KissMeData/238490/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	161007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-50	5	-0.80	110489080	17859	131.35	6230	6230	6150	8090	4370	6230	6186.70	0.80	0	375	6316	6272	6226	6182	6136	6275	6185	57	1860	500	3860	10	1	11312236	699	12.48	0.99	12	0.16	495.00	6228.00	9780	20230531	-36.81	5650	20231031	9.38	7640	-19.11	20240125	6020	2.66	20240319	9780	-36.81	20230531	5650	9.38	20231031	1.46	N	238490	500	56 억		90111	N	N	0	N	00	N
3	20240329	151009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-50	5	-0.80	106836700	17268	127.01	6230	6230	6150	8090	4370	6230	6186.93	0.80	0	588	6316	6272	6226	6182	6136	6275	6185	57	1860	500	3860	10	1	11312236	699	12.48	0.99	12	0.15	495.00	6228.00	9780	20230531	-36.81	5650	20231031	9.38	7640	-19.11	20240125	6020	2.66	20240319	9780	-36.81	20230531	5650	9.38	20231031	1.46	N	238490	500	56 억		90111	N	N	0	N	00	N
4	20240329	141004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-50	5	-0.80	66613110	10750	79.07	6230	6230	6160	8090	4370	6230	6196.52	0.80	0	824	6316	6272	6226	6182	6136	6275	6185	57	1860	500	3860	10	1	11312236	699	12.48	0.99	12	0.10	495.00	6228.00	9780	20230531	-36.81	5650	20231031	9.38	7640	-19.11	20240125	6020	2.66	20240319	9780	-36.81	20230531	5650	9.38	20231031	1.46	N	238490	500	56 억		90111	N	N	0	N	00	N
5	20240329	130950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-30	5	-0.48	54391850	8775	64.54	6230	6230	6160	8090	4370	6230	6198.44	0.80	0	957	6316	6272	6226	6182	6136	6275	6185	57	1860	500	3860	10	1	11312236	701	12.53	1.00	12	0.08	495.00	6228.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6020	2.99	20240319	9780	-36.61	20230531	5650	9.73	20231031	1.46	N	238490	500	56 억		90111	N	N	0	N	00	N
6	20240329	121000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-20	5	-0.32	43547850	7027	51.68	6230	6230	6160	8090	4370	6230	6197.14	0.80	0	1592	6316	6272	6226	6182	6136	6275	6185	57	1860	500	3860	10	1	11312236	702	12.55	1.00	12	0.06	495.00	6228.00	9780	20230531	-36.50	5650	20231031	9.91	7640	-18.72	20240125	6020	3.16	20240319	9780	-36.50	20230531	5650	9.91	20231031	1.46	N	238490	500	56 억		90111	N	N	0	N	00	N
7	20240329	110948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-20	5	-0.32	37029820	5976	43.95	6230	6230	6160	8090	4370	6230	6196.33	0.80	0	1649	6316	6272	6226	6182	6136	6275	6185	57	1860	500	3860	10	1	11312236	702	12.55	1.00	12	0.05	495.00	6228.00	9780	20230531	-36.50	5650	20231031	9.91	7640	-18.72	20240125	6020	3.16	20240319	9780	-36.50	20230531	5650	9.91	20231031	1.46	N	238490	500	56 억		90111	N	N	0	N	00	N
8	20240329	100949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-30	5	-0.48	21755430	3510	25.82	6230	6230	6160	8090	4370	6230	6197.97	0.80	0	77	6316	6272	6226	6182	6136	6275	6185	57	1860	500	3860	10	1	11312236	701	12.53	1.00	12	0.03	495.00	6228.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6020	2.99	20240319	9780	-36.61	20230531	5650	9.73	20231031	1.46	N	238490	500	56 억		90111	N	N	0	N	00	N
9	20240329	090949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	0	3	0.00	1246000	200	1.47	6230	6230	6230	8090	4370	6230	6230.00	0.80	0	-8	6316	6272	6226	6182	6136	6275	6185	57	1860	500	3860	10	1	11312236	705	12.59	1.00	12	0.00	495.00	6228.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.46	N	238490	500	56 억		90111	N	N	0	N	00	N
10	20240328	160955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	0	3	0.00	84462170	13596	99.83	6230	6270	6180	8090	4370	6230	6212.28	0.78	0	1575	6330	6280	6230	6180	6130	6305	6205	57	1860	500	3860	10	1	11312236	705	12.59	1.00	12	0.12	495.00	6228.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.46	N	238490	500	56 억		88311	N	N	0	N	00	N
11	20240328	150955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	40	2	0.64	81262000	13083	96.06	6230	6270	6180	8090	4370	6230	6211.27	0.78	0	1597	6330	6280	6230	6180	6130	6305	6205	57	1860	500	3860	10	1	11312236	709	12.67	1.01	12	0.12	495.00	6228.00	9780	20230531	-35.89	5650	20231031	10.97	7640	-17.93	20240125	6020	4.15	20240319	9780	-35.89	20230531	5650	10.97	20231031	1.46	N	238490	500	56 억		88311	N	N	0	N	00	N
12	20240328	140944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-20	5	-0.32	58907310	9499	69.75	6230	6240	6180	8090	4370	6230	6201.42	0.78	0	2009	6330	6280	6230	6180	6130	6305	6205	57	1860	500	3860	10	1	11312236	702	12.55	1.00	12	0.08	495.00	6228.00	9780	20230531	-36.50	5650	20231031	9.91	7640	-18.72	20240125	6020	3.16	20240319	9780	-36.50	20230531	5650	9.91	20231031	1.46	N	238490	500	56 억		88311	N	N	0	N	00	N
13	20240328	130943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	0	3	0.00	50915470	8211	60.29	6230	6240	6180	8090	4370	6230	6200.89	0.78	0	2323	6330	6280	6230	6180	6130	6305	6205	57	1860	500	3860	10	1	11312236	705	12.59	1.00	12	0.07	495.00	6228.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.46	N	238490	500	56 억		88311	N	N	0	N	00	N
14	20240328	120948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-30	5	-0.48	44991030	7257	53.29	6230	6240	6180	8090	4370	6230	6199.67	0.78	0	2121	6330	6280	6230	6180	6130	6305	6205	57	1860	500	3860	10	1	11312236	701	12.53	1.00	12	0.06	495.00	6228.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6020	2.99	20240319	9780	-36.61	20230531	5650	9.73	20231031	1.46	N	238490	500	56 억		88311	N	N	0	N	00	N
15	20240328	110951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-30	5	-0.48	35362130	5703	41.88	6230	6240	6180	8090	4370	6230	6200.62	0.78	0	1203	6330	6280	6230	6180	6130	6305	6205	57	1860	500	3860	10	1	11312236	701	12.53	1.00	12	0.05	495.00	6228.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6020	2.99	20240319	9780	-36.61	20230531	5650	9.73	20231031	1.46	N	238490	500	56 억		88311	N	N	0	N	00	N
16	20240328	101004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	0	3	0.00	17847070	2877	21.12	6230	6230	6190	8090	4370	6230	6203.36	0.78	0	1035	6330	6280	6230	6180	6130	6305	6205	57	1860	500	3860	10	1	11312236	705	12.59	1.00	12	0.03	495.00	6228.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.46	N	238490	500	56 억		88311	N	N	0	N	00	N
17	20240328	091004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-40	5	-0.64	6864150	1107	8.13	6230	6230	6190	8090	4370	6230	6200.68	0.78	0	808	6330	6280	6230	6180	6130	6305	6205	57	1860	500	3860	10	1	11312236	700	12.51	0.99	12	0.01	495.00	6228.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6020	2.82	20240319	9780	-36.71	20230531	5650	9.56	20231031	1.46	N	238490	500	56 억		88311	N	N	0	N	00	N
18	20240327	160959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	30	2	0.48	84771250	13619	117.89	6200	6280	6180	8060	4340	6200	6224.48	0.78	0	171	6306	6252	6216	6162	6126	6280	6190	57	1860	500	3840	10	1	11312236	705	-8.15	1.08	12	0.12	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.45	N	238490	500	56 억		87928	N	N	0	N	00	N
19	20240327	151000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	20	2	0.32	71877350	11548	99.97	6200	6280	6180	8060	4340	6200	6224.22	0.78	0	-665	6306	6252	6216	6162	6126	6280	6190	57	1860	500	3840	10	1	11312236	704	-8.14	1.08	12	0.10	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	7640	-18.59	20240125	6020	3.32	20240319	9780	-36.40	20230531	5650	10.09	20231031	1.45	N	238490	500	56 억		87928	N	N	0	N	00	N
20	20240327	141000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	10	2	0.16	61922570	9948	86.11	6200	6280	6180	8060	4340	6200	6224.63	0.78	0	-1173	6306	6252	6216	6162	6126	6280	6190	57	1860	500	3840	10	1	11312236	702	-8.13	1.08	12	0.09	-764.00	5764.00	9780	20230531	-36.50	5650	20231031	9.91	7640	-18.72	20240125	6020	3.16	20240319	9780	-36.50	20230531	5650	9.91	20231031	1.45	N	238490	500	56 억		87928	N	N	0	N	00	N
21	20240327	130958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	40	2	0.65	59832040	9612	83.21	6200	6280	6180	8060	4340	6200	6224.72	0.78	0	-1164	6306	6252	6216	6162	6126	6280	6190	57	1860	500	3840	10	1	11312236	706	-8.17	1.08	12	0.08	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	7640	-18.32	20240125	6020	3.65	20240319	9780	-36.20	20230531	5650	10.44	20231031	1.45	N	238490	500	56 억		87928	N	N	0	N	00	N
22	20240327	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	30	2	0.48	43983380	7065	61.16	6200	6280	6180	8060	4340	6200	6225.53	0.78	0	-1126	6306	6252	6216	6162	6126	6280	6190	57	1860	500	3840	10	1	11312236	705	-8.15	1.08	12	0.06	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.45	N	238490	500	56 억		87928	N	N	0	N	00	N
23	20240327	110958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	30	2	0.48	37670530	6051	52.38	6200	6280	6180	8060	4340	6200	6225.50	0.78	0	-1082	6306	6252	6216	6162	6126	6280	6190	57	1860	500	3840	10	1	11312236	705	-8.15	1.08	12	0.05	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.45	N	238490	500	56 억		87928	N	N	0	N	00	N
24	20240327	100955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	60	2	0.97	21244340	3416	29.57	6200	6270	6180	8060	4340	6200	6219.07	0.78	0	-712	6306	6252	6216	6162	6126	6280	6190	57	1860	500	3840	10	1	11312236	708	-8.19	1.09	12	0.03	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	7640	-18.06	20240125	6020	3.99	20240319	9780	-35.99	20230531	5650	10.80	20231031	1.45	N	238490	500	56 억		87928	N	N	0	N	00	N
25	20240327	091001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	30	2	0.48	5034770	812	7.03	6200	6230	6190	8060	4340	6200	6200.46	0.78	0	-610	6306	6252	6216	6162	6126	6280	6190	57	1860	500	3840	10	1	11312236	705	-8.15	1.08	12	0.01	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.45	N	238490	500	56 억		87928	N	N	0	N	00	N
26	20240326	160853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-30	5	-0.48	71876410	11552	54.10	6180	6270	6180	8090	4370	6230	6222.09	0.78	0	-99	6350	6290	6200	6140	6050	6320	6170	57	1860	500	3860	10	1	11312236	701	-8.12	1.08	12	0.10	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6020	2.99	20240319	9780	-36.61	20230531	5650	9.73	20231031	1.47	N	238490	500	56 억		87737	N	N	0	N	00	N
27	20240326	150947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-10	5	-0.16	66048570	10613	49.70	6180	6270	6180	8090	4370	6230	6223.36	0.78	0	158	6350	6290	6200	6140	6050	6320	6170	57	1860	500	3860	10	1	11312236	704	-8.14	1.08	12	0.09	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	7640	-18.59	20240125	6020	3.32	20240319	9780	-36.40	20230531	5650	10.09	20231031	1.47	N	238490	500	56 억		87737	N	N	0	N	00	N
28	20240326	140944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	0	3	0.00	54569080	8769	41.07	6180	6270	6180	8090	4370	6230	6222.95	0.78	0	395	6350	6290	6200	6140	6050	6320	6170	57	1860	500	3860	10	1	11312236	705	-8.15	1.08	12	0.08	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.47	N	238490	500	56 억		87737	N	N	0	N	00	N
29	20240326	130940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	0	3	0.00	52360260	8415	39.41	6180	6270	6180	8090	4370	6230	6222.25	0.78	0	395	6350	6290	6200	6140	6050	6320	6170	57	1860	500	3860	10	1	11312236	705	-8.15	1.08	12	0.07	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.47	N	238490	500	56 억		87737	N	N	0	N	00	N
30	20240326	120940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-10	5	-0.16	46171500	7420	34.75	6180	6270	6180	8090	4370	6230	6222.57	0.78	0	269	6350	6290	6200	6140	6050	6320	6170	57	1860	500	3860	10	1	11312236	704	-8.14	1.08	12	0.07	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	7640	-18.59	20240125	6020	3.32	20240319	9780	-36.40	20230531	5650	10.09	20231031	1.47	N	238490	500	56 억		87737	N	N	0	N	00	N
31	20240326	110936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-10	5	-0.16	38665440	6217	29.12	6180	6270	6180	8090	4370	6230	6219.31	0.78	0	445	6350	6290	6200	6140	6050	6320	6170	57	1860	500	3860	10	1	11312236	704	-8.14	1.08	12	0.05	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	7640	-18.59	20240125	6020	3.32	20240319	9780	-36.40	20230531	5650	10.09	20231031	1.47	N	238490	500	56 억		87737	N	N	0	N	00	N
32	20240326	100948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	0	3	0.00	23339930	3756	17.59	6180	6270	6180	8090	4370	6230	6214.04	0.78	0	493	6350	6290	6200	6140	6050	6320	6170	57	1860	500	3860	10	1	11312236	705	-8.15	1.08	12	0.03	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.47	N	238490	500	56 억		87737	N	N	0	N	00	N
33	20240326	090947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	0	3	0.00	8514380	1371	6.42	6180	6270	6180	8090	4370	6230	6210.34	0.78	0	87	6350	6290	6200	6140	6050	6320	6170	57	1860	500	3860	10	1	11312236	705	-8.15	1.08	12	0.01	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.47	N	238490	500	56 억		87737	N	N	0	N	00	N
34	20240325	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	60	2	0.97	131388650	21181	105.10	6170	6260	6110	8020	4320	6170	6203.14	0.80	0	-3164	6243	6206	6143	6106	6043	6225	6125	57	1850	500	3820	10	1	11312236	705	-8.15	1.08	12	0.19	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.47	N	238490	500	56 억		90913	N	N	0	N	00	N
35	20240325	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	50	2	0.81	125942060	20306	100.76	6170	6260	6110	8020	4320	6170	6202.21	0.80	0	-2954	6243	6206	6143	6106	6043	6225	6125	57	1850	500	3820	10	1	11312236	704	-8.14	1.08	12	0.18	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	7640	-18.59	20240125	6020	3.32	20240319	9780	-36.40	20230531	5650	10.09	20231031	1.47	N	238490	500	56 억		90913	N	N	0	N	00	N
36	20240325	141020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	40	2	0.65	113942950	18378	91.19	6170	6260	6110	8020	4320	6170	6199.97	0.80	0	-2795	6243	6206	6143	6106	6043	6225	6125	57	1850	500	3820	10	1	11312236	702	-8.13	1.08	12	0.16	-764.00	5764.00	9780	20230531	-36.50	5650	20231031	9.91	7640	-18.72	20240125	6020	3.16	20240319	9780	-36.50	20230531	5650	9.91	20231031	1.47	N	238490	500	56 억		90913	N	N	0	N	00	N
37	20240325	131019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	60	2	0.97	104863250	16919	83.95	6170	6260	6110	8020	4320	6170	6197.96	0.80	0	-2110	6243	6206	6143	6106	6043	6225	6125	57	1850	500	3820	10	1	11312236	705	-8.15	1.08	12	0.15	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.47	N	238490	500	56 억		90913	N	N	0	N	00	N
38	20240325	121023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	60	2	0.97	86123380	13918	69.06	6170	6240	6110	8020	4320	6170	6187.91	0.80	0	-2115	6243	6206	6143	6106	6043	6225	6125	57	1850	500	3820	10	1	11312236	705	-8.15	1.08	12	0.12	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6020	3.49	20240319	9780	-36.30	20230531	5650	10.27	20231031	1.47	N	238490	500	56 억		90913	N	N	0	N	00	N
39	20240325	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	20	2	0.32	72192870	11672	57.92	6170	6240	6110	8020	4320	6170	6185.13	0.80	0	-2093	6243	6206	6143	6106	6043	6225	6125	57	1850	500	3820	10	1	11312236	700	-8.10	1.07	12	0.10	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6020	2.82	20240319	9780	-36.71	20230531	5650	9.56	20231031	1.47	N	238490	500	56 억		90913	N	N	0	N	00	N
40	20240325	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	40	2	0.65	45290700	7341	36.43	6170	6210	6110	8020	4320	6170	6169.55	0.80	0	-1235	6243	6206	6143	6106	6043	6225	6125	57	1850	500	3820	10	1	11312236	702	-8.13	1.08	12	0.06	-764.00	5764.00	9780	20230531	-36.50	5650	20231031	9.91	7640	-18.72	20240125	6020	3.16	20240319	9780	-36.50	20230531	5650	9.91	20231031	1.47	N	238490	500	56 억		90913	N	N	0	N	00	N
41	20240325	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-10	5	-0.16	11093090	1808	8.97	6170	6170	6110	8020	4320	6170	6135.54	0.80	0	-315	6243	6206	6143	6106	6043	6225	6125	57	1850	500	3820	10	1	11312236	697	-8.06	1.07	12	0.02	-764.00	5764.00	9780	20230531	-37.01	5650	20231031	9.03	7640	-19.37	20240125	6020	2.33	20240319	9780	-37.01	20230531	5650	9.03	20231031	1.47	N	238490	500	56 억		90913	N	N	0	N	00	N
42	20240322	161023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	40	2	0.65	123283970	20153	114.12	6130	6180	6080	7960	4300	6130	6117.40	0.76	0	5182	6230	6180	6150	6100	6070	6165	6085	57	1830	500	3800	10	1	11312236	698	-8.08	1.07	12	0.18	-764.00	5764.00	9780	20230531	-36.91	5650	20231031	9.20	7640	-19.24	20240125	6020	2.49	20240319	9780	-36.91	20230531	5650	9.20	20231031	1.46	N	238490	500	56 억		85726	N	N	0	N	00	N
43	20240322	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	40	2	0.65	118736970	19416	109.94	6130	6180	6080	7960	4300	6130	6115.42	0.76	0	5472	6230	6180	6150	6100	6070	6165	6085	57	1830	500	3800	10	1	11312236	698	-8.08	1.07	12	0.17	-764.00	5764.00	9780	20230531	-36.91	5650	20231031	9.20	7640	-19.24	20240125	6020	2.49	20240319	9780	-36.91	20230531	5650	9.20	20231031	1.46	N	238490	500	56 억		85726	N	N	0	N	00	N
44	20240322	141012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-10	5	-0.16	115367230	18867	106.83	6130	6160	6080	7960	4300	6130	6114.76	0.76	0	5329	6230	6180	6150	6100	6070	6165	6085	57	1830	500	3800	10	1	11312236	692	-8.01	1.06	12	0.17	-764.00	5764.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6020	1.66	20240319	9780	-37.42	20230531	5650	8.32	20231031	1.46	N	238490	500	56 억		85726	N	N	0	N	00	N
45	20240322	131018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	0	3	0.00	92078470	15064	85.30	6130	6160	6080	7960	4300	6130	6112.48	0.76	0	5001	6230	6180	6150	6100	6070	6165	6085	57	1830	500	3800	10	1	11312236	693	-8.02	1.06	12	0.13	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6020	1.83	20240319	9780	-37.32	20230531	5650	8.50	20231031	1.46	N	238490	500	56 억		85726	N	N	0	N	00	N
46	20240322	121014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-20	5	-0.33	61602200	10088	57.12	6130	6130	6080	7960	4300	6130	6106.48	0.76	0	1747	6230	6180	6150	6100	6070	6165	6085	57	1830	500	3800	10	1	11312236	691	-8.00	1.06	12	0.09	-764.00	5764.00	9780	20230531	-37.53	5650	20231031	8.14	7640	-20.03	20240125	6020	1.50	20240319	9780	-37.53	20230531	5650	8.14	20231031	1.46	N	238490	500	56 억		85726	N	N	0	N	00	N
47	20240322	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-10	5	-0.16	53516800	8765	49.63	6130	6130	6080	7960	4300	6130	6105.74	0.76	0	1804	6230	6180	6150	6100	6070	6165	6085	57	1830	500	3800	10	1	11312236	692	-8.01	1.06	12	0.08	-764.00	5764.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6020	1.66	20240319	9780	-37.42	20230531	5650	8.32	20231031	1.46	N	238490	500	56 억		85726	N	N	0	N	00	N
48	20240322	101013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	0	3	0.00	39954460	6542	37.04	6130	6130	6080	7960	4300	6130	6107.38	0.76	0	1776	6230	6180	6150	6100	6070	6165	6085	57	1830	500	3800	10	1	11312236	693	-8.02	1.06	12	0.06	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6020	1.83	20240319	9780	-37.32	20230531	5650	8.50	20231031	1.46	N	238490	500	56 억		85726	N	N	0	N	00	N
49	20240322	091013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-10	5	-0.16	4467540	729	4.13	6130	6130	6110	7960	4300	6130	6128.31	0.76	0	121	6230	6180	6150	6100	6070	6165	6085	57	1830	500	3800	10	1	11312236	692	-8.01	1.06	12	0.01	-764.00	5764.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6020	1.66	20240319	9780	-37.42	20230531	5650	8.32	20231031	1.46	N	238490	500	56 억		85726	N	N	0	N	00	N
50	20240321	161018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	0	3	0.00	108510360	17660	93.76	6190	6200	6120	7960	4300	6130	6144.42	0.76	0	-514	6263	6196	6143	6076	6023	6230	6110	57	1830	500	3800	10	1	11312236	693	-8.02	1.06	12	0.16	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6020	1.83	20240319	9780	-37.32	20230531	5650	8.50	20231031	1.47	N	238490	500	56 억		86219	N	N	0	N	00	N
51	20240321	151013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	0	3	0.00	100971930	16430	87.23	6190	6200	6120	7960	4300	6130	6145.58	0.76	0	-100	6263	6196	6143	6076	6023	6230	6110	57	1830	500	3800	10	1	11312236	693	-8.02	1.06	12	0.15	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6020	1.83	20240319	9780	-37.32	20230531	5650	8.50	20231031	1.47	N	238490	500	56 억		86219	N	N	0	N	00	N
52	20240321	141014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	0	3	0.00	92958770	15122	80.29	6190	6200	6120	7960	4300	6130	6147.25	0.76	0	-76	6263	6196	6143	6076	6023	6230	6110	57	1830	500	3800	10	1	11312236	693	-8.02	1.06	12	0.13	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6020	1.83	20240319	9780	-37.32	20230531	5650	8.50	20231031	1.47	N	238490	500	56 억		86219	N	N	0	N	00	N
53	20240321	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	20	2	0.33	79511950	12927	68.63	6190	6200	6120	7960	4300	6130	6150.84	0.76	0	-49	6263	6196	6143	6076	6023	6230	6110	57	1830	500	3800	10	1	11312236	696	-8.05	1.07	12	0.11	-764.00	5764.00	9780	20230531	-37.12	5650	20231031	8.85	7640	-19.50	20240125	6020	2.16	20240319	9780	-37.12	20230531	5650	8.85	20231031	1.47	N	238490	500	56 억		86219	N	N	0	N	00	N
54	20240321	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-10	5	-0.16	53148460	8633	45.83	6190	6200	6120	7960	4300	6130	6156.43	0.76	0	-128	6263	6196	6143	6076	6023	6230	6110	57	1830	500	3800	10	1	11312236	692	-8.01	1.06	12	0.08	-764.00	5764.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6020	1.66	20240319	9780	-37.42	20230531	5650	8.32	20231031	1.47	N	238490	500	56 억		86219	N	N	0	N	00	N
55	20240321	111013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	10	2	0.16	35697310	5789	30.74	6190	6200	6130	7960	4300	6130	6166.40	0.76	0	-15	6263	6196	6143	6076	6023	6230	6110	57	1830	500	3800	10	1	11312236	695	-8.04	1.07	12	0.05	-764.00	5764.00	9780	20230531	-37.22	5650	20231031	8.67	7640	-19.63	20240125	6020	1.99	20240319	9780	-37.22	20230531	5650	8.67	20231031	1.47	N	238490	500	56 억		86219	N	N	0	N	00	N
56	20240321	101018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	20	2	0.33	28489000	4615	24.50	6190	6200	6130	7960	4300	6130	6173.13	0.76	0	194	6263	6196	6143	6076	6023	6230	6110	57	1830	500	3800	10	1	11312236	696	-8.05	1.07	12	0.04	-764.00	5764.00	9780	20230531	-37.12	5650	20231031	8.85	7640	-19.50	20240125	6020	2.16	20240319	9780	-37.12	20230531	5650	8.85	20231031	1.47	N	238490	500	56 억		86219	N	N	0	N	00	N
57	20240321	091022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	60	2	0.98	9839790	1590	8.44	6190	6200	6180	7960	4300	6130	6188.55	0.76	0	-100	6263	6196	6143	6076	6023	6230	6110	57	1830	500	3800	10	1	11312236	700	-8.10	1.07	12	0.01	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6020	2.82	20240319	9780	-36.71	20230531	5650	9.56	20231031	1.47	N	238490	500	56 억		86219	N	N	0	N	00	N
58	20240320	161005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	30	2	0.49	115106240	18780	79.94	6100	6210	6090	7930	4270	6100	6129.19	0.74	0	2254	6166	6132	6076	6042	5986	6145	6055	57	1830	500	3780	10	1	11312236	693	-8.02	1.06	12	0.17	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6020	1.83	20240319	9780	-37.32	20230531	5650	8.50	20231031	1.46	N	238490	500	56 억		83949	N	N	0	N	00	N
59	20240320	151007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	10	2	0.16	106481410	17372	73.95	6100	6210	6090	7930	4270	6100	6129.48	0.74	0	2544	6166	6132	6076	6042	5986	6145	6055	57	1830	500	3780	10	1	11312236	691	-8.00	1.06	12	0.15	-764.00	5764.00	9780	20230531	-37.53	5650	20231031	8.14	7640	-20.03	20240125	6020	1.50	20240319	9780	-37.53	20230531	5650	8.14	20231031	1.46	N	238490	500	56 억		83949	N	N	0	N	00	N
60	20240320	141013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	10	2	0.16	100588010	16408	69.85	6100	6210	6090	7930	4270	6100	6130.42	0.74	0	2382	6166	6132	6076	6042	5986	6145	6055	57	1830	500	3780	10	1	11312236	691	-8.00	1.06	12	0.15	-764.00	5764.00	9780	20230531	-37.53	5650	20231031	8.14	7640	-20.03	20240125	6020	1.50	20240319	9780	-37.53	20230531	5650	8.14	20231031	1.46	N	238490	500	56 억		83949	N	N	0	N	00	N
61	20240320	131012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	30	2	0.49	97859910	15962	67.95	6100	6210	6090	7930	4270	6100	6130.81	0.74	0	2382	6166	6132	6076	6042	5986	6145	6055	57	1830	500	3780	10	1	11312236	693	-8.02	1.06	12	0.14	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6020	1.83	20240319	9780	-37.32	20230531	5650	8.50	20231031	1.46	N	238490	500	56 억		83949	N	N	0	N	00	N
62	20240320	121005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	50	2	0.82	89791480	14644	62.34	6100	6210	6090	7930	4270	6100	6131.62	0.74	0	2382	6166	6132	6076	6042	5986	6145	6055	57	1830	500	3780	10	1	11312236	696	-8.05	1.07	12	0.13	-764.00	5764.00	9780	20230531	-37.12	5650	20231031	8.85	7640	-19.50	20240125	6020	2.16	20240319	9780	-37.12	20230531	5650	8.85	20231031	1.46	N	238490	500	56 억		83949	N	N	0	N	00	N
63	20240320	111007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	40	2	0.66	85508880	13947	59.37	6100	6210	6090	7930	4270	6100	6130.99	0.74	0	2588	6166	6132	6076	6042	5986	6145	6055	57	1830	500	3780	10	1	11312236	695	-8.04	1.07	12	0.12	-764.00	5764.00	9780	20230531	-37.22	5650	20231031	8.67	7640	-19.63	20240125	6020	1.99	20240319	9780	-37.22	20230531	5650	8.67	20231031	1.46	N	238490	500	56 억		83949	N	N	0	N	00	N
64	20240320	101001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	30	2	0.49	69017090	11260	47.93	6100	6210	6090	7930	4270	6100	6129.40	0.74	0	1374	6166	6132	6076	6042	5986	6145	6055	57	1830	500	3780	10	1	11312236	693	-8.02	1.06	12	0.10	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6020	1.83	20240319	9780	-37.32	20230531	5650	8.50	20231031	1.46	N	238490	500	56 억		83949	N	N	0	N	00	N
65	20240320	091006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	30	2	0.49	18179810	2963	12.61	6100	6170	6100	7930	4270	6100	6135.61	0.74	0	497	6166	6132	6076	6042	5986	6145	6055	57	1830	500	3780	10	1	11312236	693	-8.02	1.06	12	0.03	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6020	1.83	20240319	9780	-37.32	20230531	5650	8.50	20231031	1.46	N	238490	500	56 억		83949	N	N	0	N	00	N
66	20240319	160956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	40	2	0.66	141234950	23361	164.48	6100	6110	6020	7870	4250	6060	6045.75	0.78	0	-4392	6160	6110	6080	6030	6000	6095	6015	57	1810	500	3750	10	1	11312236	690	-7.98	1.06	12	0.21	-764.00	5764.00	9780	20230531	-37.63	5650	20231031	7.96	7640	-20.16	20240125	6020	1.33	20240319	9780	-37.63	20230531	5650	7.96	20231031	1.49	N	238490	500	56 억		88335	N	N	0	N	00	N
67	20240319	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	10	2	0.17	138338810	22885	161.13	6100	6110	6020	7870	4250	6060	6044.96	0.78	0	-4376	6160	6110	6080	6030	6000	6095	6015	57	1810	500	3750	10	1	11312236	687	-7.95	1.05	12	0.20	-764.00	5764.00	9780	20230531	-37.93	5650	20231031	7.43	7640	-20.55	20240125	6020	0.83	20240319	9780	-37.93	20230531	5650	7.43	20231031	1.49	N	238490	500	56 억		88335	N	N	0	N	00	N
68	20240319	141005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	0	3	0.00	106473200	17614	124.02	6100	6110	6020	7870	4250	6060	6044.81	0.78	0	-4378	6160	6110	6080	6030	6000	6095	6015	57	1810	500	3750	10	1	11312236	686	-7.93	1.05	12	0.16	-764.00	5764.00	9780	20230531	-38.04	5650	20231031	7.26	7640	-20.68	20240125	6020	0.66	20240319	9780	-38.04	20230531	5650	7.26	20231031	1.49	N	238490	500	56 억		88335	N	N	0	N	00	N
69	20240319	130934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-20	5	-0.33	98844210	16352	115.13	6100	6110	6020	7870	4250	6060	6044.78	0.78	0	-3729	6160	6110	6080	6030	6000	6095	6015	57	1810	500	3750	10	1	11312236	683	-7.91	1.05	12	0.14	-764.00	5764.00	9780	20230531	-38.24	5650	20231031	6.90	7640	-20.94	20240125	6020	0.33	20240319	9780	-38.24	20230531	5650	6.90	20231031	1.49	N	238490	500	56 억		88335	N	N	0	N	00	N
70	20240319	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-10	5	-0.17	73453030	12144	85.50	6100	6110	6020	7870	4250	6060	6048.50	0.78	0	-2395	6160	6110	6080	6030	6000	6095	6015	57	1810	500	3750	10	1	11312236	684	-7.92	1.05	12	0.11	-764.00	5764.00	9780	20230531	-38.14	5650	20231031	7.08	7640	-20.81	20240125	6020	0.50	20240319	9780	-38.14	20230531	5650	7.08	20231031	1.49	N	238490	500	56 억		88335	N	N	0	N	00	N
71	20240319	111002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-30	5	-0.50	69083040	11422	80.42	6100	6110	6020	7870	4250	6060	6048.24	0.78	0	-2506	6160	6110	6080	6030	6000	6095	6015	57	1810	500	3750	10	1	11312236	682	-7.89	1.05	12	0.10	-764.00	5764.00	9780	20230531	-38.34	5650	20231031	6.73	7640	-21.07	20240125	6020	0.17	20240319	9780	-38.34	20230531	5650	6.73	20231031	1.49	N	238490	500	56 억		88335	N	N	0	N	00	N
72	20240319	101005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	0	3	0.00	28914760	4775	33.62	6100	6110	6030	7870	4250	6060	6055.45	0.78	0	-536	6160	6110	6080	6030	6000	6095	6015	57	1810	500	3750	10	1	11312236	686	-7.93	1.05	12	0.04	-764.00	5764.00	9780	20230531	-38.04	5650	20231031	7.26	7640	-20.68	20240125	6030	0.50	20240319	9780	-38.04	20230531	5650	7.26	20231031	1.49	N	238490	500	56 억		88335	N	N	0	N	00	N
73	20240319	091004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	0	3	0.00	6820350	1122	7.90	6100	6110	6060	7870	4250	6060	6078.74	0.78	0	-439	6160	6110	6080	6030	6000	6095	6015	57	1810	500	3750	10	1	11312236	686	-7.93	1.05	12	0.01	-764.00	5764.00	9780	20230531	-38.04	5650	20231031	7.26	7640	-20.68	20240125	6050	0.17	20240229	9780	-38.04	20230531	5650	7.26	20231031	1.49	N	238490	500	56 억		88335	N	N	0	N	00	N
74	20240318	160957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-30	5	-0.49	86284510	14203	76.34	6100	6130	6050	7910	4270	6090	6075.12	0.78	0	-45	6176	6132	6106	6062	6036	6120	6050	57	1820	500	3770	10	1	11312236	686	-7.93	1.05	12	0.13	-764.00	5764.00	9780	20230531	-38.04	5650	20231031	7.26	7640	-20.68	20240125	6050	0.17	20240318	9780	-38.04	20230531	5650	7.26	20231031	1.50	N	238490	500	56 억		88273	N	N	0	N	00	N
75	20240318	150957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-10	5	-0.16	81145690	13356	71.79	6100	6130	6050	7910	4270	6090	6075.57	0.78	0	-63	6176	6132	6106	6062	6036	6120	6050	57	1820	500	3770	10	1	11312236	688	-7.96	1.05	12	0.12	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	7640	-20.42	20240125	6050	0.50	20240318	9780	-37.83	20230531	5650	7.61	20231031	1.50	N	238490	500	56 억		88273	N	N	0	N	00	N
76	20240318	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-10	5	-0.16	76438640	12581	67.63	6100	6130	6050	7910	4270	6090	6075.69	0.78	0	-56	6176	6132	6106	6062	6036	6120	6050	57	1820	500	3770	10	1	11312236	688	-7.96	1.05	12	0.11	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	7640	-20.42	20240125	6050	0.50	20240318	9780	-37.83	20230531	5650	7.61	20231031	1.50	N	238490	500	56 억		88273	N	N	0	N	00	N
77	20240318	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-10	5	-0.16	72292070	11897	63.95	6100	6130	6050	7910	4270	6090	6076.47	0.78	0	-39	6176	6132	6106	6062	6036	6120	6050	57	1820	500	3770	10	1	11312236	688	-7.96	1.05	12	0.11	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	7640	-20.42	20240125	6050	0.50	20240318	9780	-37.83	20230531	5650	7.61	20231031	1.50	N	238490	500	56 억		88273	N	N	0	N	00	N
78	20240318	120950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-10	5	-0.16	58462660	9618	51.70	6100	6130	6050	7910	4270	6090	6078.43	0.78	0	-154	6176	6132	6106	6062	6036	6120	6050	57	1820	500	3770	10	1	11312236	688	-7.96	1.05	12	0.09	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	7640	-20.42	20240125	6050	0.50	20240318	9780	-37.83	20230531	5650	7.61	20231031	1.50	N	238490	500	56 억		88273	N	N	0	N	00	N
79	20240318	110959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-10	5	-0.16	40408840	6638	35.68	6100	6130	6050	7910	4270	6090	6087.49	0.78	0	202	6176	6132	6106	6062	6036	6120	6050	57	1820	500	3770	10	1	11312236	688	-7.96	1.05	12	0.06	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	7640	-20.42	20240125	6050	0.50	20240318	9780	-37.83	20230531	5650	7.61	20231031	1.50	N	238490	500	56 억		88273	N	N	0	N	00	N
80	20240318	100957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	0	3	0.00	25627010	4209	22.62	6100	6130	6050	7910	4270	6090	6088.61	0.78	0	202	6176	6132	6106	6062	6036	6120	6050	57	1820	500	3770	10	1	11312236	689	-7.97	1.06	12	0.04	-764.00	5764.00	9780	20230531	-37.73	5650	20231031	7.79	7640	-20.29	20240125	6050	0.66	20240318	9780	-37.73	20230531	5650	7.79	20231031	1.50	N	238490	500	56 억		88273	N	N	0	N	00	N
81	20240318	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	40	2	0.66	9177230	1503	8.08	6100	6130	6090	7910	4270	6090	6106.20	0.78	0	721	6176	6132	6106	6062	6036	6120	6050	57	1820	500	3770	10	1	11312236	693	-8.02	1.06	12	0.01	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6050	1.32	20240229	9780	-37.32	20230531	5650	8.50	20231031	1.50	N	238490	500	56 억		88273	N	N	0	N	00	N
82	20240315	160948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-60	5	-0.98	113024010	18507	66.30	6150	6150	6080	7990	4310	6150	6107.10	0.75	0	2969	6243	6196	6143	6096	6043	6170	6070	57	1840	500	3810	10	1	11312236	689	-7.97	1.06	12	0.16	-764.00	5764.00	9780	20230531	-37.73	5650	20231031	7.79	7640	-20.29	20240125	6050	0.66	20240229	9780	-37.73	20230531	5650	7.79	20231031	1.50	N	238490	500	56 억		85254	N	N	0	N	00	N
83	20240315	150916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-50	5	-0.81	101159730	16561	59.33	6150	6150	6080	7990	4310	6150	6108.31	0.75	0	2969	6243	6196	6143	6096	6043	6170	6070	57	1840	500	3810	10	1	11312236	690	-7.98	1.06	12	0.15	-764.00	5764.00	9780	20230531	-37.63	5650	20231031	7.96	7640	-20.16	20240125	6050	0.83	20240229	9780	-37.63	20230531	5650	7.96	20231031	1.50	N	238490	500	56 억		85254	N	N	0	N	00	N
84	20240315	140857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-50	5	-0.81	95870590	15695	56.23	6150	6150	6080	7990	4310	6150	6108.35	0.75	0	3027	6243	6196	6143	6096	6043	6170	6070	57	1840	500	3810	10	1	11312236	690	-7.98	1.06	12	0.14	-764.00	5764.00	9780	20230531	-37.63	5650	20231031	7.96	7640	-20.16	20240125	6050	0.83	20240229	9780	-37.63	20230531	5650	7.96	20231031	1.50	N	238490	500	56 억		85254	N	N	0	N	00	N
85	20240315	130948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-40	5	-0.65	89748860	14694	52.64	6150	6150	6080	7990	4310	6150	6107.85	0.75	0	3430	6243	6196	6143	6096	6043	6170	6070	57	1840	500	3810	10	1	11312236	691	-8.00	1.06	12	0.13	-764.00	5764.00	9780	20230531	-37.53	5650	20231031	8.14	7640	-20.03	20240125	6050	0.99	20240229	9780	-37.53	20230531	5650	8.14	20231031	1.50	N	238490	500	56 억		85254	N	N	0	N	00	N
86	20240315	120947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-40	5	-0.65	77000260	12605	45.16	6150	6150	6080	7990	4310	6150	6108.70	0.75	0	3538	6243	6196	6143	6096	6043	6170	6070	57	1840	500	3810	10	1	11312236	691	-8.00	1.06	12	0.11	-764.00	5764.00	9780	20230531	-37.53	5650	20231031	8.14	7640	-20.03	20240125	6050	0.99	20240229	9780	-37.53	20230531	5650	8.14	20231031	1.50	N	238490	500	56 억		85254	N	N	0	N	00	N
87	20240315	110944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-50	5	-0.81	75154470	12303	44.08	6150	6150	6080	7990	4310	6150	6108.63	0.75	0	3764	6243	6196	6143	6096	6043	6170	6070	57	1840	500	3810	10	1	11312236	690	-7.98	1.06	12	0.11	-764.00	5764.00	9780	20230531	-37.63	5650	20231031	7.96	7640	-20.16	20240125	6050	0.83	20240229	9780	-37.63	20230531	5650	7.96	20231031	1.50	N	238490	500	56 억		85254	N	N	0	N	00	N
88	20240315	100946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	0	3	0.00	62778990	10278	36.82	6150	6150	6080	7990	4310	6150	6108.09	0.75	0	2533	6243	6196	6143	6096	6043	6170	6070	57	1840	500	3810	10	1	11312236	696	-8.05	1.07	12	0.09	-764.00	5764.00	9780	20230531	-37.12	5650	20231031	8.85	7640	-19.50	20240125	6050	1.65	20240229	9780	-37.12	20230531	5650	8.85	20231031	1.50	N	238490	500	56 억		85254	N	N	0	N	00	N
89	20240315	090952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-10	5	-0.16	7414490	1206	4.32	6150	6150	6110	7990	4310	6150	6148.00	0.75	0	-202	6243	6196	6143	6096	6043	6170	6070	57	1840	500	3810	10	1	11312236	695	-8.04	1.07	12	0.01	-764.00	5764.00	9780	20230531	-37.22	5650	20231031	8.67	7640	-19.63	20240125	6050	1.49	20240229	9780	-37.22	20230531	5650	8.67	20231031	1.50	N	238490	500	56 억		85254	N	N	0	N	00	N
90	20240314	160936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-10	5	-0.16	171087560	27875	91.05	6170	6190	6090	8000	4320	6160	6137.67	0.79	0	-4010	6313	6236	6163	6086	6013	6200	6050	57	1840	500	3810	10	1	11312236	696	-8.05	1.07	12	0.25	-764.00	5764.00	9780	20230531	-37.12	5650	20231031	8.85	7640	-19.50	20240125	6050	1.65	20240229	9780	-37.12	20230531	5650	8.85	20231031	1.49	N	238490	500	56 억		89264	N	N	0	N	00	N
91	20240314	150941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-10	5	-0.16	169498510	27616	90.20	6170	6190	6090	8000	4320	6160	6137.69	0.79	0	-4047	6313	6236	6163	6086	6013	6200	6050	57	1840	500	3810	10	1	11312236	696	-8.05	1.07	12	0.24	-764.00	5764.00	9780	20230531	-37.12	5650	20231031	8.85	7640	-19.50	20240125	6050	1.65	20240229	9780	-37.12	20230531	5650	8.85	20231031	1.49	N	238490	500	56 억		89264	N	N	0	N	00	N
92	20240314	140940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	10	2	0.16	150922920	24593	80.33	6170	6190	6090	8000	4320	6160	6136.82	0.79	0	-4062	6313	6236	6163	6086	6013	6200	6050	57	1840	500	3810	10	1	11312236	698	-8.08	1.07	12	0.22	-764.00	5764.00	9780	20230531	-36.91	5650	20231031	9.20	7640	-19.24	20240125	6050	1.98	20240229	9780	-36.91	20230531	5650	9.20	20231031	1.49	N	238490	500	56 억		89264	N	N	0	N	00	N
93	20240314	130938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-20	5	-0.32	108364700	17667	57.71	6170	6190	6090	8000	4320	6160	6133.74	0.79	0	-3326	6313	6236	6163	6086	6013	6200	6050	57	1840	500	3810	10	1	11312236	695	-8.04	1.07	12	0.16	-764.00	5764.00	9780	20230531	-37.22	5650	20231031	8.67	7640	-19.63	20240125	6050	1.49	20240229	9780	-37.22	20230531	5650	8.67	20231031	1.49	N	238490	500	56 억		89264	N	N	0	N	00	N
94	20240314	120939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-10	5	-0.16	104990260	17118	55.91	6170	6190	6090	8000	4320	6160	6133.33	0.79	0	-3320	6313	6236	6163	6086	6013	6200	6050	57	1840	500	3810	10	1	11312236	696	-8.05	1.07	12	0.15	-764.00	5764.00	9780	20230531	-37.12	5650	20231031	8.85	7640	-19.50	20240125	6050	1.65	20240229	9780	-37.12	20230531	5650	8.85	20231031	1.49	N	238490	500	56 억		89264	N	N	0	N	00	N
95	20240314	110940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-50	5	-0.81	63825250	10411	34.01	6170	6190	6090	8000	4320	6160	6130.56	0.79	0	-3256	6313	6236	6163	6086	6013	6200	6050	57	1840	500	3810	10	1	11312236	691	-8.00	1.06	12	0.09	-764.00	5764.00	9780	20230531	-37.53	5650	20231031	8.14	7640	-20.03	20240125	6050	0.99	20240229	9780	-37.53	20230531	5650	8.14	20231031	1.49	N	238490	500	56 억		89264	N	N	0	N	00	N
96	20240314	100946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-20	5	-0.32	49275250	8026	26.22	6170	6190	6110	8000	4320	6160	6139.45	0.79	0	-2275	6313	6236	6163	6086	6013	6200	6050	57	1840	500	3810	10	1	11312236	695	-8.04	1.07	12	0.07	-764.00	5764.00	9780	20230531	-37.22	5650	20231031	8.67	7640	-19.63	20240125	6050	1.49	20240229	9780	-37.22	20230531	5650	8.67	20231031	1.49	N	238490	500	56 억		89264	N	N	0	N	00	N
97	20240314	090944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	30	2	0.49	4546470	738	2.41	6170	6190	6160	8000	4320	6160	6160.53	0.79	0	-488	6313	6236	6163	6086	6013	6200	6050	57	1840	500	3810	10	1	11312236	700	-8.10	1.07	12	0.01	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6050	2.31	20240229	9780	-36.71	20230531	5650	9.56	20231031	1.49	N	238490	500	56 억		89264	N	N	0	N	00	N
98	20240313	160928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	-40	5	-0.65	187584720	30454	161.53	6200	6240	6090	8060	4340	6200	6159.61	0.85	0	-6278	6260	6230	6180	6150	6100	6245	6165	57	1860	500	3840	10	1	11312236	697	-8.06	1.07	12	0.27	-764.00	5764.00	9780	20230531	-37.01	5650	20231031	9.03	7640	-19.37	20240125	6050	1.82	20240229	9780	-37.01	20230531	5650	9.03	20231031	1.50	N	238490	500	56 억		95882	N	N	0	N	00	N
99	20240313	150931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-60	5	-0.97	182881470	29687	157.46	6200	6240	6090	8060	4340	6200	6160.32	0.85	0	-6299	6260	6230	6180	6150	6100	6245	6165	57	1860	500	3840	10	1	11312236	695	-8.04	1.07	12	0.26	-764.00	5764.00	9780	20230531	-37.22	5650	20231031	8.67	7640	-19.63	20240125	6050	1.49	20240229	9780	-37.22	20230531	5650	8.67	20231031	1.50	N	238490	500	56 억		95882	N	N	0	N	00	N
100	20240313	140929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-80	5	-1.29	171690790	27859	147.76	6200	6240	6090	8060	4340	6200	6162.85	0.85	0	-6433	6260	6230	6180	6150	6100	6245	6165	57	1860	500	3840	10	1	11312236	692	-8.01	1.06	12	0.25	-764.00	5764.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6050	1.16	20240229	9780	-37.42	20230531	5650	8.32	20231031	1.50	N	238490	500	56 억		95882	N	N	0	N	00	N
101	20240313	130938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-50	5	-0.81	115393950	18654	98.94	6200	6240	6140	8060	4340	6200	6186.02	0.85	0	-6878	6260	6230	6180	6150	6100	6245	6165	57	1860	500	3840	10	1	11312236	696	-8.05	1.07	12	0.16	-764.00	5764.00	9780	20230531	-37.12	5650	20231031	8.85	7640	-19.50	20240125	6050	1.65	20240229	9780	-37.12	20230531	5650	8.85	20231031	1.50	N	238490	500	56 억		95882	N	N	0	N	00	N
102	20240313	120932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-20	5	-0.32	82334070	13291	70.49	6200	6240	6170	8060	4340	6200	6194.72	0.85	0	-4282	6260	6230	6180	6150	6100	6245	6165	57	1860	500	3840	10	1	11312236	699	-8.09	1.07	12	0.12	-764.00	5764.00	9780	20230531	-36.81	5650	20231031	9.38	7640	-19.11	20240125	6050	2.15	20240229	9780	-36.81	20230531	5650	9.38	20231031	1.50	N	238490	500	56 억		95882	N	N	0	N	00	N
103	20240313	110929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-10	5	-0.16	57237280	9231	48.96	6200	6240	6180	8060	4340	6200	6200.55	0.85	0	-2896	6260	6230	6180	6150	6100	6245	6165	57	1860	500	3840	10	1	11312236	700	-8.10	1.07	12	0.08	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6050	2.31	20240229	9780	-36.71	20230531	5650	9.56	20231031	1.50	N	238490	500	56 억		95882	N	N	0	N	00	N
104	20240313	100925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	20	2	0.32	36999780	5966	31.64	6200	6240	6190	8060	4340	6200	6201.77	0.85	0	-1735	6260	6230	6180	6150	6100	6245	6165	57	1860	500	3840	10	1	11312236	704	-8.14	1.08	12	0.05	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	7640	-18.59	20240125	6050	2.81	20240229	9780	-36.40	20230531	5650	10.09	20231031	1.50	N	238490	500	56 억		95882	N	N	0	N	00	N
105	20240313	090935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	40	2	0.65	2697320	435	2.31	6200	6240	6200	8060	4340	6200	6200.74	0.85	0	159	6260	6230	6180	6150	6100	6245	6165	57	1860	500	3840	10	1	11312236	706	-8.17	1.08	12	0.00	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	7640	-18.32	20240125	6050	3.14	20240229	9780	-36.20	20230531	5650	10.44	20231031	1.50	N	238490	500	56 억		95882	N	N	0	N	00	N
106	20240312	160920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-10	5	-0.16	116446890	18854	102.00	6130	6210	6130	8070	4350	6210	6176.22	0.85	0	-141	6303	6256	6213	6166	6123	6235	6145	57	1860	500	3850	10	1	11312236	701	-8.12	1.08	12	0.17	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6050	2.48	20240229	9780	-36.61	20230531	5650	9.73	20231031	1.54	N	238490	500	56 억		96109	N	N	0	N	00	N
107	20240312	150917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	0	3	0.00	110740830	17933	97.01	6130	6210	6130	8070	4350	6210	6175.23	0.85	0	-97	6303	6256	6213	6166	6123	6235	6145	57	1860	500	3850	10	1	11312236	702	-8.13	1.08	12	0.16	-764.00	5764.00	9780	20230531	-36.50	5650	20231031	9.91	7640	-18.72	20240125	6050	2.64	20240229	9780	-36.50	20230531	5650	9.91	20231031	1.54	N	238490	500	56 억		96109	N	N	0	N	00	N
108	20240312	140909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	-40	5	-0.64	103457940	16757	90.65	6130	6210	6130	8070	4350	6210	6173.99	0.85	0	-146	6303	6256	6213	6166	6123	6235	6145	57	1860	500	3850	10	1	11312236	698	-8.08	1.07	12	0.15	-764.00	5764.00	9780	20230531	-36.91	5650	20231031	9.20	7640	-19.24	20240125	6050	1.98	20240229	9780	-36.91	20230531	5650	9.20	20231031	1.54	N	238490	500	56 억		96109	N	N	0	N	00	N
109	20240312	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-10	5	-0.16	81338660	13180	71.30	6130	6210	6130	8070	4350	6210	6171.34	0.85	0	227	6303	6256	6213	6166	6123	6235	6145	57	1860	500	3850	10	1	11312236	701	-8.12	1.08	12	0.12	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6050	2.48	20240229	9780	-36.61	20230531	5650	9.73	20231031	1.54	N	238490	500	56 억		96109	N	N	0	N	00	N
110	20240312	120922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-10	5	-0.16	72994520	11831	64.00	6130	6210	6130	8070	4350	6210	6169.73	0.85	0	499	6303	6256	6213	6166	6123	6235	6145	57	1860	500	3850	10	1	11312236	701	-8.12	1.08	12	0.10	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6050	2.48	20240229	9780	-36.61	20230531	5650	9.73	20231031	1.54	N	238490	500	56 억		96109	N	N	0	N	00	N
111	20240312	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-20	5	-0.32	61822850	10023	54.22	6130	6210	6130	8070	4350	6210	6168.06	0.85	0	499	6303	6256	6213	6166	6123	6235	6145	57	1860	500	3850	10	1	11312236	700	-8.10	1.07	12	0.09	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6050	2.31	20240229	9780	-36.71	20230531	5650	9.56	20231031	1.54	N	238490	500	56 억		96109	N	N	0	N	00	N
112	20240312	100920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-20	5	-0.32	41570690	6741	36.47	6130	6210	6130	8070	4350	6210	6166.78	0.85	0	333	6303	6256	6213	6166	6123	6235	6145	57	1860	500	3850	10	1	11312236	700	-8.10	1.07	12	0.06	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6050	2.31	20240229	9780	-36.71	20230531	5650	9.56	20231031	1.54	N	238490	500	56 억		96109	N	N	0	N	00	N
113	20240312	090918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-20	5	-0.32	11699560	1902	10.29	6130	6210	6130	8070	4350	6210	6150.88	0.85	0	-224	6303	6256	6213	6166	6123	6235	6145	57	1860	500	3850	10	1	11312236	700	-8.10	1.07	12	0.02	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6050	2.31	20240229	9780	-36.71	20230531	5650	9.56	20231031	1.54	N	238490	500	56 억		96109	N	N	0	N	00	N
114	20240311	160915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-10	5	-0.16	107371800	17324	51.47	6240	6260	6170	8080	4360	6220	6197.81	0.84	0	720	6340	6280	6240	6180	6140	6270	6170	57	1860	500	3850	10	1	11312236	702	-8.13	1.08	12	0.15	-764.00	5764.00	9780	20230531	-36.50	5650	20231031	9.91	7640	-18.72	20240125	6050	2.64	20240229	9780	-36.50	20230531	5650	9.91	20231031	1.54	N	238490	500	56 억		95365	N	N	0	N	00	N
115	20240311	150913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-10	5	-0.16	101852830	16435	48.83	6240	6260	6170	8080	4360	6220	6197.26	0.84	0	680	6340	6280	6240	6180	6140	6270	6170	57	1860	500	3850	10	1	11312236	702	-8.13	1.08	12	0.15	-764.00	5764.00	9780	20230531	-36.50	5650	20231031	9.91	7640	-18.72	20240125	6050	2.64	20240229	9780	-36.50	20230531	5650	9.91	20231031	1.54	N	238490	500	56 억		95365	N	N	0	N	00	N
116	20240311	140912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-20	5	-0.32	90244090	14564	43.27	6240	6260	6170	8080	4360	6220	6196.32	0.84	0	320	6340	6280	6240	6180	6140	6270	6170	57	1860	500	3850	10	1	11312236	701	-8.12	1.08	12	0.13	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6050	2.48	20240229	9780	-36.61	20230531	5650	9.73	20231031	1.54	N	238490	500	56 억		95365	N	N	0	N	00	N
117	20240311	130913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-40	5	-0.64	70630790	11401	33.87	6240	6260	6170	8080	4360	6220	6195.05	0.84	0	-1258	6340	6280	6240	6180	6140	6270	6170	57	1860	500	3850	10	1	11312236	699	-8.09	1.07	12	0.10	-764.00	5764.00	9780	20230531	-36.81	5650	20231031	9.38	7640	-19.11	20240125	6050	2.15	20240229	9780	-36.81	20230531	5650	9.38	20231031	1.54	N	238490	500	56 억		95365	N	N	0	N	00	N
118	20240311	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-20	5	-0.32	63393970	10232	30.40	6240	6260	6170	8080	4360	6220	6195.56	0.84	0	-1396	6340	6280	6240	6180	6140	6270	6170	57	1860	500	3850	10	1	11312236	701	-8.12	1.08	12	0.09	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6050	2.48	20240229	9780	-36.61	20230531	5650	9.73	20231031	1.54	N	238490	500	56 억		95365	N	N	0	N	00	N
119	20240311	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-30	5	-0.48	51440760	8301	24.66	6240	6260	6170	8080	4360	6220	6196.83	0.84	0	-1296	6340	6280	6240	6180	6140	6270	6170	57	1860	500	3850	10	1	11312236	700	-8.10	1.07	12	0.07	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	7640	-18.98	20240125	6050	2.31	20240229	9780	-36.71	20230531	5650	9.56	20231031	1.54	N	238490	500	56 억		95365	N	N	0	N	00	N
120	20240311	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	0	3	0.00	31877280	5137	15.26	6240	6260	6180	8080	4360	6220	6205.32	0.84	0	-1061	6340	6280	6240	6180	6140	6270	6170	57	1860	500	3850	10	1	11312236	704	-8.14	1.08	12	0.05	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	7640	-18.59	20240125	6050	2.81	20240229	9780	-36.40	20230531	5650	10.09	20231031	1.54	N	238490	500	56 억		95365	N	N	0	N	00	N
121	20240311	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	20	2	0.32	12370610	1991	5.92	6240	6260	6180	8080	4360	6220	6213.13	0.84	0	-1524	6340	6280	6240	6180	6140	6270	6170	57	1860	500	3850	10	1	11312236	706	-8.17	1.08	12	0.02	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	7640	-18.32	20240125	6050	3.14	20240229	9780	-36.20	20230531	5650	10.44	20231031	1.54	N	238490	500	56 억		95365	N	N	0	N	00	N
122	20240308	160911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-40	5	-0.64	208964830	33538	63.56	6220	6300	6200	8130	4390	6260	6230.75	0.84	0	487	6480	6370	6300	6190	6120	6335	6155	57	1870	500	3880	10	1	11312236	704	-8.14	1.08	12	0.30	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	7640	-18.59	20240125	6050	2.81	20240229	9780	-36.40	20230531	5650	10.09	20231031	1.47	N	238490	500	56 억		94801	N	N	0	N	00	N
123	20240308	150910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-10	5	-0.16	199860230	32076	60.79	6220	6300	6200	8130	4390	6260	6230.83	0.84	0	805	6480	6370	6300	6190	6120	6335	6155	57	1870	500	3880	10	1	11312236	707	-8.18	1.08	12	0.28	-764.00	5764.00	9780	20230531	-36.09	5650	20231031	10.62	7640	-18.19	20240125	6050	3.31	20240229	9780	-36.09	20230531	5650	10.62	20231031	1.47	N	238490	500	56 억		94801	N	N	0	N	00	N
124	20240308	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-60	5	-0.96	186491180	29931	56.72	6220	6300	6200	8130	4390	6260	6230.70	0.84	0	1407	6480	6370	6300	6190	6120	6335	6155	57	1870	500	3880	10	1	11312236	701	-8.12	1.08	12	0.26	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6050	2.48	20240229	9780	-36.61	20230531	5650	9.73	20231031	1.47	N	238490	500	56 억		94801	N	N	0	N	00	N
125	20240308	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	0	3	0.00	156182180	25068	47.51	6220	6300	6200	8130	4390	6260	6230.34	0.84	0	3083	6480	6370	6300	6190	6120	6335	6155	57	1870	500	3880	10	1	11312236	708	-8.19	1.09	12	0.22	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	7640	-18.06	20240125	6050	3.47	20240229	9780	-35.99	20230531	5650	10.80	20231031	1.47	N	238490	500	56 억		94801	N	N	0	N	00	N
126	20240308	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-40	5	-0.64	122169390	19594	37.13	6220	6300	6200	8130	4390	6260	6235.04	0.84	0	2687	6480	6370	6300	6190	6120	6335	6155	57	1870	500	3880	10	1	11312236	704	-8.14	1.08	12	0.17	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	7640	-18.59	20240125	6050	2.81	20240229	9780	-36.40	20230531	5650	10.09	20231031	1.47	N	238490	500	56 억		94801	N	N	0	N	00	N
127	20240308	110903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	20	2	0.32	105824750	16979	32.18	6220	6300	6200	8130	4390	6260	6232.68	0.84	0	2932	6480	6370	6300	6190	6120	6335	6155	57	1870	500	3880	10	1	11312236	710	-8.22	1.09	12	0.15	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	7640	-17.80	20240125	6050	3.80	20240229	9780	-35.79	20230531	5650	11.15	20231031	1.47	N	238490	500	56 억		94801	N	N	0	N	00	N
128	20240308	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-20	5	-0.32	56863240	9127	17.30	6220	6300	6200	8130	4390	6260	6230.22	0.84	0	204	6480	6370	6300	6190	6120	6335	6155	57	1870	500	3880	10	1	11312236	706	-8.17	1.08	12	0.08	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	7640	-18.32	20240125	6050	3.14	20240229	9780	-36.20	20230531	5650	10.44	20231031	1.47	N	238490	500	56 억		94801	N	N	0	N	00	N
129	20240308	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	40	2	0.64	5645460	902	1.71	6220	6300	6220	8130	4390	6260	6258.82	0.84	0	70	6480	6370	6300	6190	6120	6335	6155	57	1870	500	3880	10	1	11312236	713	-8.25	1.09	12	0.01	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	7640	-17.54	20240125	6050	4.13	20240229	9780	-35.58	20230531	5650	11.50	20231031	1.47	N	238490	500	56 억		94801	N	N	0	N	00	N
130	20240307	160859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-60	5	-0.95	328459100	52234	8.88	6320	6410	6230	8210	4430	6320	6288.19	0.90	0	-7101	7313	6816	6503	6006	5693	7065	6255	57	1890	500	3910	10	1	11312236	708	-8.19	1.09	12	0.46	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	7640	-18.06	20240125	6050	3.47	20240229	9780	-35.99	20230531	5650	10.80	20231031	1.47	N	238490	500	56 억		101494	N	N	0	N	00	N
131	20240307	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-40	5	-0.63	318279780	50609	8.61	6320	6410	6230	8210	4430	6320	6288.95	0.90	0	-7236	7313	6816	6503	6006	5693	7065	6255	57	1890	500	3910	10	1	11312236	710	-8.22	1.09	12	0.45	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	7640	-17.80	20240125	6050	3.80	20240229	9780	-35.79	20230531	5650	11.15	20231031	1.47	N	238490	500	56 억		101494	N	N	0	N	00	N
132	20240307	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-80	5	-1.27	279669790	44438	7.56	6320	6410	6240	8210	4430	6320	6293.43	0.90	0	-6361	7313	6816	6503	6006	5693	7065	6255	57	1890	500	3910	10	1	11312236	706	-8.17	1.08	12	0.39	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	7640	-18.32	20240125	6050	3.14	20240229	9780	-36.20	20230531	5650	10.44	20231031	1.47	N	238490	500	56 억		101494	N	N	0	N	00	N
133	20240307	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-60	5	-0.95	238877730	37908	6.45	6320	6410	6240	8210	4430	6320	6301.47	0.90	0	-1410	7313	6816	6503	6006	5693	7065	6255	57	1890	500	3910	10	1	11312236	708	-8.19	1.09	12	0.34	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	7640	-18.06	20240125	6050	3.47	20240229	9780	-35.99	20230531	5650	10.80	20231031	1.47	N	238490	500	56 억		101494	N	N	0	N	00	N
134	20240307	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-60	5	-0.95	218065630	34583	5.88	6320	6410	6240	8210	4430	6320	6305.54	0.90	0	-1551	7313	6816	6503	6006	5693	7065	6255	57	1890	500	3910	10	1	11312236	708	-8.19	1.09	12	0.31	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	7640	-18.06	20240125	6050	3.47	20240229	9780	-35.99	20230531	5650	10.80	20231031	1.47	N	238490	500	56 억		101494	N	N	0	N	00	N
135	20240307	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-30	5	-0.47	191442660	30343	5.16	6320	6410	6240	8210	4430	6320	6309.26	0.90	0	246	7313	6816	6503	6006	5693	7065	6255	57	1890	500	3910	10	1	11312236	712	-8.23	1.09	12	0.27	-764.00	5764.00	9780	20230531	-35.69	5650	20231031	11.33	7640	-17.67	20240125	6050	3.97	20240229	9780	-35.69	20230531	5650	11.33	20231031	1.47	N	238490	500	56 억		101494	N	N	0	N	00	N
136	20240307	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	-20	5	-0.32	147183730	23318	3.97	6320	6410	6240	8210	4430	6320	6311.99	0.90	0	1846	7313	6816	6503	6006	5693	7065	6255	57	1890	500	3910	10	1	11312236	713	-8.25	1.09	12	0.21	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	7640	-17.54	20240125	6050	4.13	20240229	9780	-35.58	20230531	5650	11.50	20231031	1.47	N	238490	500	56 억		101494	N	N	0	N	00	N
137	20240307	090855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-10	5	-0.16	25268410	4012	0.68	6320	6330	6240	8210	4430	6320	6297.75	0.90	0	276	7313	6816	6503	6006	5693	7065	6255	57	1890	500	3910	10	1	11312236	714	-8.26	1.09	12	0.04	-764.00	5764.00	9780	20230531	-35.48	5650	20231031	11.68	7640	-17.41	20240125	6050	4.30	20240229	9780	-35.48	20230531	5650	11.68	20231031	1.47	N	238490	500	56 억		101494	N	N	0	N	00	N
138	20240306	160847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	240	2	3.95	3869428990	585833	2567.75	6190	7000	6190	7900	4260	6080	6605.04	1.03	0	-15411	6306	6192	6136	6022	5966	6165	5995	57	1820	500	3760	10	1	11312236	715	-8.27	1.10	12	5.18	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	7640	-17.28	20240125	6050	4.46	20240229	9780	-35.38	20230531	5650	11.86	20231031	1.44	N	238490	500	56 억		116889	N	N	0	N	00	N
139	20240306	150849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	230	2	3.78	3808284760	576146	2525.29	6190	7000	6190	7900	4260	6080	6609.93	1.03	0	-15712	6306	6192	6136	6022	5966	6165	5995	57	1820	500	3760	10	1	11312236	714	-8.26	1.09	12	5.09	-764.00	5764.00	9780	20230531	-35.48	5650	20231031	11.68	7640	-17.41	20240125	6050	4.30	20240229	9780	-35.48	20230531	5650	11.68	20231031	1.44	N	238490	500	56 억		116889	N	N	0	N	00	N
140	20240306	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	240	2	3.95	3730565880	563827	2471.30	6190	7000	6190	7900	4260	6080	6616.51	1.03	0	-18735	6306	6192	6136	6022	5966	6165	5995	57	1820	500	3760	10	1	11312236	715	-8.27	1.10	12	4.98	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	7640	-17.28	20240125	6050	4.46	20240229	9780	-35.38	20230531	5650	11.86	20231031	1.44	N	238490	500	56 억		116889	N	N	0	N	00	N
141	20240306	130855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	240	2	3.95	3677665410	555442	2434.55	6190	7000	6190	7900	4260	6080	6621.15	1.03	0	-17257	6306	6192	6136	6022	5966	6165	5995	57	1820	500	3760	10	1	11312236	715	-8.27	1.10	12	4.91	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	7640	-17.28	20240125	6050	4.46	20240229	9780	-35.38	20230531	5650	11.86	20231031	1.44	N	238490	500	56 억		116889	N	N	0	N	00	N
142	20240306	120853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	250	2	4.11	3627035550	547431	2399.43	6190	7000	6190	7900	4260	6080	6625.56	1.03	0	-17047	6306	6192	6136	6022	5966	6165	5995	57	1820	500	3760	10	1	11312236	716	-8.29	1.10	12	4.84	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	7640	-17.15	20240125	6050	4.63	20240229	9780	-35.28	20230531	5650	12.04	20231031	1.44	N	238490	500	56 억		116889	N	N	0	N	00	N
143	20240306	110850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	260	2	4.28	3548567130	535061	2345.22	6190	7000	6190	7900	4260	6080	6632.08	1.03	0	-18338	6306	6192	6136	6022	5966	6165	5995	57	1820	500	3760	10	1	11312236	717	-8.30	1.10	12	4.73	-764.00	5764.00	9780	20230531	-35.17	5650	20231031	12.21	7640	-17.02	20240125	6050	4.79	20240229	9780	-35.17	20230531	5650	12.21	20231031	1.44	N	238490	500	56 억		116889	N	N	0	N	00	N
144	20240306	100831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	230	2	3.78	3254771540	488398	2140.69	6190	7000	6190	7900	4260	6080	6664.18	1.03	0	-29912	6306	6192	6136	6022	5966	6165	5995	57	1820	500	3760	10	1	11312236	714	-8.26	1.09	12	4.32	-764.00	5764.00	9780	20230531	-35.48	5650	20231031	11.68	7640	-17.41	20240125	6050	4.30	20240229	9780	-35.48	20230531	5650	11.68	20231031	1.44	N	238490	500	56 억		116889	N	N	0	N	00	N
145	20240306	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	250	2	4.11	69272830	10987	48.16	6190	6420	6190	7900	4260	6080	6304.98	1.03	0	1583	6306	6192	6136	6022	5966	6165	5995	57	1820	500	3760	10	1	11312236	716	-8.29	1.10	12	0.10	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	7640	-17.15	20240125	6050	4.63	20240229	9780	-35.28	20230531	5650	12.04	20231031	1.44	N	238490	500	56 억		116889	N	N	0	N	00	N
146	20240305	160844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-170	5	-2.72	138108070	22500	112.25	6250	6250	6080	8120	4380	6250	6138.14	1.07	0	-4334	6343	6296	6243	6196	6143	6320	6220	57	1870	500	3870	10	1	11312236	688	-7.96	1.05	12	0.20	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	7640	-20.42	20240125	6050	0.50	20240229	9780	-37.83	20230531	5650	7.61	20231031	1.43	N	238490	500	56 억		121363	N	N	0	N	00	N
147	20240305	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-130	5	-2.08	112136950	18234	90.97	6250	6250	6090	8120	4380	6250	6149.88	1.07	0	-4039	6343	6296	6243	6196	6143	6320	6220	57	1870	500	3870	10	1	11312236	692	-8.01	1.06	12	0.16	-764.00	5764.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6050	1.16	20240229	9780	-37.42	20230531	5650	8.32	20231031	1.43	N	238490	500	56 억		121363	N	N	0	N	00	N
148	20240305	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-120	5	-1.92	108590980	17654	88.07	6250	6250	6090	8120	4380	6250	6151.07	1.07	0	-3890	6343	6296	6243	6196	6143	6320	6220	57	1870	500	3870	10	1	11312236	693	-8.02	1.06	12	0.16	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6050	1.32	20240229	9780	-37.32	20230531	5650	8.50	20231031	1.43	N	238490	500	56 억		121363	N	N	0	N	00	N
149	20240305	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-120	5	-1.92	98628980	16020	79.92	6250	6250	6090	8120	4380	6250	6156.62	1.07	0	-3651	6343	6296	6243	6196	6143	6320	6220	57	1870	500	3870	10	1	11312236	693	-8.02	1.06	12	0.14	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	7640	-19.76	20240125	6050	1.32	20240229	9780	-37.32	20230531	5650	8.50	20231031	1.43	N	238490	500	56 억		121363	N	N	0	N	00	N
150	20240305	120837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-130	5	-2.08	90951070	14763	73.65	6250	6250	6090	8120	4380	6250	6160.74	1.07	0	-3648	6343	6296	6243	6196	6143	6320	6220	57	1870	500	3870	10	1	11312236	692	-8.01	1.06	12	0.13	-764.00	5764.00	9780	20230531	-37.42	5650	20231031	8.32	7640	-19.90	20240125	6050	1.16	20240229	9780	-37.42	20230531	5650	8.32	20231031	1.43	N	238490	500	56 억		121363	N	N	0	N	00	N
151	20240305	110837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	-80	5	-1.28	45469710	7342	36.63	6250	6250	6150	8120	4380	6250	6193.10	1.07	0	-1810	6343	6296	6243	6196	6143	6320	6220	57	1870	500	3870	10	1	11312236	698	-8.08	1.07	12	0.06	-764.00	5764.00	9780	20230531	-36.91	5650	20231031	9.20	7640	-19.24	20240125	6050	1.98	20240229	9780	-36.91	20230531	5650	9.20	20231031	1.43	N	238490	500	56 억		121363	N	N	0	N	00	N
152	20240305	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-70	5	-1.12	40057830	6466	32.26	6250	6250	6150	8120	4380	6250	6195.15	1.07	0	-1548	6343	6296	6243	6196	6143	6320	6220	57	1870	500	3870	10	1	11312236	699	-8.09	1.07	12	0.06	-764.00	5764.00	9780	20230531	-36.81	5650	20231031	9.38	7640	-19.11	20240125	6050	2.15	20240229	9780	-36.81	20230531	5650	9.38	20231031	1.43	N	238490	500	56 억		121363	N	N	0	N	00	N
153	20240305	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-50	5	-0.80	9216010	1484	7.40	6250	6250	6180	8120	4380	6250	6210.25	1.07	0	-358	6343	6296	6243	6196	6143	6320	6220	57	1870	500	3870	10	1	11312236	701	-8.12	1.08	12	0.01	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	7640	-18.85	20240125	6050	2.48	20240229	9780	-36.61	20230531	5650	9.73	20231031	1.43	N	238490	500	56 억		121363	N	N	0	N	00	N
154	20240304	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	60	2	0.97	124800710	20020	103.90	6190	6290	6190	8040	4340	6190	6234.76	1.08	0	-501	6296	6242	6146	6092	5996	6270	6120	57	1850	500	3830	10	1	11312236	707	-8.18	1.08	12	0.18	-764.00	5764.00	9780	20230531	-36.09	5650	20231031	10.62	7640	-18.19	20240125	6050	3.31	20240229	9780	-36.09	20230531	5650	10.62	20231031	1.46	N	238490	500	56 억		121823	N	N	0	N	00	N
155	20240304	150830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	50	2	0.81	114261650	18328	95.12	6190	6290	6190	8040	4340	6190	6235.36	1.08	0	-598	6296	6242	6146	6092	5996	6270	6120	57	1850	500	3830	10	1	11312236	706	-8.17	1.08	12	0.16	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	7640	-18.32	20240125	6050	3.14	20240229	9780	-36.20	20230531	5650	10.44	20231031	1.46	N	238490	500	56 억		121823	N	N	0	N	00	N
156	20240304	140759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	50	2	0.81	103965220	16676	86.54	6190	6290	6190	8040	4340	6190	6235.63	1.08	0	-1195	6296	6242	6146	6092	5996	6270	6120	57	1850	500	3830	10	1	11312236	706	-8.17	1.08	12	0.15	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	7640	-18.32	20240125	6050	3.14	20240229	9780	-36.20	20230531	5650	10.44	20231031	1.46	N	238490	500	56 억		121823	N	N	0	N	00	N
157	20240304	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	40	2	0.65	98321600	15772	81.85	6190	6290	6190	8040	4340	6190	6235.20	1.08	0	-1075	6296	6242	6146	6092	5996	6270	6120	57	1850	500	3830	10	1	11312236	705	-8.15	1.08	12	0.14	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	7640	-18.46	20240125	6050	2.98	20240229	9780	-36.30	20230531	5650	10.27	20231031	1.46	N	238490	500	56 억		121823	N	N	0	N	00	N
158	20240304	120801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	60	2	0.97	82473230	13227	68.64	6190	6290	6190	8040	4340	6190	6236.79	1.08	0	-1215	6296	6242	6146	6092	5996	6270	6120	57	1850	500	3830	10	1	11312236	707	-8.18	1.08	12	0.12	-764.00	5764.00	9780	20230531	-36.09	5650	20231031	10.62	7640	-18.19	20240125	6050	3.31	20240229	9780	-36.09	20230531	5650	10.62	20231031	1.46	N	238490	500	56 억		121823	N	N	0	N	00	N
159	20240304	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	70	2	1.13	75191440	12060	62.59	6190	6290	6190	8040	4340	6190	6236.49	1.08	0	-160	6296	6242	6146	6092	5996	6270	6120	57	1850	500	3830	10	1	11312236	708	-8.19	1.09	12	0.11	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	7640	-18.06	20240125	6050	3.47	20240229	9780	-35.99	20230531	5650	10.80	20231031	1.46	N	238490	500	56 억		121823	N	N	0	N	00	N
160	20240304	100819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	60	2	0.97	50286020	8074	41.90	6190	6280	6190	8040	4340	6190	6230.36	1.08	0	469	6296	6242	6146	6092	5996	6270	6120	57	1850	500	3830	10	1	11312236	707	-8.18	1.08	12	0.07	-764.00	5764.00	9780	20230531	-36.09	5650	20231031	10.62	7640	-18.19	20240125	6050	3.31	20240229	9780	-36.09	20230531	5650	10.62	20231031	1.46	N	238490	500	56 억		121823	N	N	0	N	00	N
161	20240304	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	20	2	0.32	19855370	3202	16.62	6190	6280	6190	8040	4340	6190	6202.68	1.08	0	16	6296	6242	6146	6092	5996	6270	6120	57	1850	500	3830	10	1	11312236	702	-8.13	1.08	12	0.03	-764.00	5764.00	9780	20230531	-36.50	5650	20231031	9.91	7640	-18.72	20240125	6050	2.64	20240229	9780	-36.50	20230531	5650	9.91	20231031	1.46	N	238490	500	56 억		121823	N	N	0	N	00	N