KissMeData/224060/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	160951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	-60	5	-1.04	57507060	9989	99.66	5710	5850	5710	7520	4060	5790	5757.04	0.00	0	-1102	5996	5892	5836	5732	5676	5865	5705	24	1730	500	3820	10	1	4748398	272	-1.22	0.39	12	0.21	-4700.00	14710.00	12510	20230918	-54.20	5130	20230710	11.70	7110	-19.41	20240318	5290	8.32	20240314	12510	-54.20	20230918	5130	11.70	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
3	20240329	150953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-40	5	-0.69	50719270	8806	87.86	5710	5850	5710	7520	4060	5790	5759.63	0.00	0	-1092	5996	5892	5836	5732	5676	5865	5705	24	1730	500	3820	10	1	4748398	273	-1.22	0.39	12	0.19	-4700.00	14710.00	12510	20230918	-54.04	5130	20230710	12.09	7110	-19.13	20240318	5290	8.70	20240314	12510	-54.04	20230918	5130	12.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
4	20240329	140949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	-50	5	-0.86	44056400	7650	76.32	5710	5850	5710	7520	4060	5790	5759.01	0.00	0	-1086	5996	5892	5836	5732	5676	5865	5705	24	1730	500	3820	10	1	4748398	273	-1.22	0.39	12	0.16	-4700.00	14710.00	12510	20230918	-54.12	5130	20230710	11.89	7110	-19.27	20240318	5290	8.51	20240314	12510	-54.12	20230918	5130	11.89	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
5	20240329	130935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	-50	5	-0.86	37707260	6542	65.27	5710	5850	5710	7520	4060	5790	5763.87	0.00	0	-928	5996	5892	5836	5732	5676	5865	5705	24	1730	500	3820	10	1	4748398	273	-1.22	0.39	12	0.14	-4700.00	14710.00	12510	20230918	-54.12	5130	20230710	11.89	7110	-19.27	20240318	5290	8.51	20240314	12510	-54.12	20230918	5130	11.89	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
6	20240329	120944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	-50	5	-0.86	36771640	6379	63.64	5710	5850	5710	7520	4060	5790	5764.48	0.00	0	-928	5996	5892	5836	5732	5676	5865	5705	24	1730	500	3820	10	1	4748398	273	-1.22	0.39	12	0.13	-4700.00	14710.00	12510	20230918	-54.12	5130	20230710	11.89	7110	-19.27	20240318	5290	8.51	20240314	12510	-54.12	20230918	5130	11.89	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
7	20240329	110933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	10	2	0.17	14313230	2466	24.60	5710	5850	5710	7520	4060	5790	5804.23	0.00	0	-389	5996	5892	5836	5732	5676	5865	5705	24	1730	500	3820	10	1	4748398	275	-1.23	0.39	12	0.05	-4700.00	14710.00	12510	20230918	-53.64	5130	20230710	13.06	7110	-18.42	20240318	5290	9.64	20240314	12510	-53.64	20230918	5130	13.06	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
8	20240329	100934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	10	2	0.17	8577860	1477	14.74	5710	5850	5710	7520	4060	5790	5807.62	0.00	0	-328	5996	5892	5836	5732	5676	5865	5705	24	1730	500	3820	10	1	4748398	275	-1.23	0.39	12	0.03	-4700.00	14710.00	12510	20230918	-53.64	5130	20230710	13.06	7110	-18.42	20240318	5290	9.64	20240314	12510	-53.64	20230918	5130	13.06	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
9	20240329	090933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	20	2	0.35	2645140	457	4.56	5710	5830	5710	7520	4060	5790	5788.05	0.00	0	-216	5996	5892	5836	5732	5676	5865	5705	24	1730	500	3820	10	1	4748398	276	-1.24	0.39	12	0.01	-4700.00	14710.00	12510	20230918	-53.56	5130	20230710	13.26	7110	-18.28	20240318	5290	9.83	20240314	12510	-53.56	20230918	5130	13.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
10	20240328	160939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	-150	5	-2.53	58432380	10006	45.77	5940	5940	5780	7720	4160	5940	5839.73	0.00	0	-1184	6126	6032	5946	5852	5766	5990	5810	24	1780	500	3920	10	1	4748398	275	-1.23	0.39	12	0.21	-4700.00	14710.00	12510	20230918	-53.72	5130	20230710	12.87	7110	-18.57	20240318	5290	9.45	20240314	12510	-53.72	20230918	5130	12.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
11	20240328	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	-160	5	-2.69	56307450	9639	44.09	5940	5940	5780	7720	4160	5940	5841.63	0.00	0	-1154	6126	6032	5946	5852	5766	5990	5810	24	1780	500	3920	10	1	4748398	274	-1.23	0.39	12	0.20	-4700.00	14710.00	12510	20230918	-53.80	5130	20230710	12.67	7110	-18.71	20240318	5290	9.26	20240314	12510	-53.80	20230918	5130	12.67	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
12	20240328	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-110	5	-1.85	37818420	6449	29.50	5940	5940	5810	7720	4160	5940	5864.23	0.00	0	-1097	6126	6032	5946	5852	5766	5990	5810	24	1780	500	3920	10	1	4748398	277	-1.24	0.40	12	0.14	-4700.00	14710.00	12510	20230918	-53.40	5130	20230710	13.65	7110	-18.00	20240318	5290	10.21	20240314	12510	-53.40	20230918	5130	13.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
13	20240328	130928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-110	5	-1.85	29577240	5032	23.02	5940	5940	5830	7720	4160	5940	5877.83	0.00	0	-696	6126	6032	5946	5852	5766	5990	5810	24	1780	500	3920	10	1	4748398	277	-1.24	0.40	12	0.11	-4700.00	14710.00	12510	20230918	-53.40	5130	20230710	13.65	7110	-18.00	20240318	5290	10.21	20240314	12510	-53.40	20230918	5130	13.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
14	20240328	120933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-70	5	-1.18	24199970	4111	18.80	5940	5940	5840	7720	4160	5940	5886.64	0.00	0	-454	6126	6032	5946	5852	5766	5990	5810	24	1780	500	3920	10	1	4748398	279	-1.25	0.40	12	0.09	-4700.00	14710.00	12510	20230918	-53.08	5130	20230710	14.42	7110	-17.44	20240318	5290	10.96	20240314	12510	-53.08	20230918	5130	14.42	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
15	20240328	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-70	5	-1.18	21308180	3618	16.55	5940	5940	5840	7720	4160	5940	5889.49	0.00	0	-511	6126	6032	5946	5852	5766	5990	5810	24	1780	500	3920	10	1	4748398	279	-1.25	0.40	12	0.08	-4700.00	14710.00	12510	20230918	-53.08	5130	20230710	14.42	7110	-17.44	20240318	5290	10.96	20240314	12510	-53.08	20230918	5130	14.42	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
16	20240328	100949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-40	5	-0.67	18372280	3119	14.27	5940	5940	5840	7720	4160	5940	5890.44	0.00	0	-597	6126	6032	5946	5852	5766	5990	5810	24	1780	500	3920	10	1	4748398	280	-1.26	0.40	12	0.07	-4700.00	14710.00	12510	20230918	-52.84	5130	20230710	15.01	7110	-17.02	20240318	5290	11.53	20240314	12510	-52.84	20230918	5130	15.01	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
17	20240328	090948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-40	5	-0.67	6335650	1067	4.88	5940	5940	5870	7720	4160	5940	5937.82	0.00	0	-344	6126	6032	5946	5852	5766	5990	5810	24	1780	500	3920	10	1	4748398	280	-1.26	0.40	12	0.02	-4700.00	14710.00	12510	20230918	-52.84	5130	20230710	15.01	7110	-17.02	20240318	5290	11.53	20240314	12510	-52.84	20230918	5130	15.01	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
18	20240327	160944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-70	5	-1.16	129614860	21833	157.43	6010	6040	5860	7810	4210	6010	5936.65	0.00	0	-684	6143	6076	5973	5906	5803	6095	5925	24	1800	500	3960	10	1	4748398	282	-1.26	0.40	12	0.46	-4700.00	14710.00	12510	20230918	-52.52	5130	20230710	15.79	7110	-16.46	20240318	5290	12.29	20240314	12510	-52.52	20230918	5130	15.79	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
19	20240327	150945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-120	5	-2.00	126933110	21378	154.15	6010	6040	5860	7810	4210	6010	5937.56	0.00	0	-747	6143	6076	5973	5906	5803	6095	5925	24	1800	500	3960	10	1	4748398	280	-1.25	0.40	12	0.45	-4700.00	14710.00	12510	20230918	-52.92	5130	20230710	14.81	7110	-17.16	20240318	5290	11.34	20240314	12510	-52.92	20230918	5130	14.81	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
20	20240327	140945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-120	5	-2.00	116070590	19535	140.86	6010	6040	5860	7810	4210	6010	5941.67	0.00	0	-679	6143	6076	5973	5906	5803	6095	5925	24	1800	500	3960	10	1	4748398	280	-1.25	0.40	12	0.41	-4700.00	14710.00	12510	20230918	-52.92	5130	20230710	14.81	7110	-17.16	20240318	5290	11.34	20240314	12510	-52.92	20230918	5130	14.81	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
21	20240327	130942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-40	5	-0.67	102357160	17213	124.12	6010	6040	5860	7810	4210	6010	5946.50	0.00	0	-513	6143	6076	5973	5906	5803	6095	5925	24	1800	500	3960	10	1	4748398	283	-1.27	0.41	12	0.36	-4700.00	14710.00	12510	20230918	-52.28	5130	20230710	16.37	7110	-16.03	20240318	5290	12.85	20240314	12510	-52.28	20230918	5130	16.37	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
22	20240327	120942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-80	5	-1.33	97971640	16479	118.83	6010	6040	5860	7810	4210	6010	5945.24	0.00	0	-124	6143	6076	5973	5906	5803	6095	5925	24	1800	500	3960	10	1	4748398	282	-1.26	0.40	12	0.35	-4700.00	14710.00	12510	20230918	-52.60	5130	20230710	15.59	7110	-16.60	20240318	5290	12.10	20240314	12510	-52.60	20230918	5130	15.59	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
23	20240327	110942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	-100	5	-1.66	92726930	15588	112.40	6010	6040	5870	7810	4210	6010	5948.61	0.00	0	-37	6143	6076	5973	5906	5803	6095	5925	24	1800	500	3960	10	1	4748398	281	-1.26	0.40	12	0.33	-4700.00	14710.00	12510	20230918	-52.76	5130	20230710	15.20	7110	-16.88	20240318	5290	11.72	20240314	12510	-52.76	20230918	5130	15.20	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
24	20240327	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	10	2	0.17	49268280	8237	59.40	6010	6040	5880	7810	4210	6010	5981.34	0.00	0	-124	6143	6076	5973	5906	5803	6095	5925	24	1800	500	3960	10	1	4748398	286	-1.28	0.41	12	0.17	-4700.00	14710.00	12510	20230918	-51.88	5130	20230710	17.35	7110	-15.33	20240318	5290	13.80	20240314	12510	-51.88	20230918	5130	17.35	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
25	20240327	090945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-120	5	-2.00	8933590	1512	10.90	6010	6010	5880	7810	4210	6010	5908.46	0.00	0	143	6143	6076	5973	5906	5803	6095	5925	24	1800	500	3960	10	1	4748398	280	-1.25	0.40	12	0.03	-4700.00	14710.00	12510	20230918	-52.92	5130	20230710	14.81	7110	-17.16	20240318	5290	11.34	20240314	12510	-52.92	20230918	5130	14.81	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
26	20240326	160837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-10	5	-0.17	82673280	13796	30.06	6010	6040	5870	7820	4220	6020	5992.55	0.00	0	1558	6106	6062	5976	5932	5846	6085	5955	24	1800	500	3970	10	1	4748398	285	-1.28	0.41	12	0.29	-4700.00	14710.00	12510	20230918	-51.96	5130	20230710	17.15	7110	-15.47	20240318	5290	13.61	20240314	12510	-51.96	20230918	5130	17.15	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
27	20240326	150931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-10	5	-0.17	80888610	13499	29.41	6010	6040	5870	7820	4220	6020	5992.19	0.00	0	1558	6106	6062	5976	5932	5846	6085	5955	24	1800	500	3970	10	1	4748398	285	-1.28	0.41	12	0.28	-4700.00	14710.00	12510	20230918	-51.96	5130	20230710	17.15	7110	-15.47	20240318	5290	13.61	20240314	12510	-51.96	20230918	5130	17.15	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
28	20240326	140929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-10	5	-0.17	75223050	12551	27.34	6010	6040	5870	7820	4220	6020	5993.39	0.00	0	1439	6106	6062	5976	5932	5846	6085	5955	24	1800	500	3970	10	1	4748398	285	-1.28	0.41	12	0.26	-4700.00	14710.00	12510	20230918	-51.96	5130	20230710	17.15	7110	-15.47	20240318	5290	13.61	20240314	12510	-51.96	20230918	5130	17.15	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
29	20240326	130924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	-40	5	-0.66	69045520	11514	25.09	6010	6040	5870	7820	4220	6020	5996.66	0.00	0	1561	6106	6062	5976	5932	5846	6085	5955	24	1800	500	3970	10	1	4748398	284	-1.27	0.41	12	0.24	-4700.00	14710.00	12510	20230918	-52.20	5130	20230710	16.57	7110	-15.89	20240318	5290	13.04	20240314	12510	-52.20	20230918	5130	16.57	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
30	20240326	120925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-10	5	-0.17	58046360	9671	21.07	6010	6040	5870	7820	4220	6020	6002.11	0.00	0	1382	6106	6062	5976	5932	5846	6085	5955	24	1800	500	3970	10	1	4748398	285	-1.28	0.41	12	0.20	-4700.00	14710.00	12510	20230918	-51.96	5130	20230710	17.15	7110	-15.47	20240318	5290	13.61	20240314	12510	-51.96	20230918	5130	17.15	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
31	20240326	110922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	10	2	0.17	57386240	9561	20.83	6010	6040	5870	7820	4220	6020	6002.12	0.00	0	1404	6106	6062	5976	5932	5846	6085	5955	24	1800	500	3970	10	1	4748398	286	-1.28	0.41	12	0.20	-4700.00	14710.00	12510	20230918	-51.80	5130	20230710	17.54	7110	-15.19	20240318	5290	13.99	20240314	12510	-51.80	20230918	5130	17.54	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
32	20240326	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-50	5	-0.83	29818470	4980	10.85	6010	6020	5870	7820	4220	6020	5987.64	0.00	0	-8	6106	6062	5976	5932	5846	6085	5955	24	1800	500	3970	10	1	4748398	283	-1.27	0.41	12	0.10	-4700.00	14710.00	12510	20230918	-52.28	5130	20230710	16.37	7110	-16.03	20240318	5290	12.85	20240314	12510	-52.28	20230918	5130	16.37	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
33	20240326	090931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-90	5	-1.50	14980450	2496	5.44	6010	6020	5870	7820	4220	6020	6001.78	0.00	0	-171	6106	6062	5976	5932	5846	6085	5955	24	1800	500	3970	10	1	4748398	282	-1.26	0.40	12	0.05	-4700.00	14710.00	12510	20230918	-52.60	5130	20230710	15.59	7110	-16.60	20240318	5290	12.10	20240314	12510	-52.60	20230918	5130	15.59	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
34	20240325	161003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	180	2	3.08	272262670	45718	17.13	5980	6020	5890	7590	4090	5840	5955.26	0.00	0	697	7286	6562	6086	5362	4886	6325	5125	24	1750	500	3850	10	1	4748398	286	-1.28	0.41	12	0.96	-4700.00	14710.00	12510	20230918	-51.88	5130	20230710	17.35	7110	-15.33	20240318	5290	13.80	20240314	12510	-51.88	20230918	5130	17.35	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
35	20240325	151005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	150	2	2.57	244370720	41074	15.39	5980	5990	5890	7590	4090	5840	5949.52	0.00	0	39	7286	6562	6086	5362	4886	6325	5125	24	1750	500	3850	10	1	4748398	284	-1.27	0.41	12	0.87	-4700.00	14710.00	12510	20230918	-52.12	5130	20230710	16.76	7110	-15.75	20240318	5290	13.23	20240314	12510	-52.12	20230918	5130	16.76	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
36	20240325	141003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	110	2	1.88	222029840	37336	13.99	5980	5990	5890	7590	4090	5840	5946.80	0.00	0	-128	7286	6562	6086	5362	4886	6325	5125	24	1750	500	3850	10	1	4748398	283	-1.27	0.40	12	0.79	-4700.00	14710.00	12510	20230918	-52.44	5130	20230710	15.98	7110	-16.32	20240318	5290	12.48	20240314	12510	-52.44	20230918	5130	15.98	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
37	20240325	131004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	100	2	1.71	204546190	34405	12.89	5980	5980	5890	7590	4090	5840	5945.25	0.00	0	-535	7286	6562	6086	5362	4886	6325	5125	24	1750	500	3850	10	1	4748398	282	-1.26	0.40	12	0.72	-4700.00	14710.00	12510	20230918	-52.52	5130	20230710	15.79	7110	-16.46	20240318	5290	12.29	20240314	12510	-52.52	20230918	5130	15.79	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
38	20240325	121006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	120	2	2.05	182123790	30641	11.48	5980	5980	5890	7590	4090	5840	5943.79	0.00	0	-933	7286	6562	6086	5362	4886	6325	5125	24	1750	500	3850	10	1	4748398	283	-1.27	0.41	12	0.65	-4700.00	14710.00	12510	20230918	-52.36	5130	20230710	16.18	7110	-16.17	20240318	5290	12.67	20240314	12510	-52.36	20230918	5130	16.18	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
39	20240325	111004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	110	2	1.88	162533040	27347	10.24	5980	5980	5890	7590	4090	5840	5943.36	0.00	0	-2115	7286	6562	6086	5362	4886	6325	5125	24	1750	500	3850	10	1	4748398	283	-1.27	0.40	12	0.58	-4700.00	14710.00	12510	20230918	-52.44	5130	20230710	15.98	7110	-16.32	20240318	5290	12.48	20240314	12510	-52.44	20230918	5130	15.98	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
40	20240325	101005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	60	2	1.03	151179430	25431	9.53	5980	5980	5890	7590	4090	5840	5944.69	0.00	0	-2793	7286	6562	6086	5362	4886	6325	5125	24	1750	500	3850	10	1	4748398	280	-1.26	0.40	12	0.54	-4700.00	14710.00	12510	20230918	-52.84	5130	20230710	15.01	7110	-17.02	20240318	5290	11.53	20240314	12510	-52.84	20230918	5130	15.01	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
41	20240325	091008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	90	2	1.54	58159620	9742	3.65	5980	5980	5930	7590	4090	5840	5969.99	0.00	0	-3843	7286	6562	6086	5362	4886	6325	5125	24	1750	500	3850	10	1	4748398	282	-1.26	0.40	12	0.21	-4700.00	14710.00	12510	20230918	-52.60	5130	20230710	15.59	7110	-16.60	20240318	5290	12.10	20240314	12510	-52.60	20230918	5130	15.59	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
42	20240322	161007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	360	2	6.57	1639540880	266774	463.77	6200	6810	5610	7120	3840	5480	6145.95	0.00	0	-3976	5786	5632	5466	5312	5146	5710	5390	24	1640	500	3610	10	1	4748398	277	-1.24	0.40	12	5.62	-4700.00	14710.00	12510	20230918	-53.32	5130	20230710	13.84	7110	-17.86	20240318	5290	10.40	20240314	12510	-53.32	20230918	5130	13.84	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
43	20240322	151008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	370	2	6.75	1631029610	265317	461.24	6200	6810	5610	7120	3840	5480	6147.47	0.00	0	-3970	5786	5632	5466	5312	5146	5710	5390	24	1640	500	3610	10	1	4748398	278	-1.24	0.40	12	5.59	-4700.00	14710.00	12510	20230918	-53.24	5130	20230710	14.04	7110	-17.72	20240318	5290	10.59	20240314	12510	-53.24	20230918	5130	14.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
44	20240322	140956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	410	2	7.48	1600432180	260079	452.13	6200	6810	5610	7120	3840	5480	6153.64	0.00	0	-4463	5786	5632	5466	5312	5146	5710	5390	24	1640	500	3610	10	1	4748398	280	-1.25	0.40	12	5.48	-4700.00	14710.00	12510	20230918	-52.92	5130	20230710	14.81	7110	-17.16	20240318	5290	11.34	20240314	12510	-52.92	20230918	5130	14.81	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
45	20240322	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	460	2	8.39	1574018840	255593	444.33	6200	6810	5610	7120	3840	5480	6158.30	0.00	0	-4831	5786	5632	5466	5312	5146	5710	5390	24	1640	500	3610	10	1	4748398	282	-1.26	0.40	12	5.38	-4700.00	14710.00	12510	20230918	-52.52	5130	20230710	15.79	7110	-16.46	20240318	5290	12.29	20240314	12510	-52.52	20230918	5130	15.79	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
46	20240322	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	410	2	7.48	1555741090	252503	438.96	6200	6810	5610	7120	3840	5480	6161.28	0.00	0	-4526	5786	5632	5466	5312	5146	5710	5390	24	1640	500	3610	10	1	4748398	280	-1.25	0.40	12	5.32	-4700.00	14710.00	12510	20230918	-52.92	5130	20230710	14.81	7110	-17.16	20240318	5290	11.34	20240314	12510	-52.92	20230918	5130	14.81	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
47	20240322	111006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	420	2	7.66	1513558100	245341	426.51	6200	6810	5610	7120	3840	5480	6169.20	0.00	0	-3868	5786	5632	5466	5312	5146	5710	5390	24	1640	500	3610	10	1	4748398	280	-1.26	0.40	12	5.17	-4700.00	14710.00	12510	20230918	-52.84	5130	20230710	15.01	7110	-17.02	20240318	5290	11.53	20240314	12510	-52.84	20230918	5130	15.01	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
48	20240322	100957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	440	2	8.03	1418821920	229178	398.41	6200	6810	5610	7120	3840	5480	6190.92	0.00	0	-2808	5786	5632	5466	5312	5146	5710	5390	24	1640	500	3610	10	1	4748398	281	-1.26	0.40	12	4.83	-4700.00	14710.00	12510	20230918	-52.68	5130	20230710	15.40	7110	-16.74	20240318	5290	11.91	20240314	12510	-52.68	20230918	5130	15.40	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
49	20240322	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	210	2	3.83	161059690	27071	47.06	6200	6200	5610	7120	3840	5480	5949.53	0.00	0	-2691	5786	5632	5466	5312	5146	5710	5390	24	1640	500	3610	10	1	4748398	270	-1.21	0.39	12	0.57	-4700.00	14710.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
50	20240321	161003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-200	5	-3.52	307381510	57049	0.00	5420	5620	5300	7380	3980	5680	5388.01	0.00	0	6398	5680	5680	5680	5680	5680	5680	5680	24	1700	500	3740	10	1	4748398	260	-1.17	0.37	12	1.20	-4700.00	14710.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
51	20240321	150957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-290	5	-5.11	294109450	54595	0.00	5420	5620	5300	7380	3980	5680	5387.11	0.00	0	6502	5680	5680	5680	5680	5680	5680	5680	24	1700	500	3740	10	1	4748398	256	-1.15	0.37	12	1.15	-4700.00	14710.00	12510	20230918	-56.91	5130	20230710	5.07	7110	-24.19	20240318	5290	1.89	20240314	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
52	20240321	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-280	5	-4.93	286818500	53236	0.00	5420	5620	5300	7380	3980	5680	5387.68	0.00	0	6452	5680	5680	5680	5680	5680	5680	5680	24	1700	500	3740	10	1	4748398	256	-1.15	0.37	12	1.12	-4700.00	14710.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
53	20240321	130947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	-320	5	-5.63	272262970	50518	0.00	5420	5620	5300	7380	3980	5680	5389.42	0.00	0	6486	5680	5680	5680	5680	5680	5680	5680	24	1700	500	3740	10	1	4748398	255	-1.14	0.36	12	1.06	-4700.00	14710.00	12510	20230918	-57.15	5130	20230710	4.48	7110	-24.61	20240318	5290	1.32	20240314	12510	-57.15	20230918	5130	4.48	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
54	20240321	121000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-280	5	-4.93	250809930	46538	0.00	5420	5620	5300	7380	3980	5680	5389.36	0.00	0	6809	5680	5680	5680	5680	5680	5680	5680	24	1700	500	3740	10	1	4748398	256	-1.15	0.37	12	0.98	-4700.00	14710.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
55	20240321	110957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-290	5	-5.11	234176490	43454	0.00	5420	5620	5300	7380	3980	5680	5389.07	0.00	0	6716	5680	5680	5680	5680	5680	5680	5680	24	1700	500	3740	10	1	4748398	256	-1.15	0.37	12	0.92	-4700.00	14710.00	12510	20230918	-56.91	5130	20230710	5.07	7110	-24.19	20240318	5290	1.89	20240314	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
56	20240321	101002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-210	5	-3.70	209615470	38910	0.00	5420	5620	5300	7380	3980	5680	5387.19	0.00	0	5583	5680	5680	5680	5680	5680	5680	5680	24	1700	500	3740	10	1	4748398	260	-1.16	0.37	12	0.82	-4700.00	14710.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
57	20240321	091005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	-340	5	-5.99	86952080	16239	0.00	5420	5570	5300	7380	3980	5680	5354.52	0.00	0	3523	5680	5680	5680	5680	5680	5680	5680	24	1700	500	3740	10	1	4748398	254	-1.14	0.36	12	0.34	-4700.00	14710.00	12510	20230918	-57.31	5130	20230710	4.09	7110	-24.89	20240318	5290	0.95	20240314	12510	-57.31	20230918	5130	4.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
58	20240320	160949	58	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	0.00	0	0	6266	5972	5726	5432	5186	6120	5580	24	1700	500	3740	10	1	4748398	270	-1.21	0.39	12	0.00	-4700.00	14710.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
59	20240320	150951	58	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	0.00	0	0	6266	5972	5726	5432	5186	6120	5580	24	1700	500	3740	10	1	4748398	270	-1.21	0.39	12	0.00	-4700.00	14710.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
60	20240320	140956	58	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	0.00	0	0	6266	5972	5726	5432	5186	6120	5580	24	1700	500	3740	10	1	4748398	270	-1.21	0.39	12	0.00	-4700.00	14710.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
61	20240320	130956	58	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	0.00	0	0	6266	5972	5726	5432	5186	6120	5580	24	1700	500	3740	10	1	4748398	270	-1.21	0.39	12	0.00	-4700.00	14710.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
62	20240320	120949	58	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	0.00	0	0	6266	5972	5726	5432	5186	6120	5580	24	1700	500	3740	10	1	4748398	270	-1.21	0.39	12	0.00	-4700.00	14710.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
63	20240320	110951	58	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	0.00	0	0	6266	5972	5726	5432	5186	6120	5580	24	1700	500	3740	10	1	4748398	270	-1.21	0.39	12	0.00	-4700.00	14710.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
64	20240320	100945	58	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	0.00	0	0	6266	5972	5726	5432	5186	6120	5580	24	1700	500	3740	10	1	4748398	270	-1.21	0.39	12	0.00	-4700.00	14710.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
65	20240320	090950	58	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	0.00	0	0	6266	5972	5726	5432	5186	6120	5580	24	1700	500	3740	10	1	4748398	270	-1.21	0.39	12	0.00	-4700.00	14710.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
66	20240319	160940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	70	2	1.25	442436670	77216	8.86	5650	6020	5480	7290	3930	5610	5730.10	0.00	0	-4324	7676	6642	6076	5042	4476	7160	5560	24	1680	500	3700	10	1	4748398	270	-1.21	0.39	12	1.63	-4700.00	14710.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
67	20240319	150949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	80	2	1.43	435164270	75937	8.72	5650	6020	5480	7290	3930	5610	5730.85	0.00	0	-4349	7676	6642	6076	5042	4476	7160	5560	24	1680	500	3700	10	1	4748398	270	-1.21	0.39	12	1.60	-4700.00	14710.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
68	20240319	140949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	20	2	0.36	401361510	69958	8.03	5650	6020	5480	7290	3930	5610	5737.47	0.00	0	-3990	7676	6642	6076	5042	4476	7160	5560	24	1680	500	3700	10	1	4748398	267	-1.20	0.38	12	1.47	-4700.00	14710.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
69	20240319	130918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-30	5	-0.53	396886830	69166	7.94	5650	6020	5480	7290	3930	5610	5738.47	0.00	0	-3903	7676	6642	6076	5042	4476	7160	5560	24	1680	500	3700	10	1	4748398	265	-1.19	0.38	12	1.46	-4700.00	14710.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
70	20240319	120943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	20	2	0.36	382525740	66601	7.64	5650	6020	5480	7290	3930	5610	5743.86	0.00	0	-3807	7676	6642	6076	5042	4476	7160	5560	24	1680	500	3700	10	1	4748398	267	-1.20	0.38	12	1.40	-4700.00	14710.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
71	20240319	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	30	2	0.53	367631470	63962	7.34	5650	6020	5480	7290	3930	5610	5748.00	0.00	0	-3403	7676	6642	6076	5042	4476	7160	5560	24	1680	500	3700	10	1	4748398	268	-1.20	0.38	12	1.35	-4700.00	14710.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
72	20240319	100949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	50	2	0.89	351545730	61129	7.02	5650	6020	5480	7290	3930	5610	5751.25	0.00	0	-3430	7676	6642	6076	5042	4476	7160	5560	24	1680	500	3700	10	1	4748398	269	-1.20	0.38	12	1.29	-4700.00	14710.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
73	20240319	090948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	300	2	5.35	122176920	20862	2.39	5650	6020	5610	7290	3930	5610	5858.31	0.00	0	-586	7676	6642	6076	5042	4476	7160	5560	24	1680	500	3700	10	1	4748398	281	-1.26	0.40	12	0.44	-4700.00	14710.00	12510	20230918	-52.76	5130	20230710	15.20	7110	-16.88	20240318	5290	11.72	20240314	12510	-52.76	20230918	5130	15.20	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
74	20240318	160942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	140	2	2.56	5691632660	869864	7161.14	5600	7110	5510	7110	3830	5470	6543.18	0.00	0	-8576	5836	5652	5496	5312	5156	5745	5405	24	1640	500	3610	10	1	4748398	266	-1.19	0.38	12	18.32	-4700.00	14710.00	12510	20230918	-55.16	5130	20230710	9.36	7110	-21.10	20240318	5290	6.05	20240314	12510	-55.16	20230918	5130	9.36	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
75	20240318	150941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	90	2	1.65	5651024060	862612	7101.44	5600	7110	5510	7110	3830	5470	6551.06	0.00	0	-8837	5836	5652	5496	5312	5156	5745	5405	24	1640	500	3610	10	1	4748398	264	-1.18	0.38	12	18.17	-4700.00	14710.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
76	20240318	140941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	200	2	3.66	5551598510	844986	6956.33	5600	7110	5510	7110	3830	5470	6570.05	0.00	0	-8680	5836	5652	5496	5312	5156	5745	5405	24	1640	500	3610	10	1	4748398	269	-1.21	0.39	12	17.80	-4700.00	14710.00	12510	20230918	-54.68	5130	20230710	10.53	7110	-20.25	20240318	5290	7.18	20240314	12510	-54.68	20230918	5130	10.53	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
77	20240318	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	250	2	4.57	5500345470	835944	6881.90	5600	7110	5510	7110	3830	5470	6579.80	0.00	0	-7834	5836	5652	5496	5312	5156	5745	5405	24	1640	500	3610	10	1	4748398	272	-1.22	0.39	12	17.60	-4700.00	14710.00	12510	20230918	-54.28	5130	20230710	11.50	7110	-19.55	20240318	5290	8.13	20240314	12510	-54.28	20230918	5130	11.50	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
78	20240318	120935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	210	2	3.84	5396852570	817552	6730.48	5600	7110	5510	7110	3830	5470	6601.23	0.00	0	-9057	5836	5652	5496	5312	5156	5745	5405	24	1640	500	3610	10	1	4748398	270	-1.21	0.39	12	17.22	-4700.00	14710.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
79	20240318	110944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	260	2	4.75	5124310470	769182	6332.28	5600	7110	5600	7110	3830	5470	6662.03	0.00	0	-8285	5836	5652	5496	5312	5156	5745	5405	24	1640	500	3610	10	1	4748398	272	-1.22	0.39	12	16.20	-4700.00	14710.00	12510	20230918	-54.20	5130	20230710	11.70	7110	-19.41	20240318	5290	8.32	20240314	12510	-54.20	20230918	5130	11.70	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
80	20240318	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	760	2	13.89	4461619750	657358	5411.69	5600	7110	5600	7110	3830	5470	6787.20	0.00	0	-10252	5836	5652	5496	5312	5156	5745	5405	24	1640	500	3610	10	1	4748398	296	-1.33	0.42	12	13.84	-4700.00	14710.00	12510	20230918	-50.20	5130	20230710	21.44	7110	-12.38	20240318	5290	17.77	20240314	12510	-50.20	20230918	5130	21.44	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
81	20240318	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	680	2	12.43	72440250	12470	102.66	5600	6150	5600	7110	3830	5470	5809.16	0.00	0	2328	5836	5652	5496	5312	5156	5745	5405	24	1640	500	3610	10	1	4748398	292	-1.31	0.42	12	0.26	-4700.00	14710.00	12510	20230918	-50.84	5130	20230710	19.88	7070	-13.01	20240126	5290	16.26	20240314	12510	-50.84	20230918	5130	19.88	20230710	0.00	N	224060	500	23 억		0	Y	N	0	N	00	N
82	20240315	160932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	170	2	3.21	66588970	12145	111.38	5390	5680	5340	6890	3710	5300	5483.32	0.00	0	1621	5613	5456	5373	5216	5133	5415	5175	24	1590	500	3490	10	1	4748398	260	-1.16	0.37	12	0.26	-4700.00	14710.00	12510	20230918	-56.27	5130	20230710	6.63	7070	-22.63	20240126	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
83	20240315	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	210	2	3.96	65353060	11918	109.30	5390	5680	5340	6890	3710	5300	5484.05	0.00	0	1567	5613	5456	5373	5216	5133	5415	5175	24	1590	500	3490	10	1	4748398	262	-1.17	0.37	12	0.25	-4700.00	14710.00	12510	20230918	-55.96	5130	20230710	7.41	7070	-22.07	20240126	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
84	20240315	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	170	2	3.21	61428530	11207	102.78	5390	5680	5340	6890	3710	5300	5481.78	0.00	0	1640	5613	5456	5373	5216	5133	5415	5175	24	1590	500	3490	10	1	4748398	260	-1.16	0.37	12	0.24	-4700.00	14710.00	12510	20230918	-56.27	5130	20230710	6.63	7070	-22.63	20240126	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
85	20240315	130932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	250	2	4.72	55894790	10195	93.50	5390	5680	5340	6890	3710	5300	5483.14	0.00	0	1433	5613	5456	5373	5216	5133	5415	5175	24	1590	500	3490	10	1	4748398	264	-1.18	0.38	12	0.21	-4700.00	14710.00	12510	20230918	-55.64	5130	20230710	8.19	7070	-21.50	20240126	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
86	20240315	120932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	210	2	3.96	51057580	9315	85.43	5390	5680	5340	6890	3710	5300	5481.85	0.00	0	1462	5613	5456	5373	5216	5133	5415	5175	24	1590	500	3490	10	1	4748398	262	-1.17	0.37	12	0.20	-4700.00	14710.00	12510	20230918	-55.96	5130	20230710	7.41	7070	-22.07	20240126	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
87	20240315	110929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	90	2	1.70	37548550	6846	62.78	5390	5680	5340	6890	3710	5300	5485.61	0.00	0	1628	5613	5456	5373	5216	5133	5415	5175	24	1590	500	3490	10	1	4748398	256	-1.15	0.37	12	0.14	-4700.00	14710.00	12510	20230918	-56.91	5130	20230710	5.07	7070	-23.76	20240126	5290	1.89	20240314	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
88	20240315	100930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	50	2	0.94	34206650	6223	57.07	5390	5680	5340	6890	3710	5300	5497.83	0.00	0	1514	5613	5456	5373	5216	5133	5415	5175	24	1590	500	3490	10	1	4748398	254	-1.14	0.36	12	0.13	-4700.00	14710.00	12510	20230918	-57.23	5130	20230710	4.29	7070	-24.33	20240126	5290	1.13	20240314	12510	-57.23	20230918	5130	4.29	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
89	20240315	090937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	110	2	2.08	3386530	627	5.75	5390	5420	5360	6890	3710	5300	5406.61	0.00	0	-16	5613	5456	5373	5216	5133	5415	5175	24	1590	500	3490	10	1	4748398	257	-1.15	0.37	12	0.01	-4700.00	14710.00	12510	20230918	-56.75	5130	20230710	5.46	7070	-23.48	20240126	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
90	20240314	160921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	-90	5	-1.67	58152580	10904	94.03	5400	5530	5290	7000	3780	5390	5333.14	0.00	0	-970	5743	5566	5433	5256	5123	5655	5345	24	1610	500	3550	10	1	4748398	252	-1.13	0.36	12	0.23	-4700.00	14710.00	12510	20230918	-57.63	5130	20230710	3.31	7070	-25.04	20240126	5290	0.19	20240314	12510	-57.63	20230918	5130	3.31	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
91	20240314	150926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	-30	5	-0.56	55097320	10329	89.07	5400	5530	5290	7000	3780	5390	5334.24	0.00	0	-615	5743	5566	5433	5256	5123	5655	5345	24	1610	500	3550	10	1	4748398	255	-1.14	0.36	12	0.22	-4700.00	14710.00	12510	20230918	-57.15	5130	20230710	4.48	7070	-24.19	20240126	5290	1.32	20240314	12510	-57.15	20230918	5130	4.48	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
92	20240314	140925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	-80	5	-1.48	50885650	9541	82.28	5400	5530	5290	7000	3780	5390	5333.37	0.00	0	-165	5743	5566	5433	5256	5123	5655	5345	24	1610	500	3550	10	1	4748398	252	-1.13	0.36	12	0.20	-4700.00	14710.00	12510	20230918	-57.55	5130	20230710	3.51	7070	-24.89	20240126	5290	0.38	20240314	12510	-57.55	20230918	5130	3.51	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
93	20240314	130923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	0	3	0.00	21812400	4075	35.14	5400	5530	5300	7000	3780	5390	5352.74	0.00	0	-78	5743	5566	5433	5256	5123	5655	5345	24	1610	500	3550	10	1	4748398	256	-1.15	0.37	12	0.09	-4700.00	14710.00	12510	20230918	-56.91	5130	20230710	5.07	7070	-23.76	20240126	5300	1.70	20240314	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
94	20240314	120924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	0	3	0.00	21014080	3926	33.86	5400	5530	5300	7000	3780	5390	5352.54	0.00	0	-2	5743	5566	5433	5256	5123	5655	5345	24	1610	500	3550	10	1	4748398	256	-1.15	0.37	12	0.08	-4700.00	14710.00	12510	20230918	-56.91	5130	20230710	5.07	7070	-23.76	20240126	5300	1.70	20240314	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
95	20240314	110925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-10	5	-0.19	18567970	3469	29.92	5400	5530	5300	7000	3780	5390	5352.54	0.00	0	113	5743	5566	5433	5256	5123	5655	5345	24	1610	500	3550	10	1	4748398	255	-1.14	0.37	12	0.07	-4700.00	14710.00	12510	20230918	-56.99	5130	20230710	4.87	7070	-23.90	20240126	5300	1.51	20240314	12510	-56.99	20230918	5130	4.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
96	20240314	100931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-10	5	-0.19	5619770	1040	8.97	5400	5530	5350	7000	3780	5390	5403.62	0.00	0	-302	5743	5566	5433	5256	5123	5655	5345	24	1610	500	3550	10	1	4748398	255	-1.14	0.37	12	0.02	-4700.00	14710.00	12510	20230918	-56.99	5130	20230710	4.87	7070	-23.90	20240126	5300	1.51	20240312	12510	-56.99	20230918	5130	4.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
97	20240314	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	90	2	1.67	2989260	551	4.75	5400	5530	5400	7000	3780	5390	5425.15	0.00	0	-126	5743	5566	5433	5256	5123	5655	5345	24	1610	500	3550	10	1	4748398	260	-1.17	0.37	12	0.01	-4700.00	14710.00	12510	20230918	-56.20	5130	20230710	6.82	7070	-22.49	20240126	5300	3.40	20240312	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
98	20240313	160913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	40	2	0.75	62108970	11593	77.49	5350	5610	5300	6950	3750	5350	5357.45	0.00	0	1179	5983	5666	5483	5166	4983	5575	5075	24	1600	500	3530	10	1	4748398	256	-1.15	0.37	12	0.24	-4700.00	14710.00	12510	20230918	-56.91	5130	20230710	5.07	7070	-23.76	20240126	5300	1.70	20240313	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
99	20240313	150916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	40	2	0.75	61177240	11419	76.33	5350	5610	5300	6950	3750	5350	5357.50	0.00	0	1177	5983	5666	5483	5166	4983	5575	5075	24	1600	500	3530	10	1	4748398	256	-1.15	0.37	12	0.24	-4700.00	14710.00	12510	20230918	-56.91	5130	20230710	5.07	7070	-23.76	20240126	5300	1.70	20240313	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
100	20240313	140915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	40	2	0.75	60169410	11231	75.07	5350	5610	5300	6950	3750	5350	5357.44	0.00	0	1200	5983	5666	5483	5166	4983	5575	5075	24	1600	500	3530	10	1	4748398	256	-1.15	0.37	12	0.24	-4700.00	14710.00	12510	20230918	-56.91	5130	20230710	5.07	7070	-23.76	20240126	5300	1.70	20240313	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
101	20240313	130923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	50	2	0.93	59081980	11028	73.72	5350	5610	5300	6950	3750	5350	5357.45	0.00	0	1226	5983	5666	5483	5166	4983	5575	5075	24	1600	500	3530	10	1	4748398	256	-1.15	0.37	12	0.23	-4700.00	14710.00	12510	20230918	-56.83	5130	20230710	5.26	7070	-23.62	20240126	5300	1.89	20240313	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
102	20240313	120916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	-10	5	-0.19	54551990	10180	68.05	5350	5610	5300	6950	3750	5350	5358.74	0.00	0	1291	5983	5666	5483	5166	4983	5575	5075	24	1600	500	3530	10	1	4748398	254	-1.14	0.36	12	0.21	-4700.00	14710.00	12510	20230918	-57.31	5130	20230710	4.09	7070	-24.47	20240126	5300	0.75	20240313	12510	-57.31	20230918	5130	4.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
103	20240313	110914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	0	3	0.00	45648020	8509	56.88	5350	5610	5300	6950	3750	5350	5364.68	0.00	0	1274	5983	5666	5483	5166	4983	5575	5075	24	1600	500	3530	10	1	4748398	254	-1.14	0.36	12	0.18	-4700.00	14710.00	12510	20230918	-57.23	5130	20230710	4.29	7070	-24.33	20240126	5300	0.94	20240313	12510	-57.23	20230918	5130	4.29	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
104	20240313	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	90	2	1.68	41124250	7670	51.27	5350	5610	5300	6950	3750	5350	5361.70	0.00	0	950	5983	5666	5483	5166	4983	5575	5075	24	1600	500	3530	10	1	4748398	258	-1.16	0.37	12	0.16	-4700.00	14710.00	12510	20230918	-56.51	5130	20230710	6.04	7070	-23.06	20240126	5300	2.64	20240313	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
105	20240313	090920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	110	2	2.06	7872910	1439	9.62	5350	5610	5350	6950	3750	5350	5471.10	0.00	0	-371	5983	5666	5483	5166	4983	5575	5075	24	1600	500	3530	10	1	4748398	259	-1.16	0.37	12	0.03	-4700.00	14710.00	12510	20230918	-56.35	5130	20230710	6.43	7070	-22.77	20240126	5300	3.02	20240312	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
106	20240312	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	-200	5	-3.60	80462610	14960	94.94	5800	5800	5300	7210	3890	5550	5378.52	0.00	0	-623	6036	5792	5596	5352	5156	5695	5255	24	1660	500	3660	10	1	4748398	254	-1.14	0.36	12	0.32	-4700.00	14710.00	12510	20230918	-57.23	5130	20230710	4.29	7070	-24.33	20240126	5300	0.94	20240312	12510	-57.23	20230918	5130	4.29	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
107	20240312	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-150	5	-2.70	74973500	13936	88.44	5800	5800	5300	7210	3890	5550	5379.84	0.00	0	-221	6036	5792	5596	5352	5156	5695	5255	24	1660	500	3660	10	1	4748398	256	-1.15	0.37	12	0.29	-4700.00	14710.00	12510	20230918	-56.83	5130	20230710	5.26	7070	-23.62	20240126	5300	1.89	20240312	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
108	20240312	140854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-130	5	-2.34	64286470	11960	75.90	5800	5800	5300	7210	3890	5550	5375.12	0.00	0	-131	6036	5792	5596	5352	5156	5695	5255	24	1660	500	3660	10	1	4748398	257	-1.15	0.37	12	0.25	-4700.00	14710.00	12510	20230918	-56.67	5130	20230710	5.65	7070	-23.34	20240126	5300	2.26	20240312	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
109	20240312	130821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-100	5	-1.80	62145380	11564	73.38	5800	5800	5300	7210	3890	5550	5374.04	0.00	0	-99	6036	5792	5596	5352	5156	5695	5255	24	1660	500	3660	10	1	4748398	259	-1.16	0.37	12	0.24	-4700.00	14710.00	12510	20230918	-56.43	5130	20230710	6.24	7070	-22.91	20240126	5300	2.83	20240312	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
110	20240312	120907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-160	5	-2.88	58614120	10913	69.25	5800	5800	5300	7210	3890	5550	5371.04	0.00	0	-30	6036	5792	5596	5352	5156	5695	5255	24	1660	500	3660	10	1	4748398	256	-1.15	0.37	12	0.23	-4700.00	14710.00	12510	20230918	-56.91	5130	20230710	5.07	7070	-23.76	20240126	5300	1.70	20240312	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
111	20240312	110903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	-210	5	-3.78	51192560	9532	60.49	5800	5800	5300	7210	3890	5550	5370.60	0.00	0	552	6036	5792	5596	5352	5156	5695	5255	24	1660	500	3660	10	1	4748398	254	-1.14	0.36	12	0.20	-4700.00	14710.00	12510	20230918	-57.31	5130	20230710	4.09	7070	-24.47	20240126	5300	0.75	20240312	12510	-57.31	20230918	5130	4.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
112	20240312	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	-200	5	-3.60	32638170	6051	38.40	5800	5800	5300	7210	3890	5550	5393.85	0.00	0	524	6036	5792	5596	5352	5156	5695	5255	24	1660	500	3660	10	1	4748398	254	-1.14	0.36	12	0.13	-4700.00	14710.00	12510	20230918	-57.23	5130	20230710	4.29	7070	-24.33	20240126	5300	0.94	20240312	12510	-57.23	20230918	5130	4.29	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
113	20240312	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	40	2	0.72	3002450	535	3.40	5800	5800	5550	7210	3890	5550	5612.06	0.00	0	-76	6036	5792	5596	5352	5156	5695	5255	24	1660	500	3660	10	1	4748398	265	-1.19	0.38	12	0.01	-4700.00	14710.00	12510	20230918	-55.32	5130	20230710	8.97	7070	-20.93	20240126	5320	5.08	20240308	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
114	20240311	160901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	40	2	0.73	86746680	15758	62.26	5680	5840	5400	7160	3860	5510	5504.93	0.00	0	-651	5743	5626	5473	5356	5203	5550	5280	24	1650	500	3630	10	1	4748398	264	-1.18	0.38	12	0.33	-4700.00	14710.00	12510	20230918	-55.64	5130	20230710	8.19	7070	-21.50	20240126	5320	4.32	20240308	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
115	20240311	150859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	40	2	0.73	85620200	15555	61.46	5680	5840	5400	7160	3860	5510	5504.35	0.00	0	-672	5743	5626	5473	5356	5203	5550	5280	24	1650	500	3630	10	1	4748398	264	-1.18	0.38	12	0.33	-4700.00	14710.00	12510	20230918	-55.64	5130	20230710	8.19	7070	-21.50	20240126	5320	4.32	20240308	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
116	20240311	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-30	5	-0.54	75719850	13748	54.32	5680	5840	5430	7160	3860	5510	5507.70	0.00	0	103	5743	5626	5473	5356	5203	5550	5280	24	1650	500	3630	10	1	4748398	260	-1.17	0.37	12	0.29	-4700.00	14710.00	12510	20230918	-56.20	5130	20230710	6.82	7070	-22.49	20240126	5320	3.01	20240308	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
117	20240311	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-20	5	-0.36	43024870	7743	30.59	5680	5840	5490	7160	3860	5510	5556.62	0.00	0	-550	5743	5626	5473	5356	5203	5550	5280	24	1650	500	3630	10	1	4748398	261	-1.17	0.37	12	0.16	-4700.00	14710.00	12510	20230918	-56.12	5130	20230710	7.02	7070	-22.35	20240126	5320	3.20	20240308	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
118	20240311	120900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	40	2	0.73	35646950	6401	25.29	5680	5840	5490	7160	3860	5510	5568.97	0.00	0	-523	5743	5626	5473	5356	5203	5550	5280	24	1650	500	3630	10	1	4748398	264	-1.18	0.38	12	0.13	-4700.00	14710.00	12510	20230918	-55.64	5130	20230710	8.19	7070	-21.50	20240126	5320	4.32	20240308	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
119	20240311	110857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	90	2	1.63	15111990	2674	10.56	5680	5840	5510	7160	3860	5510	5651.45	0.00	0	-608	5743	5626	5473	5356	5203	5550	5280	24	1650	500	3630	10	1	4748398	266	-1.19	0.38	12	0.06	-4700.00	14710.00	12510	20230918	-55.24	5130	20230710	9.16	7070	-20.79	20240126	5320	5.26	20240308	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
120	20240311	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	150	2	2.72	8250970	1437	5.68	5680	5840	5620	7160	3860	5510	5741.80	0.00	0	-762	5743	5626	5473	5356	5203	5550	5280	24	1650	500	3630	10	1	4748398	269	-1.20	0.38	12	0.03	-4700.00	14710.00	12510	20230918	-54.76	5130	20230710	10.33	7070	-19.94	20240126	5320	6.39	20240308	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
121	20240311	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	260	2	4.72	7337100	1276	5.04	5680	5840	5620	7160	3860	5510	5750.08	0.00	0	-804	5743	5626	5473	5356	5203	5550	5280	24	1650	500	3630	10	1	4748398	274	-1.23	0.39	12	0.03	-4700.00	14710.00	12510	20230918	-53.88	5130	20230710	12.48	7070	-18.39	20240126	5320	8.46	20240308	12510	-53.88	20230918	5130	12.48	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
122	20240308	160857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	-70	5	-1.25	138418290	25311	179.55	5580	5590	5320	7250	3910	5580	5468.70	0.00	0	-219	6140	5860	5700	5420	5260	5780	5340	24	1670	500	3680	10	1	4748398	262	-1.17	0.37	12	0.53	-4700.00	14710.00	12510	20230918	-55.96	5130	20230710	7.41	7070	-22.07	20240126	5320	3.57	20240308	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
123	20240308	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-80	5	-1.43	137713490	25183	178.64	5580	5590	5320	7250	3910	5580	5468.51	0.00	0	-242	6140	5860	5700	5420	5260	5780	5340	24	1670	500	3680	10	1	4748398	261	-1.17	0.37	12	0.53	-4700.00	14710.00	12510	20230918	-56.04	5130	20230710	7.21	7070	-22.21	20240126	5320	3.38	20240308	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
124	20240308	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	-70	5	-1.25	131114820	23976	170.08	5580	5590	5320	7250	3910	5580	5468.59	0.00	0	-616	6140	5860	5700	5420	5260	5780	5340	24	1670	500	3680	10	1	4748398	262	-1.17	0.37	12	0.50	-4700.00	14710.00	12510	20230918	-55.96	5130	20230710	7.41	7070	-22.07	20240126	5320	3.57	20240308	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
125	20240308	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-50	5	-0.90	121303100	22184	157.37	5580	5590	5320	7250	3910	5580	5468.04	0.00	0	-514	6140	5860	5700	5420	5260	5780	5340	24	1670	500	3680	10	1	4748398	263	-1.18	0.38	12	0.47	-4700.00	14710.00	12510	20230918	-55.80	5130	20230710	7.80	7070	-21.78	20240126	5320	3.95	20240308	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
126	20240308	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-30	5	-0.54	118061660	21599	153.22	5580	5590	5320	7250	3910	5580	5466.07	0.00	0	-408	6140	5860	5700	5420	5260	5780	5340	24	1670	500	3680	10	1	4748398	264	-1.18	0.38	12	0.45	-4700.00	14710.00	12510	20230918	-55.64	5130	20230710	8.19	7070	-21.50	20240126	5320	4.32	20240308	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
127	20240308	110849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-110	5	-1.97	111694690	20444	145.02	5580	5590	5320	7250	3910	5580	5463.45	0.00	0	312	6140	5860	5700	5420	5260	5780	5340	24	1670	500	3680	10	1	4748398	260	-1.16	0.37	12	0.43	-4700.00	14710.00	12510	20230918	-56.27	5130	20230710	6.63	7070	-22.63	20240126	5320	2.82	20240308	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
128	20240308	100844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-40	5	-0.72	79464190	14518	102.99	5580	5590	5400	7250	3910	5580	5473.49	0.00	0	-642	6140	5860	5700	5420	5260	5780	5340	24	1670	500	3680	10	1	4748398	263	-1.18	0.38	12	0.31	-4700.00	14710.00	12510	20230918	-55.72	5130	20230710	7.99	7070	-21.64	20240126	5400	2.59	20240308	12510	-55.72	20230918	5130	7.99	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
129	20240308	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-80	5	-1.43	14982730	2706	19.20	5580	5590	5500	7250	3910	5580	5536.86	0.00	0	294	6140	5860	5700	5420	5260	5780	5340	24	1670	500	3680	10	1	4748398	261	-1.17	0.37	12	0.06	-4700.00	14710.00	12510	20230918	-56.04	5130	20230710	7.21	7070	-22.21	20240126	5500	0.00	20240308	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
130	20240307	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-190	5	-3.29	79197780	14062	197.94	5980	5980	5540	7500	4040	5770	5632.04	0.00	0	-4193	6063	5916	5843	5696	5623	5880	5660	24	1730	500	3800	10	1	4748398	265	-1.19	0.38	12	0.30	-4700.00	14710.00	12510	20230918	-55.40	5130	20230710	8.77	7070	-21.07	20240126	5540	0.72	20240307	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
131	20240307	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-170	5	-2.95	78784720	13988	196.90	5980	5980	5540	7500	4040	5770	5632.31	0.00	0	-4231	6063	5916	5843	5696	5623	5880	5660	24	1730	500	3800	10	1	4748398	266	-1.19	0.38	12	0.29	-4700.00	14710.00	12510	20230918	-55.24	5130	20230710	9.16	7070	-20.79	20240126	5540	1.08	20240307	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
132	20240307	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-170	5	-2.95	68216330	12097	170.28	5980	5980	5540	7500	4040	5770	5639.11	0.00	0	-3786	6063	5916	5843	5696	5623	5880	5660	24	1730	500	3800	10	1	4748398	266	-1.19	0.38	12	0.25	-4700.00	14710.00	12510	20230918	-55.24	5130	20230710	9.16	7070	-20.79	20240126	5540	1.08	20240307	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
133	20240307	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-190	5	-3.29	58208130	10303	145.03	5980	5980	5560	7500	4040	5770	5649.63	0.00	0	-2478	6063	5916	5843	5696	5623	5880	5660	24	1730	500	3800	10	1	4748398	265	-1.19	0.38	12	0.22	-4700.00	14710.00	12510	20230918	-55.40	5130	20230710	8.77	7070	-21.07	20240126	5560	0.36	20240307	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
134	20240307	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-180	5	-3.12	55347320	9790	137.81	5980	5980	5590	7500	4040	5770	5653.45	0.00	0	-2116	6063	5916	5843	5696	5623	5880	5660	24	1730	500	3800	10	1	4748398	265	-1.19	0.38	12	0.21	-4700.00	14710.00	12510	20230918	-55.32	5130	20230710	8.97	7070	-20.93	20240126	5590	0.00	20240307	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
135	20240307	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-80	5	-1.39	31251650	5498	77.39	5980	5980	5600	7500	4040	5770	5684.19	0.00	0	-607	6063	5916	5843	5696	5623	5880	5660	24	1730	500	3800	10	1	4748398	270	-1.21	0.39	12	0.12	-4700.00	14710.00	12510	20230918	-54.52	5130	20230710	10.92	7070	-19.52	20240126	5600	1.61	20240307	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
136	20240307	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-110	5	-1.91	17926140	3129	44.05	5980	5980	5660	7500	4040	5770	5729.03	0.00	0	-657	6063	5916	5843	5696	5623	5880	5660	24	1730	500	3800	10	1	4748398	269	-1.20	0.38	12	0.07	-4700.00	14710.00	12510	20230918	-54.76	5130	20230710	10.33	7070	-19.94	20240126	5620	0.71	20240304	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
137	20240307	090841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	0	3	0.00	3715340	644	9.07	5980	5980	5740	7500	4040	5770	5769.16	0.00	0	329	6063	5916	5843	5696	5623	5880	5660	24	1730	500	3800	10	1	4748398	274	-1.23	0.39	12	0.01	-4700.00	14710.00	12510	20230918	-53.88	5130	20230710	12.48	7070	-18.39	20240126	5620	2.67	20240304	12510	-53.88	20230918	5130	12.48	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
138	20240306	160834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	-210	5	-3.51	41705670	7090	57.99	5980	5990	5770	7770	4190	5980	5882.32	0.00	0	-646	6246	6112	5916	5782	5586	6180	5850	24	1790	500	3940	10	1	4748398	274	-1.23	0.39	12	0.15	-4700.00	14710.00	12510	20230918	-53.88	5130	20230710	12.48	7070	-18.39	20240126	5620	2.67	20240304	12510	-53.88	20230918	5130	12.48	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
139	20240306	150835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-140	5	-2.34	41149750	6994	57.20	5980	5990	5770	7770	4190	5980	5883.58	0.00	0	-669	6246	6112	5916	5782	5586	6180	5850	24	1790	500	3940	10	1	4748398	277	-1.24	0.40	12	0.15	-4700.00	14710.00	12510	20230918	-53.32	5130	20230710	13.84	7070	-17.40	20240126	5620	3.91	20240304	12510	-53.32	20230918	5130	13.84	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
140	20240306	140841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-130	5	-2.17	35130980	5959	48.74	5980	5990	5770	7770	4190	5980	5895.45	0.00	0	-392	6246	6112	5916	5782	5586	6180	5850	24	1790	500	3940	10	1	4748398	278	-1.24	0.40	12	0.13	-4700.00	14710.00	12510	20230918	-53.24	5130	20230710	14.04	7070	-17.26	20240126	5620	4.09	20240304	12510	-53.24	20230918	5130	14.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
141	20240306	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	-70	5	-1.17	24901410	4200	34.35	5980	5990	5810	7770	4190	5980	5928.91	0.00	0	-363	6246	6112	5916	5782	5586	6180	5850	24	1790	500	3940	10	1	4748398	281	-1.26	0.40	12	0.09	-4700.00	14710.00	12510	20230918	-52.76	5130	20230710	15.20	7070	-16.41	20240126	5620	5.16	20240304	12510	-52.76	20230918	5130	15.20	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
142	20240306	120839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-130	5	-2.17	23525760	3967	32.44	5980	5990	5810	7770	4190	5980	5930.37	0.00	0	-246	6246	6112	5916	5782	5586	6180	5850	24	1790	500	3940	10	1	4748398	278	-1.24	0.40	12	0.08	-4700.00	14710.00	12510	20230918	-53.24	5130	20230710	14.04	7070	-17.26	20240126	5620	4.09	20240304	12510	-53.24	20230918	5130	14.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
143	20240306	110837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-20	5	-0.33	23437870	3952	32.32	5980	5990	5860	7770	4190	5980	5930.64	0.00	0	-244	6246	6112	5916	5782	5586	6180	5850	24	1790	500	3940	10	1	4748398	283	-1.27	0.41	12	0.08	-4700.00	14710.00	12510	20230918	-52.36	5130	20230710	16.18	7070	-15.70	20240126	5620	6.05	20240304	12510	-52.36	20230918	5130	16.18	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
144	20240306	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-10	5	-0.17	19585930	3302	27.01	5980	5990	5860	7770	4190	5980	5931.54	0.00	0	-222	6246	6112	5916	5782	5586	6180	5850	24	1790	500	3940	10	1	4748398	283	-1.27	0.41	12	0.07	-4700.00	14710.00	12510	20230918	-52.28	5130	20230710	16.37	7070	-15.56	20240126	5620	6.23	20240304	12510	-52.28	20230918	5130	16.37	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
145	20240306	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	0	3	0.00	2397970	401	3.28	5980	5980	5970	7770	4190	5980	5979.98	0.00	0	-58	6246	6112	5916	5782	5586	6180	5850	24	1790	500	3940	10	1	4748398	284	-1.27	0.41	12	0.01	-4700.00	14710.00	12510	20230918	-52.20	5130	20230710	16.57	7070	-15.42	20240126	5620	6.41	20240304	12510	-52.20	20230918	5130	16.57	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
146	20240305	160831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	110	2	1.87	71514810	12217	123.64	5870	6050	5720	7630	4110	5870	5853.71	0.00	0	-562	6316	6092	5856	5632	5396	6205	5745	24	1760	500	3870	10	1	4748398	284	-1.27	0.41	12	0.26	-4700.00	14710.00	12510	20230918	-52.20	5130	20230710	16.57	7070	-15.42	20240126	5620	6.41	20240304	12510	-52.20	20230918	5130	16.57	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
147	20240305	150831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	10	2	0.17	65404880	11187	113.22	5870	6050	5720	7630	4110	5870	5846.51	0.00	0	-466	6316	6092	5856	5632	5396	6205	5745	24	1760	500	3870	10	1	4748398	279	-1.25	0.40	12	0.24	-4700.00	14710.00	12510	20230918	-53.00	5130	20230710	14.62	7070	-16.83	20240126	5620	4.63	20240304	12510	-53.00	20230918	5130	14.62	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
148	20240305	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-70	5	-1.19	57870240	9894	100.13	5870	6050	5720	7630	4110	5870	5849.02	0.00	0	8	6316	6092	5856	5632	5396	6205	5745	24	1760	500	3870	10	1	4748398	275	-1.23	0.39	12	0.21	-4700.00	14710.00	12510	20230918	-53.64	5130	20230710	13.06	7070	-17.96	20240126	5620	3.20	20240304	12510	-53.64	20230918	5130	13.06	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
149	20240305	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-60	5	-1.02	48652840	8296	83.96	5870	6050	5720	7630	4110	5870	5864.61	0.00	0	-463	6316	6092	5856	5632	5396	6205	5745	24	1760	500	3870	10	1	4748398	276	-1.24	0.39	12	0.17	-4700.00	14710.00	12510	20230918	-53.56	5130	20230710	13.26	7070	-17.82	20240126	5620	3.38	20240304	12510	-53.56	20230918	5130	13.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
150	20240305	120824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	80	2	1.36	41276810	7043	71.28	5870	6050	5720	7630	4110	5870	5860.69	0.00	0	-451	6316	6092	5856	5632	5396	6205	5745	24	1760	500	3870	10	1	4748398	283	-1.27	0.40	12	0.15	-4700.00	14710.00	12510	20230918	-52.44	5130	20230710	15.98	7070	-15.84	20240126	5620	5.87	20240304	12510	-52.44	20230918	5130	15.98	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
151	20240305	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	130	2	2.21	37951910	6481	65.59	5870	6050	5720	7630	4110	5870	5855.87	0.00	0	-565	6316	6092	5856	5632	5396	6205	5745	24	1760	500	3870	10	1	4748398	285	-1.28	0.41	12	0.14	-4700.00	14710.00	12510	20230918	-52.04	5130	20230710	16.96	7070	-15.13	20240126	5620	6.76	20240304	12510	-52.04	20230918	5130	16.96	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
152	20240305	100821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	-100	5	-1.70	20464090	3542	35.85	5870	5960	5720	7630	4110	5870	5777.55	0.00	0	274	6316	6092	5856	5632	5396	6205	5745	24	1760	500	3870	10	1	4748398	274	-1.23	0.39	12	0.07	-4700.00	14710.00	12510	20230918	-53.88	5130	20230710	12.48	7070	-18.39	20240126	5620	2.67	20240304	12510	-53.88	20230918	5130	12.48	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
153	20240305	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-50	5	-0.85	2804010	481	4.87	5870	5870	5810	7630	4110	5870	5829.54	0.00	0	-38	6316	6092	5856	5632	5396	6205	5745	24	1760	500	3870	10	1	4748398	276	-1.24	0.40	12	0.01	-4700.00	14710.00	12510	20230918	-53.48	5130	20230710	13.45	7070	-17.68	20240126	5620	3.56	20240304	12510	-53.48	20230918	5130	13.45	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
154	20240304	160822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	110	2	1.91	56834260	9876	187.72	5710	6080	5620	7480	4040	5760	5754.79	0.00	0	-211	6213	5986	5863	5636	5513	5925	5575	24	1720	500	3800	10	1	4748398	279	-1.25	0.40	12	0.21	-4700.00	14710.00	12510	20230918	-53.08	5130	20230710	14.42	7070	-16.97	20240126	5620	4.45	20240304	12510	-53.08	20230918	5130	14.42	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
155	20240304	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	100	2	1.74	55129960	9584	182.17	5710	6080	5620	7480	4040	5760	5752.29	0.00	0	-199	6213	5986	5863	5636	5513	5925	5575	24	1720	500	3800	10	1	4748398	278	-1.25	0.40	12	0.20	-4700.00	14710.00	12510	20230918	-53.16	5130	20230710	14.23	7070	-17.11	20240126	5620	4.27	20240304	12510	-53.16	20230918	5130	14.23	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
156	20240304	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-10	5	-0.17	36257110	6274	119.25	5710	6080	5670	7480	4040	5760	5778.95	0.00	0	109	6213	5986	5863	5636	5513	5925	5575	24	1720	500	3800	10	1	4748398	273	-1.22	0.39	12	0.13	-4700.00	14710.00	12510	20230918	-54.04	5130	20230710	12.09	7070	-18.67	20240126	5650	1.77	20240227	12510	-54.04	20230918	5130	12.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
157	20240304	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	80	2	1.39	34696500	6001	114.07	5710	6080	5700	7480	4040	5760	5781.79	0.00	0	123	6213	5986	5863	5636	5513	5925	5575	24	1720	500	3800	10	1	4748398	277	-1.24	0.40	12	0.13	-4700.00	14710.00	12510	20230918	-53.32	5130	20230710	13.84	7070	-17.40	20240126	5650	3.36	20240227	12510	-53.32	20230918	5130	13.84	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
158	20240304	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	120	2	2.08	17682420	3043	57.84	5710	6080	5710	7480	4040	5760	5810.85	0.00	0	125	6213	5986	5863	5636	5513	5925	5575	24	1720	500	3800	10	1	4748398	279	-1.25	0.40	12	0.06	-4700.00	14710.00	12510	20230918	-53.00	5130	20230710	14.62	7070	-16.83	20240126	5650	4.07	20240227	12510	-53.00	20230918	5130	14.62	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
159	20240304	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	120	2	2.08	16591930	2855	54.27	5710	6080	5710	7480	4040	5760	5811.53	0.00	0	115	6213	5986	5863	5636	5513	5925	5575	24	1720	500	3800	10	1	4748398	279	-1.25	0.40	12	0.06	-4700.00	14710.00	12510	20230918	-53.00	5130	20230710	14.62	7070	-16.83	20240126	5650	4.07	20240227	12510	-53.00	20230918	5130	14.62	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
160	20240304	100806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	10	2	0.17	16044720	2761	52.48	5710	6080	5710	7480	4040	5760	5811.20	0.00	0	119	6213	5986	5863	5636	5513	5925	5575	24	1720	500	3800	10	1	4748398	274	-1.23	0.39	12	0.06	-4700.00	14710.00	12510	20230918	-53.88	5130	20230710	12.48	7070	-18.39	20240126	5650	2.12	20240227	12510	-53.88	20230918	5130	12.48	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
161	20240304	090808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	70	2	1.22	13397010	2306	43.83	5710	6080	5710	7480	4040	5760	5809.63	0.00	0	223	6213	5986	5863	5636	5513	5925	5575	24	1720	500	3800	10	1	4748398	277	-1.24	0.40	12	0.05	-4700.00	14710.00	12510	20230918	-53.40	5130	20230710	13.65	7070	-17.54	20240126	5650	3.19	20240227	12510	-53.40	20230918	5130	13.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N