410	8240	12	2490	100	4990	10	1	11840684	1009	26.96	3.10	12	0.20	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.13	N	127980	100	11 억		18014	N	N	0	N	00	N
142	20240306	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	190	2	2.28	193026030	22751	117.31	8300	8600	8260	10820	5840	8330	8484.29	0.15	0	3536	8550	8440	8380	8270	8210	8410	8240	12	2490	100	4990	10	1	11840684	1009	26.96	3.10	12	0.19	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.13	N	127980	100	11 억		18014	N	N	0	N	00	N
143	20240306	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	180	2	2.16	168952250	19917	102.70	8300	8600	8260	10820	5840	8330	8482.82	0.15	0	3177	8550	8440	8380	8270	8210	8410	8240	12	2490	100	4990	10	1	11840684	1008	26.93	3.09	12	0.17	316.00	2750.00	21950	20230330	-61.23	7050	20231023	20.71	10610	-19.79	20240124	7860	8.27	20240118	21950	-61.23	20230330	7050	20.71	20231023	2.13	N	127980	100	11 억		18014	N	N	0	N	00	N
144	20240306	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	190	2	2.28	151534760	17864	92.11	8300	8600	8260	10820	5840	8330	8482.69	0.15	0	3124	8550	8440	8380	8270	8210	8410	8240	12	2490	100	4990	10	1	11840684	1009	26.96	3.10	12	0.15	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.13	N	127980	100	11 억		18014	N	N	0	N	00	N
145	20240306	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	100	2	1.20	7105140	853	4.40	8300	8430	8290	10820	5840	8330	8329.59	0.15	0	-154	8550	8440	8380	8270	8210	8410	8240	12	2490	100	4990	10	1	11840684	998	26.68	3.07	12	0.01	316.00	2750.00	21950	20230330	-61.59	7050	20231023	19.57	10610	-20.55	20240124	7860	7.25	20240118	21950	-61.59	20230330	7050	19.57	20231023	2.13	N	127980	100	11 억		18014	N	N	0	N	00	N
146	20240305	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-130	5	-1.54	161284220	19276	92.03	8360	8490	8320	10990	5930	8460	8367.10	0.18	0	-3620	8686	8572	8486	8372	8286	8530	8330	12	2530	100	5070	10	1	11840684	986	26.36	3.03	12	0.16	316.00	2750.00	21950	20230330	-62.05	7050	20231023	18.16	10610	-21.49	20240124	7860	5.98	20240118	21950	-62.05	20230330	7050	18.16	20231023	2.13	N	127980	100	11 억		21634	N	N	0	N	00	N
147	20240305	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	-120	5	-1.42	151766180	18134	86.58	8360	8490	8320	10990	5930	8460	8369.15	0.18	0	-3692	8686	8572	8486	8372	8286	8530	8330	12	2530	100	5070	10	1	11840684	988	26.39	3.03	12	0.15	316.00	2750.00	21950	20230330	-62.00	7050	20231023	18.30	10610	-21.39	20240124	7860	6.11	20240118	21950	-62.00	20230330	7050	18.30	20231023	2.13	N	127980	100	11 억		21634	N	N	0	N	00	N
148	20240305	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	-70	5	-0.83	134054100	16014	76.46	8360	8490	8320	10990	5930	8460	8371.06	0.18	0	-3244	8686	8572	8486	8372	8286	8530	8330	12	2530	100	5070	10	1	11840684	993	26.55	3.05	12	0.14	316.00	2750.00	21950	20230330	-61.78	7050	20231023	19.01	10610	-20.92	20240124	7860	6.74	20240118	21950	-61.78	20230330	7050	19.01	20231023	2.13	N	127980	100	11 억		21634	N	N	0	N	00	N
149	20240305	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	-70	5	-0.83	128134190	15308	73.09	8360	8490	8320	10990	5930	8460	8370.41	0.18	0	-2850	8686	8572	8486	8372	8286	8530	8330	12	2530	100	5070	10	1	11840684	993	26.55	3.05	12	0.13	316.00	2750.00	21950	20230330	-61.78	7050	20231023	19.01	10610	-20.92	20240124	7860	6.74	20240118	21950	-61.78	20230330	7050	19.01	20231023	2.13	N	127980	100	11 억		21634	N	N	0	N	00	N
150	20240305	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-100	5	-1.18	109567340	13086	62.48	8360	8490	8320	10990	5930	8460	8372.87	0.18	0	-2927	8686	8572	8486	8372	8286	8530	8330	12	2530	100	5070	10	1	11840684	990	26.46	3.04	12	0.11	316.00	2750.00	21950	20230330	-61.91	7050	20231023	18.58	10610	-21.21	20240124	7860	6.36	20240118	21950	-61.91	20230330	7050	18.58	20231023	2.13	N	127980	100	11 억		21634	N	N	0	N	00	N
151	20240305	110706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	-90	5	-1.06	79318440	9456	45.15	8360	8490	8350	10990	5930	8460	8388.16	0.18	0	-871	8686	8572	8486	8372	8286	8530	8330	12	2530	100	5070	10	1	11840684	991	26.49	3.04	12	0.08	316.00	2750.00	21950	20230330	-61.87	7050	20231023	18.72	10610	-21.11	20240124	7860	6.49	20240118	21950	-61.87	20230330	7050	18.72	20231023	2.13	N	127980	100	11 억		21634	N	N	0	N	00	N
152	20240305	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-10	5	-0.12	54198730	6456	30.82	8360	8490	8360	10990	5930	8460	8395.09	0.18	0	-633	8686	8572	8486	8372	8286	8530	8330	12	2530	100	5070	10	1	11840684	1001	26.74	3.07	12	0.05	316.00	2750.00	21950	20230330	-61.50	7050	20231023	19.86	10610	-20.36	20240124	7860	7.51	20240118	21950	-61.50	20230330	7050	19.86	20231023	2.13	N	127980	100	11 억		21634	N	N	0	N	00	N
153	20240305	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	0	3	0.00	15945620	1903	9.09	8360	8490	8360	10990	5930	8460	8379.20	0.18	0	262	8686	8572	8486	8372	8286	8530	8330	12	2530	100	5070	10	1	11840684	1002	26.77	3.08	12	0.02	316.00	2750.00	21950	20230330	-61.46	7050	20231023	20.00	10610	-20.26	20240124	7860	7.63	20240118	21950	-61.46	20230330	7050	20.00	20231023	2.13	N	127980	100	11 억		21634	N	N	0	N	00	N
154	20240304	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	-70	5	-0.82	177531260	20932	96.11	8480	8600	8400	11080	5980	8530	8481.35	0.20	0	-1639	8716	8622	8506	8412	8296	8670	8460	12	2550	100	5110	10	1	11840684	1002	26.77	3.08	12	0.18	316.00	2750.00	21950	20230330	-61.46	7050	20231023	20.00	10610	-20.26	20240124	7860	7.63	20240118	21950	-61.46	20230330	7050	20.00	20231023	2.10	N	127980	100	11 억		23273	N	N	0	N	00	N
155	20240304	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	-60	5	-0.70	166507270	19629	90.13	8480	8600	8400	11080	5980	8530	8482.72	0.20	0	-1196	8716	8622	8506	8412	8296	8670	8460	12	2550	100	5110	10	1	11840684	1003	26.80	3.08	12	0.17	316.00	2750.00	21950	20230330	-61.41	7050	20231023	20.14	10610	-20.17	20240124	7860	7.76	20240118	21950	-61.41	20230330	7050	20.14	20231023	2.10	N	127980	100	11 억		23273	N	N	0	N	00	N
156	20240304	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-30	5	-0.35	155242390	18300	84.03	8480	8600	8400	11080	5980	8530	8483.19	0.20	0	-715	8716	8622	8506	8412	8296	8670	8460	12	2550	100	5110	10	1	11840684	1006	26.90	3.09	12	0.15	316.00	2750.00	21950	20230330	-61.28	7050	20231023	20.57	10610	-19.89	20240124	7860	8.14	20240118	21950	-61.28	20230330	7050	20.57	20231023	2.10	N	127980	100	11 억		23273	N	N	0	N	00	N
157	20240304	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	-40	5	-0.47	146506080	17270	79.30	8480	8600	8400	11080	5980	8530	8483.27	0.20	0	-191	8716	8622	8506	8412	8296	8670	8460	12	2550	100	5110	10	1	11840684	1005	26.87	3.09	12	0.15	316.00	2750.00	21950	20230330	-61.32	7050	20231023	20.43	10610	-19.98	20240124	7860	8.02	20240118	21950	-61.32	20230330	7050	20.43	20231023	2.10	N	127980	100	11 억		23273	N	N	0	N	00	N
158	20240304	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-80	5	-0.94	114273130	13443	61.72	8480	8600	8450	11080	5980	8530	8500.57	0.20	0	612	8716	8622	8506	8412	8296	8670	8460	12	2550	100	5110	10	1	11840684	1001	26.74	3.07	12	0.11	316.00	2750.00	21950	20230330	-61.50	7050	20231023	19.86	10610	-20.36	20240124	7860	7.51	20240118	21950	-61.50	20230330	7050	19.86	20231023	2.10	N	127980	100	11 억		23273	N	N	0	N	00	N
159	20240304	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-10	5	-0.12	87539690	10284	47.22	8480	8600	8480	11080	5980	8530	8512.22	0.20	0	3028	8716	8622	8506	8412	8296	8670	8460	12	2550	100	5110	10	1	11840684	1009	26.96	3.10	12	0.09	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.10	N	127980	100	11 억		23273	N	N	0	N	00	N
160	20240304	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-10	5	-0.12	73262300	8605	39.51	8480	8600	8480	11080	5980	8530	8513.92	0.20	0	3440	8716	8622	8506	8412	8296	8670	8460	12	2550	100	5110	10	1	11840684	1009	26.96	3.10	12	0.07	316.00	2750.00	21950	20230330	-61.18	7050	20231023	20.85	10610	-19.70	20240124	7860	8.40	20240118	21950	-61.18	20230330	7050	20.85	20231023	2.10	N	127980	100	11 억		23273	N	N	0	N	00	N
161	20240304	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	70	2	0.82	5074160	597	2.74	8480	8600	8480	11080	5980	8530	8499.43	0.20	0	8	8716	8622	8506	8412	8296	8670	8460	12	2550	100	5110	10	1	11840684	1018	27.22	3.13	12	0.01	316.00	2750.00	21950	20230330	-60.82	7050	20231023	21.99	10610	-18.94	20240124	7860	9.41	20240118	21950	-60.82	20230330	7050	21.99	20231023	2.10	N	127980	100	11 억		23273	N	N	0	N	00	N