KissMeData/365590/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	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1401	1	2	0.07	354389686	253280	101.36	1395	1416	1390	1820	980	1400	1399.20	4.35	0	10077	1418	1408	1402	1392	1386	1408	1392	144	420	100	980	1	1	143523916	2011	-60.91	10.38	12	0.18	-23.00	135.00	2900	20230421	-51.69	1345	20231227	4.16	1797	-22.04	20240123	1351	3.70	20240205	2900	-51.69	20230421	1345	4.16	20231227	0.83	N	365590	100	143 억		6236758	N	N	0	N	00	N
3	20240329	151203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1403	3	2	0.21	346579761	247711	99.14	1395	1416	1390	1820	980	1400	1399.13	4.35	0	10084	1418	1408	1402	1392	1386	1408	1392	144	420	100	980	1	1	143523916	2014	-61.00	10.39	12	0.17	-23.00	135.00	2900	20230421	-51.62	1345	20231227	4.31	1797	-21.93	20240123	1351	3.85	20240205	2900	-51.62	20230421	1345	4.31	20231227	0.83	N	365590	100	143 억		6236758	N	N	0	N	00	N
4	20240329	141158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	5	2	0.36	290939655	207974	83.23	1395	1416	1390	1820	980	1400	1398.92	4.35	0	25747	1418	1408	1402	1392	1386	1408	1392	144	420	100	980	1	1	143523916	2017	-61.09	10.41	12	0.14	-23.00	135.00	2900	20230421	-51.55	1345	20231227	4.46	1797	-21.81	20240123	1351	4.00	20240205	2900	-51.55	20230421	1345	4.46	20231227	0.83	N	365590	100	143 억		6236758	N	N	0	N	00	N
5	20240329	131139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	10	2	0.71	268034583	191627	76.69	1395	1416	1390	1820	980	1400	1398.73	4.35	0	27155	1418	1408	1402	1392	1386	1408	1392	144	420	100	980	1	1	143523916	2024	-61.30	10.44	12	0.13	-23.00	135.00	2900	20230421	-51.38	1345	20231227	4.83	1797	-21.54	20240123	1351	4.37	20240205	2900	-51.38	20230421	1345	4.83	20231227	0.83	N	365590	100	143 억		6236758	N	N	0	N	00	N
6	20240329	121152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1403	3	2	0.21	212499743	152102	60.87	1395	1415	1390	1820	980	1400	1397.09	4.35	0	13224	1418	1408	1402	1392	1386	1408	1392	144	420	100	980	1	1	143523916	2014	-61.00	10.39	12	0.11	-23.00	135.00	2900	20230421	-51.62	1345	20231227	4.31	1797	-21.93	20240123	1351	3.85	20240205	2900	-51.62	20230421	1345	4.31	20231227	0.83	N	365590	100	143 억		6236758	N	N	0	N	00	N
7	20240329	111138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	4	2	0.29	202693810	145106	58.07	1395	1415	1390	1820	980	1400	1396.87	4.35	0	14561	1418	1408	1402	1392	1386	1408	1392	144	420	100	980	1	1	143523916	2015	-61.04	10.40	12	0.10	-23.00	135.00	2900	20230421	-51.59	1345	20231227	4.39	1797	-21.87	20240123	1351	3.92	20240205	2900	-51.59	20230421	1345	4.39	20231227	0.83	N	365590	100	143 억		6236758	N	N	0	N	00	N
8	20240329	101138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1398	-2	5	-0.14	135246726	96993	38.82	1395	1415	1390	1820	980	1400	1394.40	4.35	0	12543	1418	1408	1402	1392	1386	1408	1392	144	420	100	980	1	1	143523916	2006	-60.78	10.36	12	0.07	-23.00	135.00	2900	20230421	-51.79	1345	20231227	3.94	1797	-22.20	20240123	1351	3.48	20240205	2900	-51.79	20230421	1345	3.94	20231227	0.83	N	365590	100	143 억		6236758	N	N	0	N	00	N
9	20240329	091138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	5	2	0.36	13578371	9641	3.86	1395	1415	1395	1820	980	1400	1408.40	4.35	0	-2178	1418	1408	1402	1392	1386	1408	1392	144	420	100	980	1	1	143523916	2017	-61.09	10.41	12	0.01	-23.00	135.00	2900	20230421	-51.55	1345	20231227	4.46	1797	-21.81	20240123	1351	4.00	20240205	2900	-51.55	20230421	1345	4.46	20231227	0.83	N	365590	100	143 억		6236758	N	N	0	N	00	N
10	20240328	161146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	-6	5	-0.43	349820471	249743	93.77	1400	1412	1396	1827	985	1406	1400.72	4.35	0	-8644	1440	1423	1412	1395	1384	1417	1389	144	421	100	980	1	1	143523916	2009	-60.87	10.37	12	0.17	-23.00	135.00	2900	20230421	-51.72	1345	20231227	4.09	1797	-22.09	20240123	1351	3.63	20240205	2900	-51.72	20230421	1345	4.09	20231227	0.83	N	365590	100	143 억		6240399	N	N	0	N	00	N
11	20240328	151147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1398	-8	5	-0.57	331487619	236633	88.85	1400	1412	1396	1827	985	1406	1400.85	4.35	0	-8636	1440	1423	1412	1395	1384	1417	1389	144	421	100	980	1	1	143523916	2006	-60.78	10.36	12	0.16	-23.00	135.00	2900	20230421	-51.79	1345	20231227	3.94	1797	-22.20	20240123	1351	3.48	20240205	2900	-51.79	20230421	1345	3.94	20231227	0.83	N	365590	100	143 억		6240399	N	N	0	N	00	N
12	20240328	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1409	3	2	0.21	294190461	209998	78.85	1400	1412	1396	1827	985	1406	1400.92	4.35	0	-6767	1440	1423	1412	1395	1384	1417	1389	144	421	100	980	1	1	143523916	2022	-61.26	10.44	12	0.15	-23.00	135.00	2900	20230421	-51.41	1345	20231227	4.76	1797	-21.59	20240123	1351	4.29	20240205	2900	-51.41	20230421	1345	4.76	20231227	0.83	N	365590	100	143 억		6240399	N	N	0	N	00	N
13	20240328	131134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1399	-7	5	-0.50	262713747	187524	70.41	1400	1412	1396	1827	985	1406	1400.96	4.35	0	-6336	1440	1423	1412	1395	1384	1417	1389	144	421	100	980	1	1	143523916	2008	-60.83	10.36	12	0.13	-23.00	135.00	2900	20230421	-51.76	1345	20231227	4.01	1797	-22.15	20240123	1351	3.55	20240205	2900	-51.76	20230421	1345	4.01	20231227	0.83	N	365590	100	143 억		6240399	N	N	0	N	00	N
14	20240328	121136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	-6	5	-0.43	229000731	163414	61.36	1400	1412	1396	1827	985	1406	1401.35	4.35	0	-1728	1440	1423	1412	1395	1384	1417	1389	144	421	100	980	1	1	143523916	2009	-60.87	10.37	12	0.11	-23.00	135.00	2900	20230421	-51.72	1345	20231227	4.09	1797	-22.09	20240123	1351	3.63	20240205	2900	-51.72	20230421	1345	4.09	20231227	0.83	N	365590	100	143 억		6240399	N	N	0	N	00	N
15	20240328	111141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1407	1	2	0.07	155020607	110543	41.51	1400	1412	1396	1827	985	1406	1402.36	4.35	0	3642	1440	1423	1412	1395	1384	1417	1389	144	421	100	980	1	1	143523916	2019	-61.17	10.42	12	0.08	-23.00	135.00	2900	20230421	-51.48	1345	20231227	4.61	1797	-21.70	20240123	1351	4.15	20240205	2900	-51.48	20230421	1345	4.61	20231227	0.83	N	365590	100	143 억		6240399	N	N	0	N	00	N
16	20240328	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1403	-3	5	-0.21	89529931	63867	23.98	1400	1412	1396	1827	985	1406	1401.82	4.35	0	444	1440	1423	1412	1395	1384	1417	1389	144	421	100	980	1	1	143523916	2014	-61.00	10.39	12	0.04	-23.00	135.00	2900	20230421	-51.62	1345	20231227	4.31	1797	-21.93	20240123	1351	3.85	20240205	2900	-51.62	20230421	1345	4.31	20231227	0.83	N	365590	100	143 억		6240399	N	N	0	N	00	N
17	20240328	091156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1409	3	2	0.21	42862134	30611	11.49	1400	1412	1396	1827	985	1406	1400.22	4.35	0	7506	1440	1423	1412	1395	1384	1417	1389	144	421	100	980	1	1	143523916	2022	-61.26	10.44	12	0.02	-23.00	135.00	2900	20230421	-51.41	1345	20231227	4.76	1797	-21.59	20240123	1351	4.29	20240205	2900	-51.41	20230421	1345	4.76	20231227	0.83	N	365590	100	143 억		6240399	N	N	0	N	00	N
18	20240327	161152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-20	5	-1.40	365457923	259700	89.69	1429	1429	1401	1853	999	1426	1407.23	4.36	0	-13063	1478	1451	1438	1411	1398	1445	1405	144	427	100	990	1	1	143523916	2018	-61.13	10.41	12	0.18	-23.00	135.00	2900	20230421	-51.52	1342	20230322	4.77	1797	-21.76	20240123	1351	4.07	20240205	2900	-51.52	20230421	1345	4.54	20231227	0.85	N	365590	100	143 억		6253450	N	N	0	N	00	N
19	20240327	151151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-20	5	-1.40	343678787	244210	84.34	1429	1429	1401	1853	999	1426	1407.31	4.36	0	-11631	1478	1451	1438	1411	1398	1445	1405	144	427	100	990	1	1	143523916	2018	-61.13	10.41	12	0.17	-23.00	135.00	2900	20230421	-51.52	1342	20230322	4.77	1797	-21.76	20240123	1351	4.07	20240205	2900	-51.52	20230421	1345	4.54	20231227	0.85	N	365590	100	143 억		6253450	N	N	0	N	00	N
20	20240327	141151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1403	-23	5	-1.61	271657595	192886	66.62	1429	1429	1401	1853	999	1426	1408.38	4.36	0	-6141	1478	1451	1438	1411	1398	1445	1405	144	427	100	990	1	1	143523916	2014	-61.00	10.39	12	0.13	-23.00	135.00	2900	20230421	-51.62	1342	20230322	4.55	1797	-21.93	20240123	1351	3.85	20240205	2900	-51.62	20230421	1345	4.31	20231227	0.85	N	365590	100	143 억		6253450	N	N	0	N	00	N
21	20240327	131149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1416	-10	5	-0.70	232077214	164727	56.89	1429	1429	1401	1853	999	1426	1408.86	4.36	0	-5733	1478	1451	1438	1411	1398	1445	1405	144	427	100	990	1	1	143523916	2032	-61.57	10.49	12	0.11	-23.00	135.00	2900	20230421	-51.17	1342	20230322	5.51	1797	-21.20	20240123	1351	4.81	20240205	2900	-51.17	20230421	1345	5.28	20231227	0.85	N	365590	100	143 억		6253450	N	N	0	N	00	N
22	20240327	121150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1408	-18	5	-1.26	205023426	145491	50.25	1429	1429	1401	1853	999	1426	1409.18	4.36	0	-1240	1478	1451	1438	1411	1398	1445	1405	144	427	100	990	1	1	143523916	2021	-61.22	10.43	12	0.10	-23.00	135.00	2900	20230421	-51.45	1342	20230322	4.92	1797	-21.65	20240123	1351	4.22	20240205	2900	-51.45	20230421	1345	4.68	20231227	0.85	N	365590	100	143 억		6253450	N	N	0	N	00	N
23	20240327	111148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1408	-18	5	-1.26	148196549	105041	36.28	1429	1429	1401	1853	999	1426	1410.84	4.36	0	-991	1478	1451	1438	1411	1398	1445	1405	144	427	100	990	1	1	143523916	2021	-61.22	10.43	12	0.07	-23.00	135.00	2900	20230421	-51.45	1342	20230322	4.92	1797	-21.65	20240123	1351	4.22	20240205	2900	-51.45	20230421	1345	4.68	20231227	0.85	N	365590	100	143 억		6253450	N	N	0	N	00	N
24	20240327	101145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1421	-5	5	-0.35	113565511	80539	27.82	1429	1429	1401	1853	999	1426	1410.07	4.36	0	6726	1478	1451	1438	1411	1398	1445	1405	144	427	100	990	1	1	143523916	2039	-61.78	10.53	12	0.06	-23.00	135.00	2900	20230421	-51.00	1342	20230322	5.89	1797	-20.92	20240123	1351	5.18	20240205	2900	-51.00	20230421	1345	5.65	20231227	0.85	N	365590	100	143 억		6253450	N	N	0	N	00	N
25	20240327	091153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	-1	5	-0.07	7898833	5551	1.92	1429	1429	1413	1853	999	1426	1422.96	4.36	0	-1255	1478	1451	1438	1411	1398	1445	1405	144	427	100	990	1	1	143523916	2045	-61.96	10.56	12	0.00	-23.00	135.00	2900	20230421	-50.86	1342	20230322	6.18	1797	-20.70	20240123	1351	5.48	20240205	2900	-50.86	20230421	1345	5.95	20231227	0.85	N	365590	100	143 억		6253450	N	N	0	N	00	N
26	20240326	161043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1426	-35	5	-2.40	414582217	288888	85.78	1465	1465	1425	1899	1023	1461	1435.12	4.45	0	-127054	1495	1478	1445	1428	1395	1486	1436	144	438	100	1020	1	1	143523916	2047	-62.00	10.56	12	0.20	-23.00	135.00	2900	20230421	-50.83	1290	20230321	10.54	1797	-20.65	20240123	1351	5.55	20240205	2900	-50.83	20230421	1345	6.02	20231227	0.85	N	365590	100	143 억		6385055	N	N	0	N	00	N
27	20240326	151136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	-32	5	-2.19	400654706	279121	82.88	1465	1465	1425	1899	1023	1461	1435.42	4.45	0	-123112	1495	1478	1445	1428	1395	1486	1436	144	438	100	1020	1	1	143523916	2051	-62.13	10.59	12	0.19	-23.00	135.00	2900	20230421	-50.72	1290	20230321	10.78	1797	-20.48	20240123	1351	5.77	20240205	2900	-50.72	20230421	1345	6.25	20231227	0.85	N	365590	100	143 억		6385055	N	N	0	N	00	N
28	20240326	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	-32	5	-2.19	346359780	241076	71.58	1465	1465	1427	1899	1023	1461	1436.72	4.45	0	-107303	1495	1478	1445	1428	1395	1486	1436	144	438	100	1020	1	1	143523916	2051	-62.13	10.59	12	0.17	-23.00	135.00	2900	20230421	-50.72	1290	20230321	10.78	1797	-20.48	20240123	1351	5.77	20240205	2900	-50.72	20230421	1345	6.25	20231227	0.85	N	365590	100	143 억		6385055	N	N	0	N	00	N
29	20240326	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1430	-31	5	-2.12	308608272	214665	63.74	1465	1465	1427	1899	1023	1461	1437.63	4.45	0	-103521	1495	1478	1445	1428	1395	1486	1436	144	438	100	1020	1	1	143523916	2052	-62.17	10.59	12	0.15	-23.00	135.00	2900	20230421	-50.69	1290	20230321	10.85	1797	-20.42	20240123	1351	5.85	20240205	2900	-50.69	20230421	1345	6.32	20231227	0.85	N	365590	100	143 억		6385055	N	N	0	N	00	N
30	20240326	121126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1431	-30	5	-2.05	281856146	195955	58.18	1465	1465	1427	1899	1023	1461	1438.37	4.45	0	-92674	1495	1478	1445	1428	1395	1486	1436	144	438	100	1020	1	1	143523916	2054	-62.22	10.60	12	0.14	-23.00	135.00	2900	20230421	-50.66	1290	20230321	10.93	1797	-20.37	20240123	1351	5.92	20240205	2900	-50.66	20230421	1345	6.39	20231227	0.85	N	365590	100	143 억		6385055	N	N	0	N	00	N
31	20240326	111123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1432	-29	5	-1.98	204566311	142013	42.17	1465	1465	1427	1899	1023	1461	1440.48	4.45	0	-59703	1495	1478	1445	1428	1395	1486	1436	144	438	100	1020	1	1	143523916	2055	-62.26	10.61	12	0.10	-23.00	135.00	2900	20230421	-50.62	1290	20230321	11.01	1797	-20.31	20240123	1351	6.00	20240205	2900	-50.62	20230421	1345	6.47	20231227	0.85	N	365590	100	143 억		6385055	N	N	0	N	00	N
32	20240326	101131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1448	-13	5	-0.89	105498273	72906	21.65	1465	1465	1432	1899	1023	1461	1447.05	4.45	0	-23133	1495	1478	1445	1428	1395	1486	1436	144	438	100	1020	1	1	143523916	2078	-62.96	10.73	12	0.05	-23.00	135.00	2900	20230421	-50.07	1290	20230321	12.25	1797	-19.42	20240123	1351	7.18	20240205	2900	-50.07	20230421	1345	7.66	20231227	0.85	N	365590	100	143 억		6385055	N	N	0	N	00	N
33	20240326	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1451	-10	5	-0.68	27134981	18652	5.54	1465	1465	1446	1899	1023	1461	1454.80	4.45	0	-3805	1495	1478	1445	1428	1395	1486	1436	144	438	100	1020	1	1	143523916	2083	-63.09	10.75	12	0.01	-23.00	135.00	2900	20230421	-49.97	1290	20230321	12.48	1797	-19.25	20240123	1351	7.40	20240205	2900	-49.97	20230421	1345	7.88	20231227	0.85	N	365590	100	143 억		6385055	N	N	0	N	00	N
34	20240325	161215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1461	40	2	2.81	482612573	335456	88.95	1413	1462	1412	1847	995	1421	1438.65	4.39	0	88006	1457	1439	1417	1399	1377	1448	1408	144	426	100	990	1	1	143523916	2097	-63.52	10.82	12	0.23	-23.00	135.00	2900	20230421	-49.62	1205	20230320	21.24	1797	-18.70	20240123	1351	8.14	20240205	2900	-49.62	20230421	1345	8.62	20231227	0.84	N	365590	100	143 억		6297049	N	N	0	N	00	N
35	20240325	151219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1460	39	2	2.74	467238081	324932	86.16	1413	1461	1412	1847	995	1421	1437.96	4.39	0	90017	1457	1439	1417	1399	1377	1448	1408	144	426	100	990	1	1	143523916	2095	-63.48	10.81	12	0.23	-23.00	135.00	2900	20230421	-49.66	1205	20230320	21.16	1797	-18.75	20240123	1351	8.07	20240205	2900	-49.66	20230421	1345	8.55	20231227	0.84	N	365590	100	143 억		6297049	N	N	0	N	00	N
36	20240325	141217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1449	28	2	1.97	412839096	287508	76.24	1413	1458	1412	1847	995	1421	1435.92	4.39	0	89927	1457	1439	1417	1399	1377	1448	1408	144	426	100	990	1	1	143523916	2080	-63.00	10.73	12	0.20	-23.00	135.00	2900	20230421	-50.03	1205	20230320	20.25	1797	-19.37	20240123	1351	7.25	20240205	2900	-50.03	20230421	1345	7.73	20231227	0.84	N	365590	100	143 억		6297049	N	N	0	N	00	N
37	20240325	131215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1447	26	2	1.83	384208870	267722	70.99	1413	1458	1412	1847	995	1421	1435.10	4.39	0	91552	1457	1439	1417	1399	1377	1448	1408	144	426	100	990	1	1	143523916	2077	-62.91	10.72	12	0.19	-23.00	135.00	2900	20230421	-50.10	1205	20230320	20.08	1797	-19.48	20240123	1351	7.11	20240205	2900	-50.10	20230421	1345	7.58	20231227	0.84	N	365590	100	143 억		6297049	N	N	0	N	00	N
38	20240325	121219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1446	25	2	1.76	349967000	244030	64.71	1413	1458	1412	1847	995	1421	1434.11	4.39	0	90828	1457	1439	1417	1399	1377	1448	1408	144	426	100	990	1	1	143523916	2075	-62.87	10.71	12	0.17	-23.00	135.00	2900	20230421	-50.14	1205	20230320	20.00	1797	-19.53	20240123	1351	7.03	20240205	2900	-50.14	20230421	1345	7.51	20231227	0.84	N	365590	100	143 억		6297049	N	N	0	N	00	N
39	20240325	111218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	32	2	2.25	310321903	216606	57.44	1413	1458	1412	1847	995	1421	1432.66	4.39	0	80007	1457	1439	1417	1399	1377	1448	1408	144	426	100	990	1	1	143523916	2085	-63.17	10.76	12	0.15	-23.00	135.00	2900	20230421	-49.90	1205	20230320	20.58	1797	-19.14	20240123	1351	7.55	20240205	2900	-49.90	20230421	1345	8.03	20231227	0.84	N	365590	100	143 억		6297049	N	N	0	N	00	N
40	20240325	101217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1422	1	2	0.07	80000036	56343	14.94	1413	1432	1412	1847	995	1421	1419.88	4.39	0	9943	1457	1439	1417	1399	1377	1448	1408	144	426	100	990	1	1	143523916	2041	-61.83	10.53	12	0.04	-23.00	135.00	2900	20230421	-50.97	1205	20230320	18.01	1797	-20.87	20240123	1351	5.26	20240205	2900	-50.97	20230421	1345	5.72	20231227	0.84	N	365590	100	143 억		6297049	N	N	0	N	00	N
41	20240325	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1422	1	2	0.07	11504876	8131	2.16	1413	1432	1412	1847	995	1421	1414.94	4.39	0	862	1457	1439	1417	1399	1377	1448	1408	144	426	100	990	1	1	143523916	2041	-61.83	10.53	12	0.01	-23.00	135.00	2900	20230421	-50.97	1205	20230320	18.01	1797	-20.87	20240123	1351	5.26	20240205	2900	-50.97	20230421	1345	5.72	20231227	0.84	N	365590	100	143 억		6297049	N	N	0	N	00	N
42	20240322	161219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1421	17	2	1.21	532913278	376360	67.40	1404	1435	1395	1825	983	1404	1415.88	4.35	0	55743	1432	1418	1405	1391	1378	1425	1398	144	421	100	980	1	1	143523916	2039	-61.78	10.53	12	0.26	-23.00	135.00	2900	20230421	-51.00	1054	20230317	34.82	1797	-20.92	20240123	1351	5.18	20240205	2900	-51.00	20230421	1342	5.89	20230322	0.84	N	365590	100	143 억		6239421	N	N	0	N	00	N
43	20240322	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1423	19	2	1.35	508708713	359331	64.35	1404	1435	1395	1825	983	1404	1415.71	4.35	0	55761	1432	1418	1405	1391	1378	1425	1398	144	421	100	980	1	1	143523916	2042	-61.87	10.54	12	0.25	-23.00	135.00	2900	20230421	-50.93	1054	20230317	35.01	1797	-20.81	20240123	1351	5.33	20240205	2900	-50.93	20230421	1342	6.04	20230322	0.84	N	365590	100	143 억		6239421	N	N	0	N	00	N
44	20240322	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1428	24	2	1.71	403016834	285062	51.05	1404	1435	1395	1825	983	1404	1413.79	4.35	0	75494	1432	1418	1405	1391	1378	1425	1398	144	421	100	980	1	1	143523916	2050	-62.09	10.58	12	0.20	-23.00	135.00	2900	20230421	-50.76	1054	20230317	35.48	1797	-20.53	20240123	1351	5.70	20240205	2900	-50.76	20230421	1342	6.41	20230322	0.84	N	365590	100	143 억		6239421	N	N	0	N	00	N
45	20240322	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1434	30	2	2.14	337038102	238666	42.74	1404	1435	1395	1825	983	1404	1412.17	4.35	0	75006	1432	1418	1405	1391	1378	1425	1398	144	421	100	980	1	1	143523916	2058	-62.35	10.62	12	0.17	-23.00	135.00	2900	20230421	-50.55	1054	20230317	36.05	1797	-20.20	20240123	1351	6.14	20240205	2900	-50.55	20230421	1342	6.86	20230322	0.84	N	365590	100	143 억		6239421	N	N	0	N	00	N
46	20240322	121211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1422	18	2	1.28	250184836	177711	31.82	1404	1427	1395	1825	983	1404	1407.82	4.35	0	41389	1432	1418	1405	1391	1378	1425	1398	144	421	100	980	1	1	143523916	2041	-61.83	10.53	12	0.12	-23.00	135.00	2900	20230421	-50.97	1054	20230317	34.91	1797	-20.87	20240123	1351	5.26	20240205	2900	-50.97	20230421	1342	5.96	20230322	0.84	N	365590	100	143 억		6239421	N	N	0	N	00	N
47	20240322	111218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	6	2	0.43	156224257	111424	19.95	1404	1417	1395	1825	983	1404	1402.07	4.35	0	17490	1432	1418	1405	1391	1378	1425	1398	144	421	100	980	1	1	143523916	2024	-61.30	10.44	12	0.08	-23.00	135.00	2900	20230421	-51.38	1054	20230317	33.78	1797	-21.54	20240123	1351	4.37	20240205	2900	-51.38	20230421	1342	5.07	20230322	0.84	N	365590	100	143 억		6239421	N	N	0	N	00	N
48	20240322	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1402	-2	5	-0.14	61727542	44114	7.90	1404	1404	1395	1825	983	1404	1399.27	4.35	0	-294	1432	1418	1405	1391	1378	1425	1398	144	421	100	980	1	1	143523916	2012	-60.96	10.39	12	0.03	-23.00	135.00	2900	20230421	-51.66	1054	20230317	33.02	1797	-21.98	20240123	1351	3.77	20240205	2900	-51.66	20230421	1342	4.47	20230322	0.84	N	365590	100	143 억		6239421	N	N	0	N	00	N
49	20240322	091210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1403	-1	5	-0.07	22848832	16342	2.93	1404	1404	1395	1825	983	1404	1398.17	4.35	0	-2426	1432	1418	1405	1391	1378	1425	1398	144	421	100	980	1	1	143523916	2014	-61.00	10.39	12	0.01	-23.00	135.00	2900	20230421	-51.62	1054	20230317	33.11	1797	-21.93	20240123	1351	3.85	20240205	2900	-51.62	20230421	1342	4.55	20230322	0.84	N	365590	100	143 억		6239421	N	N	0	N	00	N
50	20240321	161213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	-2	5	-0.14	780473629	556891	268.69	1400	1419	1392	1827	985	1406	1401.48	4.39	0	-65871	1426	1415	1406	1395	1386	1421	1401	144	421	100	980	1	1	143523916	2015	-61.04	10.40	12	0.39	-23.00	135.00	2900	20230421	-51.59	985	20230316	42.54	1797	-21.87	20240123	1351	3.92	20240205	2900	-51.59	20230421	1290	8.84	20230321	0.84	N	365590	100	143 억		6301571	N	N	0	N	00	N
51	20240321	151210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1403	-3	5	-0.21	754560243	538418	259.77	1400	1419	1392	1827	985	1406	1401.44	4.39	0	-66382	1426	1415	1406	1395	1386	1421	1401	144	421	100	980	1	1	143523916	2014	-61.00	10.39	12	0.38	-23.00	135.00	2900	20230421	-51.62	985	20230316	42.44	1797	-21.93	20240123	1351	3.85	20240205	2900	-51.62	20230421	1290	8.76	20230321	0.84	N	365590	100	143 억		6301571	N	N	0	N	00	N
52	20240321	141207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1402	-4	5	-0.28	721954487	515194	248.57	1400	1419	1392	1827	985	1406	1401.33	4.39	0	-64472	1426	1415	1406	1395	1386	1421	1401	144	421	100	980	1	1	143523916	2012	-60.96	10.39	12	0.36	-23.00	135.00	2900	20230421	-51.66	985	20230316	42.34	1797	-21.98	20240123	1351	3.77	20240205	2900	-51.66	20230421	1290	8.68	20230321	0.84	N	365590	100	143 억		6301571	N	N	0	N	00	N
53	20240321	131157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1394	-12	5	-0.85	624450810	445406	214.90	1400	1419	1392	1827	985	1406	1401.98	4.39	0	-49889	1426	1415	1406	1395	1386	1421	1401	144	421	100	980	1	1	143523916	2001	-60.61	10.33	12	0.31	-23.00	135.00	2900	20230421	-51.93	985	20230316	41.52	1797	-22.43	20240123	1351	3.18	20240205	2900	-51.93	20230421	1290	8.06	20230321	0.84	N	365590	100	143 억		6301571	N	N	0	N	00	N
54	20240321	121212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1401	-5	5	-0.36	452702945	322524	155.61	1400	1419	1399	1827	985	1406	1403.63	4.39	0	3303	1426	1415	1406	1395	1386	1421	1401	144	421	100	980	1	1	143523916	2011	-60.91	10.38	12	0.22	-23.00	135.00	2900	20230421	-51.69	985	20230316	42.23	1797	-22.04	20240123	1351	3.70	20240205	2900	-51.69	20230421	1290	8.60	20230321	0.84	N	365590	100	143 억		6301571	N	N	0	N	00	N
55	20240321	111209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1401	-5	5	-0.36	330548072	235374	113.56	1400	1419	1399	1827	985	1406	1404.35	4.39	0	17374	1426	1415	1406	1395	1386	1421	1401	144	421	100	980	1	1	143523916	2011	-60.91	10.38	12	0.16	-23.00	135.00	2900	20230421	-51.69	985	20230316	42.23	1797	-22.04	20240123	1351	3.70	20240205	2900	-51.69	20230421	1290	8.60	20230321	0.84	N	365590	100	143 억		6301571	N	N	0	N	00	N
56	20240321	101211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	-1	5	-0.07	247654833	176258	85.04	1400	1419	1399	1827	985	1406	1405.07	4.39	0	34092	1426	1415	1406	1395	1386	1421	1401	144	421	100	980	1	1	143523916	2017	-61.09	10.41	12	0.12	-23.00	135.00	2900	20230421	-51.55	985	20230316	42.64	1797	-21.81	20240123	1351	4.00	20240205	2900	-51.55	20230421	1290	8.91	20230321	0.84	N	365590	100	143 억		6301571	N	N	0	N	00	N
57	20240321	091217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1412	6	2	0.43	92524152	65890	31.79	1400	1417	1399	1827	985	1406	1404.22	4.39	0	36616	1426	1415	1406	1395	1386	1421	1401	144	421	100	980	1	1	143523916	2027	-61.39	10.46	12	0.05	-23.00	135.00	2900	20230421	-51.31	985	20230316	43.35	1797	-21.42	20240123	1351	4.52	20240205	2900	-51.31	20230421	1290	9.46	20230321	0.84	N	365590	100	143 억		6301571	N	N	0	N	00	N
58	20240320	161156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	0	3	0.00	291397950	207188	74.25	1397	1417	1397	1827	985	1406	1406.44	4.42	0	-41780	1430	1418	1408	1396	1386	1413	1391	144	421	100	980	1	1	143523916	2018	-61.13	10.41	12	0.14	-23.00	135.00	2900	20230421	-51.52	985	20230316	42.74	1797	-21.76	20240123	1351	4.07	20240205	2900	-51.52	20230421	1205	16.68	20230320	0.85	N	365590	100	143 억		6343351	N	N	0	N	00	N
59	20240320	151201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	-2	5	-0.14	248688119	176782	63.35	1397	1417	1397	1827	985	1406	1406.75	4.42	0	-31876	1430	1418	1408	1396	1386	1413	1391	144	421	100	980	1	1	143523916	2015	-61.04	10.40	12	0.12	-23.00	135.00	2900	20230421	-51.59	985	20230316	42.54	1797	-21.87	20240123	1351	3.92	20240205	2900	-51.59	20230421	1205	16.51	20230320	0.85	N	365590	100	143 억		6343351	N	N	0	N	00	N
60	20240320	141206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1408	2	2	0.14	231827826	164783	59.05	1397	1417	1397	1827	985	1406	1406.87	4.42	0	-26977	1430	1418	1408	1396	1386	1413	1391	144	421	100	980	1	1	143523916	2021	-61.22	10.43	12	0.11	-23.00	135.00	2900	20230421	-51.45	985	20230316	42.94	1797	-21.65	20240123	1351	4.22	20240205	2900	-51.45	20230421	1205	16.85	20230320	0.85	N	365590	100	143 억		6343351	N	N	0	N	00	N
61	20240320	131207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1408	2	2	0.14	187570663	133300	47.77	1397	1417	1397	1827	985	1406	1407.13	4.42	0	-17744	1430	1418	1408	1396	1386	1413	1391	144	421	100	980	1	1	143523916	2021	-61.22	10.43	12	0.09	-23.00	135.00	2900	20230421	-51.45	985	20230316	42.94	1797	-21.65	20240123	1351	4.22	20240205	2900	-51.45	20230421	1205	16.85	20230320	0.85	N	365590	100	143 억		6343351	N	N	0	N	00	N
62	20240320	121159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	4	2	0.28	130301237	92697	33.22	1397	1417	1397	1827	985	1406	1405.67	4.42	0	-10418	1430	1418	1408	1396	1386	1413	1391	144	421	100	980	1	1	143523916	2024	-61.30	10.44	12	0.06	-23.00	135.00	2900	20230421	-51.38	985	20230316	43.15	1797	-21.54	20240123	1351	4.37	20240205	2900	-51.38	20230421	1205	17.01	20230320	0.85	N	365590	100	143 억		6343351	N	N	0	N	00	N
63	20240320	111200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	-1	5	-0.07	105410110	74971	26.87	1397	1417	1397	1827	985	1406	1406.01	4.42	0	-8258	1430	1418	1408	1396	1386	1413	1391	144	421	100	980	1	1	143523916	2017	-61.09	10.41	12	0.05	-23.00	135.00	2900	20230421	-51.55	985	20230316	42.64	1797	-21.81	20240123	1351	4.00	20240205	2900	-51.55	20230421	1205	16.60	20230320	0.85	N	365590	100	143 억		6343351	N	N	0	N	00	N
64	20240320	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	-1	5	-0.07	67663832	48180	17.27	1397	1417	1397	1827	985	1406	1404.40	4.42	0	-5232	1430	1418	1408	1396	1386	1413	1391	144	421	100	980	1	1	143523916	2017	-61.09	10.41	12	0.03	-23.00	135.00	2900	20230421	-51.55	985	20230316	42.64	1797	-21.81	20240123	1351	4.00	20240205	2900	-51.55	20230421	1205	16.60	20230320	0.85	N	365590	100	143 억		6343351	N	N	0	N	00	N
65	20240320	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1407	1	2	0.07	12656060	9036	3.24	1397	1417	1397	1827	985	1406	1400.63	4.42	0	-209	1430	1418	1408	1396	1386	1413	1391	144	421	100	980	1	1	143523916	2019	-61.17	10.42	12	0.01	-23.00	135.00	2900	20230421	-51.48	985	20230316	42.84	1797	-21.70	20240123	1351	4.15	20240205	2900	-51.48	20230421	1205	16.76	20230320	0.85	N	365590	100	143 억		6343351	N	N	0	N	00	N
66	20240319	161146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-3	5	-0.21	390461634	277695	109.54	1420	1420	1398	1831	987	1409	1406.08	4.43	0	-16717	1447	1427	1414	1394	1381	1421	1388	144	422	100	980	1	1	143523916	2018	-61.13	10.41	12	0.19	-23.00	135.00	2900	20230421	-51.52	985	20230314	42.74	1797	-21.76	20240123	1351	4.07	20240205	2900	-51.52	20230421	1205	16.68	20230320	0.85	N	365590	100	143 억		6360068	N	N	0	N	00	N
67	20240319	151159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1407	-2	5	-0.14	382360866	271941	107.27	1420	1420	1398	1831	987	1409	1406.04	4.43	0	-17110	1447	1427	1414	1394	1381	1421	1388	144	422	100	980	1	1	143523916	2019	-61.17	10.42	12	0.19	-23.00	135.00	2900	20230421	-51.48	985	20230314	42.84	1797	-21.70	20240123	1351	4.15	20240205	2900	-51.48	20230421	1205	16.76	20230320	0.85	N	365590	100	143 억		6360068	N	N	0	N	00	N
68	20240319	141157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-3	5	-0.21	279392265	198799	78.42	1420	1420	1398	1831	987	1409	1405.40	4.43	0	-11014	1447	1427	1414	1394	1381	1421	1388	144	422	100	980	1	1	143523916	2018	-61.13	10.41	12	0.14	-23.00	135.00	2900	20230421	-51.52	985	20230314	42.74	1797	-21.76	20240123	1351	4.07	20240205	2900	-51.52	20230421	1205	16.68	20230320	0.85	N	365590	100	143 억		6360068	N	N	0	N	00	N
69	20240319	131125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	1	2	0.07	260055141	185053	72.99	1420	1420	1398	1831	987	1409	1405.30	4.43	0	-11170	1447	1427	1414	1394	1381	1421	1388	144	422	100	980	1	1	143523916	2024	-61.30	10.44	12	0.13	-23.00	135.00	2900	20230421	-51.38	985	20230314	43.15	1797	-21.54	20240123	1351	4.37	20240205	2900	-51.38	20230421	1205	17.01	20230320	0.85	N	365590	100	143 억		6360068	N	N	0	N	00	N
70	20240319	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	1	2	0.07	241919461	172200	67.92	1420	1420	1398	1831	987	1409	1404.87	4.43	0	-8559	1447	1427	1414	1394	1381	1421	1388	144	422	100	980	1	1	143523916	2024	-61.30	10.44	12	0.12	-23.00	135.00	2900	20230421	-51.38	985	20230314	43.15	1797	-21.54	20240123	1351	4.37	20240205	2900	-51.38	20230421	1205	17.01	20230320	0.85	N	365590	100	143 억		6360068	N	N	0	N	00	N
71	20240319	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1415	6	2	0.43	210412809	149877	59.12	1420	1420	1398	1831	987	1409	1403.90	4.43	0	-7735	1447	1427	1414	1394	1381	1421	1388	144	422	100	980	1	1	143523916	2031	-61.52	10.48	12	0.10	-23.00	135.00	2900	20230421	-51.21	985	20230314	43.65	1797	-21.26	20240123	1351	4.74	20240205	2900	-51.21	20230421	1205	17.43	20230320	0.85	N	365590	100	143 억		6360068	N	N	0	N	00	N
72	20240319	101158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1411	2	2	0.14	187183133	133382	52.61	1420	1420	1398	1831	987	1409	1403.36	4.43	0	-12135	1447	1427	1414	1394	1381	1421	1388	144	422	100	980	1	1	143523916	2025	-61.35	10.45	12	0.09	-23.00	135.00	2900	20230421	-51.34	985	20230314	43.25	1797	-21.48	20240123	1351	4.44	20240205	2900	-51.34	20230421	1205	17.10	20230320	0.85	N	365590	100	143 억		6360068	N	N	0	N	00	N
73	20240319	091158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1411	2	2	0.14	28128403	20001	7.89	1420	1420	1400	1831	987	1409	1406.35	4.43	0	-3272	1447	1427	1414	1394	1381	1421	1388	144	422	100	980	1	1	143523916	2025	-61.35	10.45	12	0.01	-23.00	135.00	2900	20230421	-51.34	985	20230314	43.25	1797	-21.48	20240123	1351	4.44	20240205	2900	-51.34	20230421	1205	17.10	20230320	0.85	N	365590	100	143 억		6360068	N	N	0	N	00	N
74	20240318	161149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1409	-14	5	-0.98	356571453	252922	99.36	1423	1434	1401	1849	997	1423	1409.81	4.47	0	-49112	1454	1438	1424	1408	1394	1446	1416	144	426	100	990	1	1	143523916	2022	-61.26	10.44	12	0.18	-23.00	135.00	2900	20230421	-51.41	938	20230313	50.21	1797	-21.59	20240123	1351	4.29	20240205	2900	-51.41	20230421	1205	16.93	20230320	0.85	N	365590	100	143 억		6409172	N	N	0	N	00	N
75	20240318	151149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	-13	5	-0.91	340997077	241865	95.01	1423	1434	1401	1849	997	1423	1409.87	4.47	0	-49112	1454	1438	1424	1408	1394	1446	1416	144	426	100	990	1	1	143523916	2024	-61.30	10.44	12	0.17	-23.00	135.00	2900	20230421	-51.38	938	20230313	50.32	1797	-21.54	20240123	1351	4.37	20240205	2900	-51.38	20230421	1205	17.01	20230320	0.85	N	365590	100	143 억		6409172	N	N	0	N	00	N
76	20240318	141149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1409	-14	5	-0.98	303986176	215605	84.70	1423	1434	1401	1849	997	1423	1409.92	4.47	0	-49972	1454	1438	1424	1408	1394	1446	1416	144	426	100	990	1	1	143523916	2022	-61.26	10.44	12	0.15	-23.00	135.00	2900	20230421	-51.41	938	20230313	50.21	1797	-21.59	20240123	1351	4.29	20240205	2900	-51.41	20230421	1205	16.93	20230320	0.85	N	365590	100	143 억		6409172	N	N	0	N	00	N
77	20240318	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	-13	5	-0.91	216986235	153793	60.42	1423	1434	1401	1849	997	1423	1410.90	4.47	0	-39891	1454	1438	1424	1408	1394	1446	1416	144	426	100	990	1	1	143523916	2024	-61.30	10.44	12	0.11	-23.00	135.00	2900	20230421	-51.38	938	20230313	50.32	1797	-21.54	20240123	1351	4.37	20240205	2900	-51.38	20230421	1205	17.01	20230320	0.85	N	365590	100	143 억		6409172	N	N	0	N	00	N
78	20240318	121142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	-13	5	-0.91	179813344	127355	50.03	1423	1434	1402	1849	997	1423	1411.91	4.47	0	-34224	1454	1438	1424	1408	1394	1446	1416	144	426	100	990	1	1	143523916	2024	-61.30	10.44	12	0.09	-23.00	135.00	2900	20230421	-51.38	938	20230313	50.32	1797	-21.54	20240123	1351	4.37	20240205	2900	-51.38	20230421	1205	17.01	20230320	0.85	N	365590	100	143 억		6409172	N	N	0	N	00	N
79	20240318	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	-13	5	-0.91	148477894	105090	41.28	1423	1434	1406	1849	997	1423	1412.86	4.47	0	-29845	1454	1438	1424	1408	1394	1446	1416	144	426	100	990	1	1	143523916	2024	-61.30	10.44	12	0.07	-23.00	135.00	2900	20230421	-51.38	938	20230313	50.32	1797	-21.54	20240123	1351	4.37	20240205	2900	-51.38	20230421	1205	17.01	20230320	0.85	N	365590	100	143 억		6409172	N	N	0	N	00	N
80	20240318	101148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1414	-9	5	-0.63	51647813	36471	14.33	1423	1434	1409	1849	997	1423	1416.13	4.47	0	-1160	1454	1438	1424	1408	1394	1446	1416	144	426	100	990	1	1	143523916	2029	-61.48	10.47	12	0.03	-23.00	135.00	2900	20230421	-51.24	938	20230313	50.75	1797	-21.31	20240123	1351	4.66	20240205	2900	-51.24	20230421	1205	17.34	20230320	0.85	N	365590	100	143 억		6409172	N	N	0	N	00	N
81	20240318	091148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1427	4	2	0.28	20146181	14195	5.58	1423	1434	1409	1849	997	1423	1419.24	4.47	0	50	1454	1438	1424	1408	1394	1446	1416	144	426	100	990	1	1	143523916	2048	-62.04	10.57	12	0.01	-23.00	135.00	2900	20230421	-50.79	938	20230313	52.13	1797	-20.59	20240123	1351	5.63	20240205	2900	-50.79	20230421	1205	18.42	20230320	0.85	N	365590	100	143 억		6409172	N	N	0	N	00	N
82	20240315	161134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1423	-18	5	-1.25	354122243	249301	47.96	1420	1440	1410	1873	1009	1441	1420.40	4.48	0	-20893	1489	1464	1439	1414	1389	1477	1427	144	432	100	1000	1	1	143523916	2042	-61.87	10.54	12	0.17	-23.00	135.00	2900	20230421	-50.93	938	20230310	51.71	1797	-20.81	20240123	1351	5.33	20240205	2900	-50.93	20230421	985	44.47	20230316	0.83	N	365590	100	143 억		6436371	N	N	0	N	00	N
83	20240315	151058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1422	-19	5	-1.32	328580308	231326	44.50	1420	1440	1410	1873	1009	1441	1420.42	4.48	0	-18528	1489	1464	1439	1414	1389	1477	1427	144	432	100	1000	1	1	143523916	2041	-61.83	10.53	12	0.16	-23.00	135.00	2900	20230421	-50.97	938	20230310	51.60	1797	-20.87	20240123	1351	5.26	20240205	2900	-50.97	20230421	985	44.37	20230316	0.83	N	365590	100	143 억		6436371	N	N	0	N	00	N
84	20240315	141034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1420	-21	5	-1.46	292865051	206212	39.67	1420	1440	1410	1873	1009	1441	1420.21	4.48	0	-7633	1489	1464	1439	1414	1389	1477	1427	144	432	100	1000	1	1	143523916	2038	-61.74	10.52	12	0.14	-23.00	135.00	2900	20230421	-51.03	938	20230310	51.39	1797	-20.98	20240123	1351	5.11	20240205	2900	-51.03	20230421	985	44.16	20230316	0.83	N	365590	100	143 억		6436371	N	N	0	N	00	N
85	20240315	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1422	-19	5	-1.32	271017636	190825	36.71	1420	1440	1410	1873	1009	1441	1420.24	4.48	0	-4177	1489	1464	1439	1414	1389	1477	1427	144	432	100	1000	1	1	143523916	2041	-61.83	10.53	12	0.13	-23.00	135.00	2900	20230421	-50.97	938	20230310	51.60	1797	-20.87	20240123	1351	5.26	20240205	2900	-50.97	20230421	985	44.37	20230316	0.83	N	365590	100	143 억		6436371	N	N	0	N	00	N
86	20240315	121136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	-16	5	-1.11	247700580	174407	33.55	1420	1440	1410	1873	1009	1441	1420.24	4.48	0	1623	1489	1464	1439	1414	1389	1477	1427	144	432	100	1000	1	1	143523916	2045	-61.96	10.56	12	0.12	-23.00	135.00	2900	20230421	-50.86	938	20230310	51.92	1797	-20.70	20240123	1351	5.48	20240205	2900	-50.86	20230421	985	44.67	20230316	0.83	N	365590	100	143 억		6436371	N	N	0	N	00	N
87	20240315	111132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1432	-9	5	-0.62	204381430	143973	27.70	1420	1440	1410	1873	1009	1441	1419.58	4.48	0	2794	1489	1464	1439	1414	1389	1477	1427	144	432	100	1000	1	1	143523916	2055	-62.26	10.61	12	0.10	-23.00	135.00	2900	20230421	-50.62	938	20230310	52.67	1797	-20.31	20240123	1351	6.00	20240205	2900	-50.62	20230421	985	45.38	20230316	0.83	N	365590	100	143 억		6436371	N	N	0	N	00	N
88	20240315	101138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	-16	5	-1.11	154492032	109053	20.98	1420	1435	1410	1873	1009	1441	1416.67	4.48	0	2422	1489	1464	1439	1414	1389	1477	1427	144	432	100	1000	1	1	143523916	2045	-61.96	10.56	12	0.08	-23.00	135.00	2900	20230421	-50.86	938	20230310	51.92	1797	-20.70	20240123	1351	5.48	20240205	2900	-50.86	20230421	985	44.67	20230316	0.83	N	365590	100	143 억		6436371	N	N	0	N	00	N
89	20240315	091143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1420	-21	5	-1.46	20226144	14248	2.74	1420	1435	1415	1873	1009	1441	1419.58	4.48	0	1016	1489	1464	1439	1414	1389	1477	1427	144	432	100	1000	1	1	143523916	2038	-61.74	10.52	12	0.01	-23.00	135.00	2900	20230421	-51.03	938	20230310	51.39	1797	-20.98	20240123	1351	5.11	20240205	2900	-51.03	20230421	985	44.16	20230316	0.83	N	365590	100	143 억		6436371	N	N	0	N	00	N
90	20240314	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1441	27	2	1.91	736990244	516648	126.95	1430	1464	1414	1838	990	1414	1426.46	4.36	0	183822	1448	1430	1422	1404	1396	1427	1401	144	424	100	980	1	1	143523916	2068	-62.65	10.67	12	0.36	-23.00	135.00	2900	20230421	-50.31	938	20230310	53.62	1797	-19.81	20240123	1351	6.66	20240205	2900	-50.31	20230421	985	46.29	20230314	0.83	N	365590	100	143 억		6252249	N	N	0	N	00	N
91	20240314	151128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1444	30	2	2.12	726028667	509046	125.08	1430	1464	1414	1838	990	1414	1426.25	4.36	0	180123	1448	1430	1422	1404	1396	1427	1401	144	424	100	980	1	1	143523916	2072	-62.78	10.70	12	0.35	-23.00	135.00	2900	20230421	-50.21	938	20230310	53.94	1797	-19.64	20240123	1351	6.88	20240205	2900	-50.21	20230421	985	46.60	20230314	0.83	N	365590	100	143 억		6252249	N	N	0	N	00	N
92	20240314	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1441	27	2	1.91	645048345	452933	111.29	1430	1464	1414	1838	990	1414	1424.16	4.36	0	153295	1448	1430	1422	1404	1396	1427	1401	144	424	100	980	1	1	143523916	2068	-62.65	10.67	12	0.32	-23.00	135.00	2900	20230421	-50.31	938	20230310	53.62	1797	-19.81	20240123	1351	6.66	20240205	2900	-50.31	20230421	985	46.29	20230314	0.83	N	365590	100	143 억		6252249	N	N	0	N	00	N
93	20240314	131125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1419	5	2	0.35	336791556	237600	58.38	1430	1430	1414	1838	990	1414	1417.47	4.36	0	-16688	1448	1430	1422	1404	1396	1427	1401	144	424	100	980	1	1	143523916	2037	-61.70	10.51	12	0.17	-23.00	135.00	2900	20230421	-51.07	938	20230310	51.28	1797	-21.04	20240123	1351	5.03	20240205	2900	-51.07	20230421	985	44.06	20230314	0.83	N	365590	100	143 억		6252249	N	N	0	N	00	N
94	20240314	121127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1419	5	2	0.35	305073148	215265	52.89	1430	1430	1414	1838	990	1414	1417.20	4.36	0	-18270	1448	1430	1422	1404	1396	1427	1401	144	424	100	980	1	1	143523916	2037	-61.70	10.51	12	0.15	-23.00	135.00	2900	20230421	-51.07	938	20230310	51.28	1797	-21.04	20240123	1351	5.03	20240205	2900	-51.07	20230421	985	44.06	20230314	0.83	N	365590	100	143 억		6252249	N	N	0	N	00	N
95	20240314	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1418	4	2	0.28	263084990	185605	45.61	1430	1430	1415	1838	990	1414	1417.45	4.36	0	-16661	1448	1430	1422	1404	1396	1427	1401	144	424	100	980	1	1	143523916	2035	-61.65	10.50	12	0.13	-23.00	135.00	2900	20230421	-51.10	938	20230310	51.17	1797	-21.09	20240123	1351	4.96	20240205	2900	-51.10	20230421	985	43.96	20230314	0.83	N	365590	100	143 억		6252249	N	N	0	N	00	N
96	20240314	101136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1422	8	2	0.57	120838581	85153	20.92	1430	1430	1415	1838	990	1414	1419.08	4.36	0	-5708	1448	1430	1422	1404	1396	1427	1401	144	424	100	980	1	1	143523916	2041	-61.83	10.53	12	0.06	-23.00	135.00	2900	20230421	-50.97	938	20230310	51.60	1797	-20.87	20240123	1351	5.26	20240205	2900	-50.97	20230421	985	44.37	20230314	0.83	N	365590	100	143 억		6252249	N	N	0	N	00	N
97	20240314	091132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	15	2	1.06	15056246	10558	2.59	1430	1430	1415	1838	990	1414	1426.05	4.36	0	-2323	1448	1430	1422	1404	1396	1427	1401	144	424	100	980	1	1	143523916	2051	-62.13	10.59	12	0.01	-23.00	135.00	2900	20230421	-50.72	938	20230310	52.35	1797	-20.48	20240123	1351	5.77	20240205	2900	-50.72	20230421	985	45.08	20230314	0.83	N	365590	100	143 억		6252249	N	N	0	N	00	N
98	20240313	161113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1414	-17	5	-1.19	574027610	403965	68.65	1431	1440	1414	1860	1002	1431	1421.00	4.38	0	-35251	1521	1476	1428	1383	1335	1498	1405	144	429	100	1000	1	1	143523916	2029	-61.48	10.47	12	0.28	-23.00	135.00	2900	20230421	-51.24	938	20230310	50.75	1797	-21.31	20240123	1351	4.66	20240205	2900	-51.24	20230421	938	50.75	20230313	0.81	N	365590	100	143 억		6287478	N	N	0	N	00	N
99	20240313	151118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1416	-15	5	-1.05	531602182	373984	63.56	1431	1440	1414	1860	1002	1431	1421.45	4.38	0	-34741	1521	1476	1428	1383	1335	1498	1405	144	429	100	1000	1	1	143523916	2032	-61.57	10.49	12	0.26	-23.00	135.00	2900	20230421	-51.17	938	20230310	50.96	1797	-21.20	20240123	1351	4.81	20240205	2900	-51.17	20230421	938	50.96	20230313	0.81	N	365590	100	143 억		6287478	N	N	0	N	00	N
100	20240313	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1415	-16	5	-1.12	460347441	323661	55.00	1431	1440	1414	1860	1002	1431	1422.31	4.38	0	-38286	1521	1476	1428	1383	1335	1498	1405	144	429	100	1000	1	1	143523916	2031	-61.52	10.48	12	0.23	-23.00	135.00	2900	20230421	-51.21	938	20230310	50.85	1797	-21.26	20240123	1351	4.74	20240205	2900	-51.21	20230421	938	50.85	20230313	0.81	N	365590	100	143 억		6287478	N	N	0	N	00	N
101	20240313	131125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1426	-5	5	-0.35	361966327	254239	43.21	1431	1440	1415	1860	1002	1431	1423.72	4.38	0	-35248	1521	1476	1428	1383	1335	1498	1405	144	429	100	1000	1	1	143523916	2047	-62.00	10.56	12	0.18	-23.00	135.00	2900	20230421	-50.83	938	20230310	52.03	1797	-20.65	20240123	1351	5.55	20240205	2900	-50.83	20230421	938	52.03	20230313	0.81	N	365590	100	143 억		6287478	N	N	0	N	00	N
102	20240313	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1422	-9	5	-0.63	302923575	212668	36.14	1431	1440	1415	1860	1002	1431	1424.39	4.38	0	-30054	1521	1476	1428	1383	1335	1498	1405	144	429	100	1000	1	1	143523916	2041	-61.83	10.53	12	0.15	-23.00	135.00	2900	20230421	-50.97	938	20230310	51.60	1797	-20.87	20240123	1351	5.26	20240205	2900	-50.97	20230421	938	51.60	20230313	0.81	N	365590	100	143 억		6287478	N	N	0	N	00	N
103	20240313	111114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1428	-3	5	-0.21	270345448	189811	32.26	1431	1440	1415	1860	1002	1431	1424.28	4.38	0	-23842	1521	1476	1428	1383	1335	1498	1405	144	429	100	1000	1	1	143523916	2050	-62.09	10.58	12	0.13	-23.00	135.00	2900	20230421	-50.76	938	20230310	52.24	1797	-20.53	20240123	1351	5.70	20240205	2900	-50.76	20230421	938	52.24	20230313	0.81	N	365590	100	143 억		6287478	N	N	0	N	00	N
104	20240313	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1427	-4	5	-0.28	228079338	160143	27.21	1431	1440	1415	1860	1002	1431	1424.22	4.38	0	-24350	1521	1476	1428	1383	1335	1498	1405	144	429	100	1000	1	1	143523916	2048	-62.04	10.57	12	0.11	-23.00	135.00	2900	20230421	-50.79	938	20230310	52.13	1797	-20.59	20240123	1351	5.63	20240205	2900	-50.79	20230421	938	52.13	20230313	0.81	N	365590	100	143 억		6287478	N	N	0	N	00	N
105	20240313	091122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1433	2	2	0.14	31349840	21977	3.73	1431	1440	1420	1860	1002	1431	1426.46	4.38	0	-9191	1521	1476	1428	1383	1335	1498	1405	144	429	100	1000	1	1	143523916	2057	-62.30	10.61	12	0.02	-23.00	135.00	2900	20230421	-50.59	938	20230310	52.77	1797	-20.26	20240123	1351	6.07	20240205	2900	-50.59	20230421	938	52.77	20230313	0.81	N	365590	100	143 억		6287478	N	N	0	N	00	N
106	20240312	161104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1431	-52	5	-3.51	834779052	585511	195.61	1380	1473	1380	1927	1039	1483	1425.73	4.42	0	-59565	1535	1508	1463	1436	1391	1522	1450	144	444	100	1030	1	1	143523916	2054	-62.22	10.60	12	0.41	-23.00	135.00	2900	20230421	-50.66	938	20230310	52.56	1797	-20.37	20240123	1351	5.92	20240205	2900	-50.66	20230421	938	52.56	20230313	0.77	N	365590	100	143 억		6347024	N	N	0	N	00	N
107	20240312	151101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1428	-55	5	-3.71	797979908	559778	187.01	1380	1473	1380	1927	1039	1483	1425.53	4.42	0	-53770	1535	1508	1463	1436	1391	1522	1450	144	444	100	1030	1	1	143523916	2050	-62.09	10.58	12	0.39	-23.00	135.00	2900	20230421	-50.76	938	20230310	52.24	1797	-20.53	20240123	1351	5.70	20240205	2900	-50.76	20230421	938	52.24	20230313	0.77	N	365590	100	143 억		6347024	N	N	0	N	00	N
108	20240312	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1433	-50	5	-3.37	704210728	494224	165.11	1380	1473	1380	1927	1039	1483	1424.88	4.42	0	-19053	1535	1508	1463	1436	1391	1522	1450	144	444	100	1030	1	1	143523916	2057	-62.30	10.61	12	0.34	-23.00	135.00	2900	20230421	-50.59	938	20230310	52.77	1797	-20.26	20240123	1351	6.07	20240205	2900	-50.59	20230421	938	52.77	20230313	0.77	N	365590	100	143 억		6347024	N	N	0	N	00	N
109	20240312	131009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1440	-43	5	-2.90	642664715	451276	150.77	1380	1473	1380	1927	1039	1483	1424.11	4.42	0	-5865	1535	1508	1463	1436	1391	1522	1450	144	444	100	1030	1	1	143523916	2067	-62.61	10.67	12	0.31	-23.00	135.00	2900	20230421	-50.34	938	20230310	53.52	1797	-19.87	20240123	1351	6.59	20240205	2900	-50.34	20230421	938	53.52	20230313	0.77	N	365590	100	143 억		6347024	N	N	0	N	00	N
110	20240312	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1442	-41	5	-2.76	548930549	386168	129.01	1380	1473	1380	1927	1039	1483	1421.48	4.42	0	14815	1535	1508	1463	1436	1391	1522	1450	144	444	100	1030	1	1	143523916	2070	-62.70	10.68	12	0.27	-23.00	135.00	2900	20230421	-50.28	938	20230310	53.73	1797	-19.76	20240123	1351	6.74	20240205	2900	-50.28	20230421	938	53.73	20230313	0.77	N	365590	100	143 억		6347024	N	N	0	N	00	N
111	20240312	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1444	-39	5	-2.63	524154837	369013	123.28	1380	1473	1380	1927	1039	1483	1420.42	4.42	0	22872	1535	1508	1463	1436	1391	1522	1450	144	444	100	1030	1	1	143523916	2072	-62.78	10.70	12	0.26	-23.00	135.00	2900	20230421	-50.21	938	20230310	53.94	1797	-19.64	20240123	1351	6.88	20240205	2900	-50.21	20230421	938	53.94	20230313	0.77	N	365590	100	143 억		6347024	N	N	0	N	00	N
112	20240312	101104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1445	-38	5	-2.56	467409286	329703	110.15	1380	1473	1380	1927	1039	1483	1417.67	4.42	0	34443	1535	1508	1463	1436	1391	1522	1450	144	444	100	1030	1	1	143523916	2074	-62.83	10.70	12	0.23	-23.00	135.00	2900	20230421	-50.17	938	20230310	54.05	1797	-19.59	20240123	1351	6.96	20240205	2900	-50.17	20230421	938	54.05	20230313	0.77	N	365590	100	143 억		6347024	N	N	0	N	00	N
113	20240312	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1440	-43	5	-2.90	325313274	231503	77.34	1380	1473	1380	1927	1039	1483	1405.22	4.42	0	31086	1535	1508	1463	1436	1391	1522	1450	144	444	100	1030	1	1	143523916	2067	-62.61	10.67	12	0.16	-23.00	135.00	2900	20230421	-50.34	938	20230310	53.52	1797	-19.87	20240123	1351	6.59	20240205	2900	-50.34	20230421	938	53.52	20230313	0.77	N	365590	100	143 억		6347024	N	N	0	N	00	N
114	20240311	161058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1483	28	2	1.92	417049791	286945	94.42	1436	1490	1418	1891	1019	1455	1453.39	4.41	0	16632	1475	1464	1444	1433	1413	1470	1439	144	436	100	1010	1	1	143523916	2128	-64.48	10.99	12	0.20	-23.00	135.00	2900	20230421	-48.86	938	20230310	58.10	1797	-17.47	20240123	1351	9.77	20240205	2900	-48.86	20230421	938	58.10	20230313	0.78	N	365590	100	143 억		6331389	N	N	0	N	00	N
115	20240311	151057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1486	31	2	2.13	407690401	280636	92.35	1436	1490	1418	1891	1019	1455	1452.74	4.41	0	16682	1475	1464	1444	1433	1413	1470	1439	144	436	100	1010	1	1	143523916	2133	-64.61	11.01	12	0.20	-23.00	135.00	2900	20230421	-48.76	938	20230310	58.42	1797	-17.31	20240123	1351	9.99	20240205	2900	-48.76	20230421	938	58.42	20230313	0.78	N	365590	100	143 억		6331389	N	N	0	N	00	N
116	20240311	141054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1477	22	2	1.51	350697222	242128	79.68	1436	1482	1418	1891	1019	1455	1448.40	4.41	0	6770	1475	1464	1444	1433	1413	1470	1439	144	436	100	1010	1	1	143523916	2120	-64.22	10.94	12	0.17	-23.00	135.00	2900	20230421	-49.07	938	20230310	57.46	1797	-17.81	20240123	1351	9.33	20240205	2900	-49.07	20230421	938	57.46	20230313	0.78	N	365590	100	143 억		6331389	N	N	0	N	00	N
117	20240311	131054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1475	20	2	1.37	317947362	219876	72.35	1436	1482	1418	1891	1019	1455	1446.03	4.41	0	812	1475	1464	1444	1433	1413	1470	1439	144	436	100	1010	1	1	143523916	2117	-64.13	10.93	12	0.15	-23.00	135.00	2900	20230421	-49.14	938	20230310	57.25	1797	-17.92	20240123	1351	9.18	20240205	2900	-49.14	20230421	938	57.25	20230313	0.78	N	365590	100	143 억		6331389	N	N	0	N	00	N
118	20240311	121057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1463	8	2	0.55	270695315	187828	61.81	1436	1467	1418	1891	1019	1455	1441.19	4.41	0	-6161	1475	1464	1444	1433	1413	1470	1439	144	436	100	1010	1	1	143523916	2100	-63.61	10.84	12	0.13	-23.00	135.00	2900	20230421	-49.55	938	20230310	55.97	1797	-18.59	20240123	1351	8.29	20240205	2900	-49.55	20230421	938	55.97	20230313	0.78	N	365590	100	143 억		6331389	N	N	0	N	00	N
119	20240311	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1462	7	2	0.48	226112045	157325	51.77	1436	1467	1418	1891	1019	1455	1437.23	4.41	0	-16967	1475	1464	1444	1433	1413	1470	1439	144	436	100	1010	1	1	143523916	2098	-63.57	10.83	12	0.11	-23.00	135.00	2900	20230421	-49.59	938	20230310	55.86	1797	-18.64	20240123	1351	8.22	20240205	2900	-49.59	20230421	938	55.86	20230313	0.78	N	365590	100	143 억		6331389	N	N	0	N	00	N
120	20240311	101042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1446	-9	5	-0.62	171374876	119809	39.43	1436	1447	1418	1891	1019	1455	1430.40	4.41	0	-15319	1475	1464	1444	1433	1413	1470	1439	144	436	100	1010	1	1	143523916	2075	-62.87	10.71	12	0.08	-23.00	135.00	2900	20230421	-50.14	938	20230310	54.16	1797	-19.53	20240123	1351	7.03	20240205	2900	-50.14	20230421	938	54.16	20230313	0.78	N	365590	100	143 억		6331389	N	N	0	N	00	N
121	20240311	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1438	-17	5	-1.17	38557110	27009	8.89	1436	1447	1418	1891	1019	1455	1427.57	4.41	0	-12878	1475	1464	1444	1433	1413	1470	1439	144	436	100	1010	1	1	143523916	2064	-62.52	10.65	12	0.02	-23.00	135.00	2900	20230421	-50.41	938	20230310	53.30	1797	-19.98	20240123	1351	6.44	20240205	2900	-50.41	20230421	938	53.30	20230313	0.78	N	365590	100	143 억		6331389	N	N	0	N	00	N
122	20240308	161051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1455	34	2	2.39	436813154	303132	41.42	1424	1455	1424	1847	995	1421	1440.93	4.38	0	40835	1540	1480	1450	1390	1360	1465	1375	144	426	100	990	1	1	143523916	2088	-63.26	10.78	12	0.21	-23.00	135.00	2900	20230421	-49.83	938	20230310	55.12	1797	-19.03	20240123	1351	7.70	20240205	2900	-49.83	20230421	938	55.12	20230310	0.78	N	365590	100	143 억		6290578	N	N	0	N	00	N
123	20240308	151050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1447	26	2	1.83	404966526	281204	38.43	1424	1455	1424	1847	995	1421	1440.12	4.38	0	35877	1540	1480	1450	1390	1360	1465	1375	144	426	100	990	1	1	143523916	2077	-62.91	10.72	12	0.20	-23.00	135.00	2900	20230421	-50.10	938	20230310	54.26	1797	-19.48	20240123	1351	7.11	20240205	2900	-50.10	20230421	938	54.26	20230310	0.78	N	365590	100	143 억		6290578	N	N	0	N	00	N
124	20240308	141043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1443	22	2	1.55	367752666	255443	34.91	1424	1455	1424	1847	995	1421	1439.67	4.38	0	22098	1540	1480	1450	1390	1360	1465	1375	144	426	100	990	1	1	143523916	2071	-62.74	10.69	12	0.18	-23.00	135.00	2900	20230421	-50.24	938	20230310	53.84	1797	-19.70	20240123	1351	6.81	20240205	2900	-50.24	20230421	938	53.84	20230310	0.78	N	365590	100	143 억		6290578	N	N	0	N	00	N
125	20240308	131038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1440	19	2	1.34	269144553	186912	25.54	1424	1455	1424	1847	995	1421	1439.95	4.38	0	15870	1540	1480	1450	1390	1360	1465	1375	144	426	100	990	1	1	143523916	2067	-62.61	10.67	12	0.13	-23.00	135.00	2900	20230421	-50.34	938	20230310	53.52	1797	-19.87	20240123	1351	6.59	20240205	2900	-50.34	20230421	938	53.52	20230310	0.78	N	365590	100	143 억		6290578	N	N	0	N	00	N
126	20240308	121042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1442	21	2	1.48	231012787	160446	21.93	1424	1455	1424	1847	995	1421	1439.82	4.38	0	29104	1540	1480	1450	1390	1360	1465	1375	144	426	100	990	1	1	143523916	2070	-62.70	10.68	12	0.11	-23.00	135.00	2900	20230421	-50.28	938	20230310	53.73	1797	-19.76	20240123	1351	6.74	20240205	2900	-50.28	20230421	938	53.73	20230310	0.78	N	365590	100	143 억		6290578	N	N	0	N	00	N
127	20240308	111044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1454	33	2	2.32	201184446	139856	19.11	1424	1455	1424	1847	995	1421	1438.51	4.38	0	25181	1540	1480	1450	1390	1360	1465	1375	144	426	100	990	1	1	143523916	2087	-63.22	10.77	12	0.10	-23.00	135.00	2900	20230421	-49.86	938	20230310	55.01	1797	-19.09	20240123	1351	7.62	20240205	2900	-49.86	20230421	938	55.01	20230310	0.78	N	365590	100	143 억		6290578	N	N	0	N	00	N
128	20240308	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1434	13	2	0.91	124192313	86473	11.82	1424	1451	1424	1847	995	1421	1436.20	4.38	0	8013	1540	1480	1450	1390	1360	1465	1375	144	426	100	990	1	1	143523916	2058	-62.35	10.62	12	0.06	-23.00	135.00	2900	20230421	-50.55	938	20230310	52.88	1797	-20.20	20240123	1351	6.14	20240205	2900	-50.55	20230421	938	52.88	20230310	0.78	N	365590	100	143 억		6290578	N	N	0	N	00	N
129	20240308	091038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1443	22	2	1.55	28775057	20086	2.74	1424	1443	1424	1847	995	1421	1432.59	4.38	0	4074	1540	1480	1450	1390	1360	1465	1375	144	426	100	990	1	1	143523916	2071	-62.74	10.69	12	0.01	-23.00	135.00	2900	20230421	-50.24	938	20230310	53.84	1797	-19.70	20240123	1351	6.81	20240205	2900	-50.24	20230421	938	53.84	20230310	0.78	N	365590	100	143 억		6290578	N	N	0	N	00	N
130	20240307	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1421	-59	5	-3.99	1053493509	725853	246.84	1480	1510	1420	1924	1036	1480	1451.56	4.44	0	-83447	1529	1504	1474	1449	1419	1517	1462	144	444	100	1030	1	1	143523916	2039	-61.78	10.53	12	0.51	-23.00	135.00	2900	20230421	-51.00	938	20230310	51.49	1797	-20.92	20240123	1351	5.18	20240205	2900	-51.00	20230421	938	51.49	20230310	0.79	N	365590	100	143 억		6366990	N	N	0	N	00	N
131	20240307	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1424	-56	5	-3.78	992426205	682892	232.23	1480	1510	1420	1924	1036	1480	1453.27	4.44	0	-77314	1529	1504	1474	1449	1419	1517	1462	144	444	100	1030	1	1	143523916	2044	-61.91	10.55	12	0.48	-23.00	135.00	2900	20230421	-50.90	938	20230310	51.81	1797	-20.76	20240123	1351	5.40	20240205	2900	-50.90	20230421	938	51.81	20230310	0.79	N	365590	100	143 억		6366990	N	N	0	N	00	N
132	20240307	141015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1437	-43	5	-2.91	732799167	501286	170.47	1480	1510	1435	1924	1036	1480	1461.84	4.44	0	-66818	1529	1504	1474	1449	1419	1517	1462	144	444	100	1030	1	1	143523916	2062	-62.48	10.64	12	0.35	-23.00	135.00	2900	20230421	-50.45	938	20230310	53.20	1797	-20.03	20240123	1351	6.37	20240205	2900	-50.45	20230421	938	53.20	20230310	0.79	N	365590	100	143 억		6366990	N	N	0	N	00	N
133	20240307	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1445	-35	5	-2.36	676916876	462439	157.26	1480	1510	1435	1924	1036	1480	1463.80	4.44	0	-62498	1529	1504	1474	1449	1419	1517	1462	144	444	100	1030	1	1	143523916	2074	-62.83	10.70	12	0.32	-23.00	135.00	2900	20230421	-50.17	938	20230310	54.05	1797	-19.59	20240123	1351	6.96	20240205	2900	-50.17	20230421	938	54.05	20230310	0.79	N	365590	100	143 억		6366990	N	N	0	N	00	N
134	20240307	121033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1442	-38	5	-2.57	593816726	404628	137.60	1480	1510	1441	1924	1036	1480	1467.56	4.44	0	-65404	1529	1504	1474	1449	1419	1517	1462	144	444	100	1030	1	1	143523916	2070	-62.70	10.68	12	0.28	-23.00	135.00	2900	20230421	-50.28	938	20230310	53.73	1797	-19.76	20240123	1351	6.74	20240205	2900	-50.28	20230421	938	53.73	20230310	0.79	N	365590	100	143 억		6366990	N	N	0	N	00	N
135	20240307	111039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1461	-19	5	-1.28	424990636	288008	97.94	1480	1510	1450	1924	1036	1480	1475.62	4.44	0	-59027	1529	1504	1474	1449	1419	1517	1462	144	444	100	1030	1	1	143523916	2097	-63.52	10.82	12	0.20	-23.00	135.00	2900	20230421	-49.62	938	20230310	55.76	1797	-18.70	20240123	1351	8.14	20240205	2900	-49.62	20230421	938	55.76	20230310	0.79	N	365590	100	143 억		6366990	N	N	0	N	00	N
136	20240307	101031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1481	1	2	0.07	186666936	125643	42.73	1480	1510	1476	1924	1036	1480	1485.69	4.44	0	-2048	1529	1504	1474	1449	1419	1517	1462	144	444	100	1030	1	1	143523916	2126	-64.39	10.97	12	0.09	-23.00	135.00	2900	20230421	-48.93	938	20230310	57.89	1797	-17.58	20240123	1351	9.62	20240205	2900	-48.93	20230421	938	57.89	20230310	0.79	N	365590	100	143 억		6366990	N	N	0	N	00	N
137	20240307	091033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1492	12	2	0.81	38259580	25612	8.71	1480	1510	1480	1924	1036	1480	1493.81	4.44	0	3228	1529	1504	1474	1449	1419	1517	1462	144	444	100	1030	1	1	143523916	2141	-64.87	11.05	12	0.02	-23.00	135.00	2900	20230421	-48.55	938	20230310	59.06	1797	-16.97	20240123	1351	10.44	20240205	2900	-48.55	20230421	938	59.06	20230310	0.79	N	365590	100	143 억		6366990	N	N	0	N	00	N
138	20240306	161024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1480	-1	5	-0.07	434495572	293340	50.22	1479	1499	1444	1925	1037	1481	1481.20	4.43	0	9631	1555	1517	1497	1459	1439	1508	1450	144	444	100	1030	1	1	143523916	2124	-64.35	10.96	12	0.20	-23.00	135.00	2900	20230421	-48.97	938	20230310	57.78	1797	-17.64	20240123	1351	9.55	20240205	2900	-48.97	20230421	938	57.78	20230310	0.82	N	365590	100	143 억		6357357	N	N	0	N	00	N
139	20240306	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1488	7	2	0.47	407680172	275239	47.12	1479	1499	1444	1925	1037	1481	1481.19	4.43	0	6681	1555	1517	1497	1459	1439	1508	1450	144	444	100	1030	1	1	143523916	2136	-64.70	11.02	12	0.19	-23.00	135.00	2900	20230421	-48.69	938	20230310	58.64	1797	-17.20	20240123	1351	10.14	20240205	2900	-48.69	20230421	938	58.64	20230310	0.82	N	365590	100	143 억		6357357	N	N	0	N	00	N
140	20240306	141034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1490	9	2	0.61	368658181	249021	42.63	1479	1499	1444	1925	1037	1481	1480.43	4.43	0	-1997	1555	1517	1497	1459	1439	1508	1450	144	444	100	1030	1	1	143523916	2139	-64.78	11.04	12	0.17	-23.00	135.00	2900	20230421	-48.62	938	20230310	58.85	1797	-17.08	20240123	1351	10.29	20240205	2900	-48.62	20230421	938	58.85	20230310	0.82	N	365590	100	143 억		6357357	N	N	0	N	00	N
141	20240306	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1492	11	2	0.74	326596585	220844	37.81	1479	1499	1444	1925	1037	1481	1478.86	4.43	0	315	1555	1517	1497	1459	1439	1508	1450	144	444	100	1030	1	1	143523916	2141	-64.87	11.05	12	0.15	-23.00	135.00	2900	20230421	-48.55	938	20230310	59.06	1797	-16.97	20240123	1351	10.44	20240205	2900	-48.55	20230421	938	59.06	20230310	0.82	N	365590	100	143 억		6357357	N	N	0	N	00	N
142	20240306	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1488	7	2	0.47	299954389	202937	34.74	1479	1499	1444	1925	1037	1481	1478.07	4.43	0	316	1555	1517	1497	1459	1439	1508	1450	144	444	100	1030	1	1	143523916	2136	-64.70	11.02	12	0.14	-23.00	135.00	2900	20230421	-48.69	938	20230310	58.64	1797	-17.20	20240123	1351	10.14	20240205	2900	-48.69	20230421	938	58.64	20230310	0.82	N	365590	100	143 억		6357357	N	N	0	N	00	N
143	20240306	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1492	11	2	0.74	267161689	180941	30.98	1479	1499	1444	1925	1037	1481	1476.51	4.43	0	5899	1555	1517	1497	1459	1439	1508	1450	144	444	100	1030	1	1	143523916	2141	-64.87	11.05	12	0.13	-23.00	135.00	2900	20230421	-48.55	938	20230310	59.06	1797	-16.97	20240123	1351	10.44	20240205	2900	-48.55	20230421	938	59.06	20230310	0.82	N	365590	100	143 억		6357357	N	N	0	N	00	N
144	20240306	101006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1495	14	2	0.95	210725873	143052	24.49	1479	1499	1444	1925	1037	1481	1473.07	4.43	0	8946	1555	1517	1497	1459	1439	1508	1450	144	444	100	1030	1	1	143523916	2146	-65.00	11.07	12	0.10	-23.00	135.00	2900	20230421	-48.45	938	20230310	59.38	1797	-16.81	20240123	1351	10.66	20240205	2900	-48.45	20230421	938	59.38	20230310	0.82	N	365590	100	143 억		6357357	N	N	0	N	00	N
145	20240306	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1479	-2	5	-0.14	59743660	40634	6.96	1479	1485	1444	1925	1037	1481	1470.29	4.43	0	5835	1555	1517	1497	1459	1439	1508	1450	144	444	100	1030	1	1	143523916	2123	-64.30	10.96	12	0.03	-23.00	135.00	2900	20230421	-49.00	938	20230310	57.68	1797	-17.70	20240123	1351	9.47	20240205	2900	-49.00	20230421	938	57.68	20230310	0.82	N	365590	100	143 억		6357357	N	N	0	N	00	N
146	20240305	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1481	-45	5	-2.95	868047030	581847	92.75	1527	1535	1477	1983	1069	1526	1491.88	4.48	0	-75256	1576	1550	1520	1494	1464	1564	1508	144	457	100	1060	1	1	143523916	2126	-64.39	10.97	12	0.41	-23.00	135.00	2900	20230421	-48.93	938	20230310	57.89	1797	-17.58	20240123	1351	9.62	20240205	2900	-48.93	20230421	938	57.89	20230310	0.82	N	365590	100	143 억		6432573	N	N	0	N	00	N
147	20240305	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1481	-45	5	-2.95	790852969	529702	84.44	1527	1535	1479	1983	1069	1526	1493.01	4.48	0	-69094	1576	1550	1520	1494	1464	1564	1508	144	457	100	1060	1	1	143523916	2126	-64.39	10.97	12	0.37	-23.00	135.00	2900	20230421	-48.93	938	20230310	57.89	1797	-17.58	20240123	1351	9.62	20240205	2900	-48.93	20230421	938	57.89	20230310	0.82	N	365590	100	143 억		6432573	N	N	0	N	00	N
148	20240305	141009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1491	-35	5	-2.29	623588119	416948	66.47	1527	1535	1487	1983	1069	1526	1495.60	4.48	0	-67028	1576	1550	1520	1494	1464	1564	1508	144	457	100	1060	1	1	143523916	2140	-64.83	11.04	12	0.29	-23.00	135.00	2900	20230421	-48.59	938	20230310	58.96	1797	-17.03	20240123	1351	10.36	20240205	2900	-48.59	20230421	938	58.96	20230310	0.82	N	365590	100	143 억		6432573	N	N	0	N	00	N
149	20240305	131010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1493	-33	5	-2.16	544590001	363957	58.02	1527	1535	1487	1983	1069	1526	1496.30	4.48	0	-63367	1576	1550	1520	1494	1464	1564	1508	144	457	100	1060	1	1	143523916	2143	-64.91	11.06	12	0.25	-23.00	135.00	2900	20230421	-48.52	938	20230310	59.17	1797	-16.92	20240123	1351	10.51	20240205	2900	-48.52	20230421	938	59.17	20230310	0.82	N	365590	100	143 억		6432573	N	N	0	N	00	N
150	20240305	121013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1499	-27	5	-1.77	451359610	301678	48.09	1527	1535	1487	1983	1069	1526	1496.16	4.48	0	-53695	1576	1550	1520	1494	1464	1564	1508	144	457	100	1060	1	1	143523916	2151	-65.17	11.10	12	0.21	-23.00	135.00	2900	20230421	-48.31	938	20230310	59.81	1797	-16.58	20240123	1351	10.95	20240205	2900	-48.31	20230421	938	59.81	20230310	0.82	N	365590	100	143 억		6432573	N	N	0	N	00	N
151	20240305	111013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1506	-20	5	-1.31	380590753	254289	40.54	1527	1535	1487	1983	1069	1526	1496.69	4.48	0	-53024	1576	1550	1520	1494	1464	1564	1508	144	457	100	1060	1	1	143523916	2161	-65.48	11.16	12	0.18	-23.00	135.00	2900	20230421	-48.07	938	20230310	60.55	1797	-16.19	20240123	1351	11.47	20240205	2900	-48.07	20230421	938	60.55	20230310	0.82	N	365590	100	143 억		6432573	N	N	0	N	00	N
152	20240305	101009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1499	-27	5	-1.77	321473153	214918	34.26	1527	1535	1487	1983	1069	1526	1495.79	4.48	0	-45880	1576	1550	1520	1494	1464	1564	1508	144	457	100	1060	1	1	143523916	2151	-65.17	11.10	12	0.15	-23.00	135.00	2900	20230421	-48.31	938	20230310	59.81	1797	-16.58	20240123	1351	10.95	20240205	2900	-48.31	20230421	938	59.81	20230310	0.82	N	365590	100	143 억		6432573	N	N	0	N	00	N
153	20240305	091009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1501	-25	5	-1.64	51932878	34344	5.47	1527	1535	1501	1983	1069	1526	1512.14	4.48	0	-16825	1576	1550	1520	1494	1464	1564	1508	144	457	100	1060	1	1	143523916	2154	-65.26	11.12	12	0.02	-23.00	135.00	2900	20230421	-48.24	938	20230310	60.02	1797	-16.47	20240123	1351	11.10	20240205	2900	-48.24	20230421	938	60.02	20230310	0.82	N	365590	100	143 억		6432573	N	N	0	N	00	N
154	20240304	161009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1526	16	2	1.06	949529373	625854	111.48	1495	1546	1490	1963	1057	1510	1517.17	4.43	0	78067	1567	1538	1524	1495	1481	1531	1488	144	453	100	1050	1	1	143523916	2190	-66.35	11.30	12	0.44	-23.00	135.00	2900	20230421	-47.38	938	20230310	62.69	1797	-15.08	20240123	1351	12.95	20240205	2900	-47.38	20230421	938	62.69	20230310	0.79	N	365590	100	143 억		6354079	N	N	0	N	00	N
155	20240304	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1520	10	2	0.66	914371236	602784	107.37	1495	1546	1490	1963	1057	1510	1516.91	4.43	0	75506	1567	1538	1524	1495	1481	1531	1488	144	453	100	1050	1	1	143523916	2182	-66.09	11.26	12	0.42	-23.00	135.00	2900	20230421	-47.59	938	20230310	62.05	1797	-15.41	20240123	1351	12.51	20240205	2900	-47.59	20230421	938	62.05	20230310	0.79	N	365590	100	143 억		6354079	N	N	0	N	00	N
156	20240304	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1520	10	2	0.66	810770116	534617	95.23	1495	1546	1490	1963	1057	1510	1516.54	4.43	0	85443	1567	1538	1524	1495	1481	1531	1488	144	453	100	1050	1	1	143523916	2182	-66.09	11.26	12	0.37	-23.00	135.00	2900	20230421	-47.59	938	20230310	62.05	1797	-15.41	20240123	1351	12.51	20240205	2900	-47.59	20230421	938	62.05	20230310	0.79	N	365590	100	143 억		6354079	N	N	0	N	00	N
157	20240304	130958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1515	5	2	0.33	769364990	507327	90.37	1495	1546	1490	1963	1057	1510	1516.51	4.43	0	95029	1567	1538	1524	1495	1481	1531	1488	144	453	100	1050	1	1	143523916	2174	-65.87	11.22	12	0.35	-23.00	135.00	2900	20230421	-47.76	938	20230310	61.51	1797	-15.69	20240123	1351	12.14	20240205	2900	-47.76	20230421	938	61.51	20230310	0.79	N	365590	100	143 억		6354079	N	N	0	N	00	N
158	20240304	120935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1513	3	2	0.20	626045292	412552	73.49	1495	1546	1490	1963	1057	1510	1517.49	4.43	0	93564	1567	1538	1524	1495	1481	1531	1488	144	453	100	1050	1	1	143523916	2172	-65.78	11.21	12	0.29	-23.00	135.00	2900	20230421	-47.83	938	20230310	61.30	1797	-15.80	20240123	1351	11.99	20240205	2900	-47.83	20230421	938	61.30	20230310	0.79	N	365590	100	143 억		6354079	N	N	0	N	00	N
159	20240304	110952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1522	12	2	0.79	553060921	364414	64.91	1495	1546	1490	1963	1057	1510	1517.67	4.43	0	111629	1567	1538	1524	1495	1481	1531	1488	144	453	100	1050	1	1	143523916	2184	-66.17	11.27	12	0.25	-23.00	135.00	2900	20230421	-47.52	938	20230310	62.26	1797	-15.30	20240123	1351	12.66	20240205	2900	-47.52	20230421	938	62.26	20230310	0.79	N	365590	100	143 억		6354079	N	N	0	N	00	N
160	20240304	100952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1539	29	2	1.92	472763884	311998	55.58	1495	1544	1490	1963	1057	1510	1515.28	4.43	0	104743	1567	1538	1524	1495	1481	1531	1488	144	453	100	1050	1	1	143523916	2209	-66.91	11.40	12	0.22	-23.00	135.00	2900	20230421	-46.93	938	20230310	64.07	1797	-14.36	20240123	1351	13.92	20240205	2900	-46.93	20230421	938	64.07	20230310	0.79	N	365590	100	143 억		6354079	N	N	0	N	00	N
161	20240304	090951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1507	-3	5	-0.20	135510983	90442	16.11	1495	1525	1490	1963	1057	1510	1498.32	4.43	0	28503	1567	1538	1524	1495	1481	1531	1488	144	453	100	1050	1	1	143523916	2163	-65.52	11.16	12	0.06	-23.00	135.00	2900	20230421	-48.03	938	20230310	60.66	1797	-16.14	20240123	1351	11.55	20240205	2900	-48.03	20230421	938	60.66	20230310	0.79	N	365590	100	143 억		6354079	N	N	0	N	00	N