KissMeData/059090/price/prices-20240101.csv

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
20240123,120556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,40,2,0.45,416764500,46715,28.03,8900,9020,8830,11600,6260,8930,8921.43,6.19,0,-6994,9230,9080,8870,8720,8510,9155,8795,167,2670,500,6420,10,1,33416778,2997,-5.43,1.88,12,0.14,-1653.00,4784.00,14770,20230307,-39.27,7700,20230227,16.49,9580,-6.37,20240102,8070,11.15,20240118,14770,-39.27,20230307,7700,16.49,20230227,0.36,N,059090,500,167 억,,2067973,N,N,30,N,00,N
20240123,110554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,60,2,0.67,350188440,39293,23.58,8900,9020,8830,11600,6260,8930,8912.23,6.19,0,-8211,9230,9080,8870,8720,8510,9155,8795,167,2670,500,6420,10,1,33416778,3004,-5.44,1.88,12,0.12,-1653.00,4784.00,14770,20230307,-39.13,7700,20230227,16.75,9580,-6.16,20240102,8070,11.40,20240118,14770,-39.13,20230307,7700,16.75,20230227,0.36,N,059090,500,167 억,,2067973,N,N,30,N,00,N
20240123,100553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8910,-20,5,-0.22,240895310,27006,16.21,8900,9020,8830,11600,6260,8930,8920.07,6.19,0,-4539,9230,9080,8870,8720,8510,9155,8795,167,2670,500,6420,10,1,33416778,2977,-5.39,1.86,12,0.08,-1653.00,4784.00,14770,20230307,-39.68,7700,20230227,15.71,9580,-6.99,20240102,8070,10.41,20240118,14770,-39.68,20230307,7700,15.71,20230227,0.36,N,059090,500,167 억,,2067973,N,N,30,N,00,N
20240123,090554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8830,-100,5,-1.12,38035090,4280,2.57,8900,8970,8830,11600,6260,8930,8886.70,6.19,0,-3316,9230,9080,8870,8720,8510,9155,8795,167,2670,500,6420,10,1,33416778,2951,-5.34,1.85,12,0.01,-1653.00,4784.00,14770,20230307,-40.22,7700,20230227,14.68,9580,-7.83,20240102,8070,9.42,20240118,14770,-40.22,20230307,7700,14.68,20230227,0.36,N,059090,500,167 억,,2067973,N,N,30,N,00,N
20240119,160550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8790,480,2,5.78,1249083430,144044,129.69,8450,8790,8450,10800,5820,8310,8671.46,5.96,0,41423,8550,8430,8250,8130,7950,8490,8190,167,2490,500,5980,10,1,33416778,2937,-5.32,1.84,12,0.43,-1653.00,4784.00,14770,20230307,-40.49,7700,20230227,14.16,9580,-8.25,20240102,8070,8.92,20240118,14770,-40.49,20230307,7700,14.16,20230227,0.37,N,059090,500,167 억,,1992983,N,N,0,N,00,N
20240119,150552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8720,410,2,4.93,1113218490,128547,115.74,8450,8760,8450,10800,5820,8310,8660.01,5.96,0,41926,8550,8430,8250,8130,7950,8490,8190,167,2490,500,5980,10,1,33416778,2914,-5.28,1.82,12,0.38,-1653.00,4784.00,14770,20230307,-40.96,7700,20230227,13.25,9580,-8.98,20240102,8070,8.05,20240118,14770,-40.96,20230307,7700,13.25,20230227,0.37,N,059090,500,167 억,,1992983,N,N,0,N,00,N
20240119,140551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8600,290,2,3.49,948853880,109599,98.68,8450,8760,8450,10800,5820,8310,8657.50,5.96,0,40970,8550,8430,8250,8130,7950,8490,8190,167,2490,500,5980,10,1,33416778,2874,-5.20,1.80,12,0.33,-1653.00,4784.00,14770,20230307,-41.77,7700,20230227,11.69,9580,-10.23,20240102,8070,6.57,20240118,14770,-41.77,20230307,7700,11.69,20230227,0.37,N,059090,500,167 억,,1992983,N,N,0,N,00,N
20240119,130551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8680,370,2,4.45,864516790,99873,89.92,8450,8760,8450,10800,5820,8310,8656.16,5.96,0,42984,8550,8430,8250,8130,7950,8490,8190,167,2490,500,5980,10,1,33416778,2901,-5.25,1.81,12,0.30,-1653.00,4784.00,14770,20230307,-41.23,7700,20230227,12.73,9580,-9.39,20240102,8070,7.56,20240118,14770,-41.23,20230307,7700,12.73,20230227,0.37,N,059090,500,167 억,,1992983,N,N,0,N,00,N
20240119,120554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8700,390,2,4.69,828746460,95757,86.22,8450,8760,8450,10800,5820,8310,8654.68,5.96,0,40983,8550,8430,8250,8130,7950,8490,8190,167,2490,500,5980,10,1,33416778,2907,-5.26,1.82,12,0.29,-1653.00,4784.00,14770,20230307,-41.10,7700,20230227,12.99,9580,-9.19,20240102,8070,7.81,20240118,14770,-41.10,20230307,7700,12.99,20230227,0.37,N,059090,500,167 억,,1992983,N,N,0,N,00,N
20240119,110553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8650,340,2,4.09,737194150,85212,76.72,8450,8760,8450,10800,5820,8310,8651.30,5.96,0,38872,8550,8430,8250,8130,7950,8490,8190,167,2490,500,5980,10,1,33416778,2891,-5.23,1.81,12,0.25,-1653.00,4784.00,14770,20230307,-41.44,7700,20230227,12.34,9580,-9.71,20240102,8070,7.19,20240118,14770,-41.44,20230307,7700,12.34,20230227,0.37,N,059090,500,167 억,,1992983,N,N,0,N,00,N
20240119,100557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8690,380,2,4.57,561465380,64978,58.51,8450,8760,8450,10800,5820,8310,8640.85,5.96,0,33731,8550,8430,8250,8130,7950,8490,8190,167,2490,500,5980,10,1,33416778,2904,-5.26,1.82,12,0.19,-1653.00,4784.00,14770,20230307,-41.16,7700,20230227,12.86,9580,-9.29,20240102,8070,7.68,20240118,14770,-41.16,20230307,7700,12.86,20230227,0.37,N,059090,500,167 억,,1992983,N,N,0,N,00,N
20240119,090549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8610,300,2,3.61,86286760,10090,9.08,8450,8610,8450,10800,5820,8310,8551.71,5.96,0,4000,8550,8430,8250,8130,7950,8490,8190,167,2490,500,5980,10,1,33416778,2877,-5.21,1.80,12,0.03,-1653.00,4784.00,14770,20230307,-41.71,7700,20230227,11.82,9580,-10.13,20240102,8070,6.69,20240118,14770,-41.71,20230307,7700,11.82,20230227,0.37,N,059090,500,167 억,,1992983,N,N,0,N,00,N
20240118,160550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8310,10,2,0.12,910987660,110329,67.26,8300,8370,8070,10790,5810,8300,8256.98,6.00,0,-11801,8933,8616,8433,8116,7933,8525,8025,167,2490,500,5970,10,1,33416778,2777,-5.03,1.74,12,0.33,-1653.00,4784.00,14770,20230307,-43.74,7700,20230227,7.92,9580,-13.26,20240102,8070,2.97,20240118,14770,-43.74,20230307,7700,7.92,20230227,0.37,N,059090,500,167 억,,2004286,N,N,18,N,00,N
20240118,150550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8260,-40,5,-0.48,884835720,107179,65.34,8300,8370,8070,10790,5810,8300,8255.68,6.00,0,-11054,8933,8616,8433,8116,7933,8525,8025,167,2490,500,5970,10,1,33416778,2760,-5.00,1.73,12,0.32,-1653.00,4784.00,14770,20230307,-44.08,7700,20230227,7.27,9580,-13.78,20240102,8070,2.35,20240118,14770,-44.08,20230307,7700,7.27,20230227,0.37,N,059090,500,167 억,,2004286,N,N,18,N,00,N
20240118,140550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8170,-130,5,-1.57,843913650,102202,62.30,8300,8370,8070,10790,5810,8300,8257.31,6.00,0,-11040,8933,8616,8433,8116,7933,8525,8025,167,2490,500,5970,10,1,33416778,2730,-4.94,1.71,12,0.31,-1653.00,4784.00,14770,20230307,-44.69,7700,20230227,6.10,9580,-14.72,20240102,8070,1.24,20240118,14770,-44.69,20230307,7700,6.10,20230227,0.37,N,059090,500,167 억,,2004286,N,N,18,N,00,N
20240118,130550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8290,-10,5,-0.12,574312580,69276,42.23,8300,8370,8220,10790,5810,8300,8290.21,6.00,0,1970,8933,8616,8433,8116,7933,8525,8025,167,2490,500,5970,10,1,33416778,2770,-5.02,1.73,12,0.21,-1653.00,4784.00,14770,20230307,-43.87,7700,20230227,7.66,9580,-13.47,20240102,8220,0.85,20240118,14770,-43.87,20230307,7700,7.66,20230227,0.37,N,059090,500,167 억,,2004286,N,N,18,N,00,N
20240118,120551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8310,10,2,0.12,452840230,54572,33.27,8300,8370,8220,10790,5810,8300,8298.03,6.00,0,1218,8933,8616,8433,8116,7933,8525,8025,167,2490,500,5970,10,1,33416778,2777,-5.03,1.74,12,0.16,-1653.00,4784.00,14770,20230307,-43.74,7700,20230227,7.92,9580,-13.26,20240102,8220,1.09,20240118,14770,-43.74,20230307,7700,7.92,20230227,0.37,N,059090,500,167 억,,2004286,N,N,18,N,00,N
20240118,110551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8320,20,2,0.24,386753900,46634,28.43,8300,8370,8220,10790,5810,8300,8293.39,6.00,0,3653,8933,8616,8433,8116,7933,8525,8025,167,2490,500,5970,10,1,33416778,2780,-5.03,1.74,12,0.14,-1653.00,4784.00,14770,20230307,-43.67,7700,20230227,8.05,9580,-13.15,20240102,8220,1.22,20240118,14770,-43.67,20230307,7700,8.05,20230227,0.37,N,059090,500,167 억,,2004286,N,N,18,N,00,N
20240118,100549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8360,60,2,0.72,267071430,32255,19.66,8300,8370,8220,10790,5810,8300,8280.00,6.00,0,5126,8933,8616,8433,8116,7933,8525,8025,167,2490,500,5970,10,1,33416778,2794,-5.06,1.75,12,0.10,-1653.00,4784.00,14770,20230307,-43.40,7700,20230227,8.57,9580,-12.73,20240102,8220,1.70,20240118,14770,-43.40,20230307,7700,8.57,20230227,0.37,N,059090,500,167 억,,2004286,N,N,18,N,00,N
20240118,090549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8330,30,2,0.36,11787170,1420,0.87,8300,8340,8280,10790,5810,8300,8300.82,6.00,0,-31,8933,8616,8433,8116,7933,8525,8025,167,2490,500,5970,10,1,33416778,2784,-5.04,1.74,12,0.00,-1653.00,4784.00,14770,20230307,-43.60,7700,20230227,8.18,9580,-13.05,20240102,8250,0.97,20240117,14770,-43.60,20230307,7700,8.18,20230227,0.37,N,059090,500,167 억,,2004286,N,N,18,N,00,N
20240117,160548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8300,-330,5,-3.82,1368538060,163621,153.82,8640,8750,8250,11210,6050,8630,8363.91,6.02,0,-6075,8936,8782,8566,8412,8196,8815,8445,167,2580,500,6210,10,1,33416778,2774,-5.02,1.73,12,0.49,-1653.00,4784.00,14770,20230307,-43.81,7700,20230227,7.79,9580,-13.36,20240102,8250,0.61,20240117,14770,-43.81,20230307,7700,7.79,20230227,0.38,N,059090,500,167 억,,2010380,N,N,18,N,00,N
20240117,150550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8260,-370,5,-4.29,1278476380,152743,143.60,8640,8750,8250,11210,6050,8630,8369.91,6.02,0,-5711,8936,8782,8566,8412,8196,8815,8445,167,2580,500,6210,10,1,33416778,2760,-5.00,1.73,12,0.46,-1653.00,4784.00,14770,20230307,-44.08,7700,20230227,7.27,9580,-13.78,20240102,8250,0.12,20240117,14770,-44.08,20230307,7700,7.27,20230227,0.38,N,059090,500,167 억,,2010380,N,N,0,N,00,N
20240117,140549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8350,-280,5,-3.24,1074144250,128119,120.45,8640,8750,8290,11210,6050,8630,8383.73,6.02,0,-2914,8936,8782,8566,8412,8196,8815,8445,167,2580,500,6210,10,1,33416778,2790,-5.05,1.75,12,0.38,-1653.00,4784.00,14770,20230307,-43.47,7700,20230227,8.44,9580,-12.84,20240102,8290,0.72,20240117,14770,-43.47,20230307,7700,8.44,20230227,0.38,N,059090,500,167 억,,2010380,N,N,0,N,00,N
20240117,130550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8370,-260,5,-3.01,658633910,78179,73.50,8640,8750,8350,11210,6050,8630,8424.38,6.02,0,-12449,8936,8782,8566,8412,8196,8815,8445,167,2580,500,6210,10,1,33416778,2797,-5.06,1.75,12,0.23,-1653.00,4784.00,14770,20230307,-43.33,7700,20230227,8.70,9580,-12.63,20240102,8350,0.24,20240117,14770,-43.33,20230307,7700,8.70,20230227,0.38,N,059090,500,167 억,,2010380,N,N,0,N,00,N
20240117,120550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8390,-240,5,-2.78,538204120,63781,59.96,8640,8750,8360,11210,6050,8630,8437.95,6.02,0,-10127,8936,8782,8566,8412,8196,8815,8445,167,2580,500,6210,10,1,33416778,2804,-5.08,1.75,12,0.19,-1653.00,4784.00,14770,20230307,-43.20,7700,20230227,8.96,9580,-12.42,20240102,8350,0.48,20240116,14770,-43.20,20230307,7700,8.96,20230227,0.38,N,059090,500,167 억,,2010380,N,N,0,N,00,N
20240117,110550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8410,-220,5,-2.55,419032560,49592,46.62,8640,8750,8360,11210,6050,8630,8449.16,6.02,0,-4019,8936,8782,8566,8412,8196,8815,8445,167,2580,500,6210,10,1,33416778,2810,-5.09,1.76,12,0.15,-1653.00,4784.00,14770,20230307,-43.06,7700,20230227,9.22,9580,-12.21,20240102,8350,0.72,20240116,14770,-43.06,20230307,7700,9.22,20230227,0.38,N,059090,500,167 억,,2010380,N,N,0,N,00,N
20240117,100547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8380,-250,5,-2.90,318908510,37688,35.43,8640,8750,8360,11210,6050,8630,8461.27,6.02,0,-3117,8936,8782,8566,8412,8196,8815,8445,167,2580,500,6210,10,1,33416778,2800,-5.07,1.75,12,0.11,-1653.00,4784.00,14770,20230307,-43.26,7700,20230227,8.83,9580,-12.53,20240102,8350,0.36,20240116,14770,-43.26,20230307,7700,8.83,20230227,0.38,N,059090,500,167 억,,2010380,N,N,0,N,00,N
20240117,090549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8650,20,2,0.23,22019630,2535,2.38,8640,8750,8640,11210,6050,8630,8689.04,6.02,0,406,8936,8782,8566,8412,8196,8815,8445,167,2580,500,6210,10,1,33416778,2891,-5.23,1.81,12,0.01,-1653.00,4784.00,14770,20230307,-41.44,7700,20230227,12.34,9580,-9.71,20240102,8350,3.59,20240116,14770,-41.44,20230307,7700,12.34,20230227,0.38,N,059090,500,167 억,,2010380,N,N,0,N,00,N
20240116,160548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8630,0,3,0.00,907578460,106344,103.84,8630,8720,8350,11210,6050,8630,8534.35,6.10,0,-29685,9050,8840,8680,8470,8310,8760,8390,167,2580,500,6210,10,1,33416778,2884,-5.22,1.80,12,0.32,-1653.00,4784.00,14770,20230307,-41.57,7700,20230227,12.08,9580,-9.92,20240102,8350,3.35,20240116,14770,-41.57,20230307,7700,12.08,20230227,0.38,N,059090,500,167 억,,2040078,N,N,0,N,00,N
20240116,150547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8560,-70,5,-0.81,812281740,95249,93.00,8630,8720,8350,11210,6050,8630,8527.98,6.10,0,-24530,9050,8840,8680,8470,8310,8760,8390,167,2580,500,6210,10,1,33416778,2860,-5.18,1.79,12,0.29,-1653.00,4784.00,14770,20230307,-42.04,7700,20230227,11.17,9580,-10.65,20240102,8350,2.51,20240116,14770,-42.04,20230307,7700,11.17,20230227,0.38,N,059090,500,167 억,,2040078,N,N,0,N,00,N
20240116,140549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,-50,5,-0.58,660162170,77669,75.84,8630,8650,8350,11210,6050,8630,8499.69,6.10,0,-14218,9050,8840,8680,8470,8310,8760,8390,167,2580,500,6210,10,1,33416778,2867,-5.19,1.79,12,0.23,-1653.00,4784.00,14770,20230307,-41.91,7700,20230227,11.43,9580,-10.44,20240102,8350,2.75,20240116,14770,-41.91,20230307,7700,11.43,20230227,0.38,N,059090,500,167 억,,2040078,N,N,0,N,00,N
20240116,130548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8480,-150,5,-1.74,573552970,67550,65.96,8630,8650,8350,11210,6050,8630,8490.79,6.10,0,-12445,9050,8840,8680,8470,8310,8760,8390,167,2580,500,6210,10,1,33416778,2834,-5.13,1.77,12,0.20,-1653.00,4784.00,14770,20230307,-42.59,7700,20230227,10.13,9580,-11.48,20240102,8350,1.56,20240116,14770,-42.59,20230307,7700,10.13,20230227,0.38,N,059090,500,167 억,,2040078,N,N,0,N,00,N
20240116,120548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8500,-130,5,-1.51,534695380,62982,61.50,8630,8650,8350,11210,6050,8630,8489.65,6.10,0,-12331,9050,8840,8680,8470,8310,8760,8390,167,2580,500,6210,10,1,33416778,2840,-5.14,1.78,12,0.19,-1653.00,4784.00,14770,20230307,-42.45,7700,20230227,10.39,9580,-11.27,20240102,8350,1.80,20240116,14770,-42.45,20230307,7700,10.39,20230227,0.38,N,059090,500,167 억,,2040078,N,N,0,N,00,N
20240116,110546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8500,-130,5,-1.51,479033280,56435,55.10,8630,8650,8350,11210,6050,8630,8488.23,6.10,0,-11087,9050,8840,8680,8470,8310,8760,8390,167,2580,500,6210,10,1,33416778,2840,-5.14,1.78,12,0.17,-1653.00,4784.00,14770,20230307,-42.45,7700,20230227,10.39,9580,-11.27,20240102,8350,1.80,20240116,14770,-42.45,20230307,7700,10.39,20230227,0.38,N,059090,500,167 억,,2040078,N,N,0,N,00,N
20240116,100547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8390,-240,5,-2.78,383797980,45166,44.10,8630,8650,8350,11210,6050,8630,8497.50,6.10,0,-14458,9050,8840,8680,8470,8310,8760,8390,167,2580,500,6210,10,1,33416778,2804,-5.08,1.75,12,0.14,-1653.00,4784.00,14770,20230307,-43.20,7700,20230227,8.96,9580,-12.42,20240102,8350,0.48,20240116,14770,-43.20,20230307,7700,8.96,20230227,0.38,N,059090,500,167 억,,2040078,N,N,0,N,00,N
20240116,090546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8610,-20,5,-0.23,13934450,1618,1.58,8630,8630,8590,11210,6050,8630,8612.14,6.10,0,153,9050,8840,8680,8470,8310,8760,8390,167,2580,500,6210,10,1,33416778,2877,-5.21,1.80,12,0.00,-1653.00,4784.00,14770,20230307,-41.71,7700,20230227,11.82,9580,-10.13,20240102,8520,1.06,20240115,14770,-41.71,20230307,7700,11.82,20230227,0.38,N,059090,500,167 억,,2040078,N,N,0,N,00,N
20240115,160545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8630,-70,5,-0.80,881224420,102112,80.19,8660,8890,8520,11310,6090,8700,8629.98,6.19,0,-28007,9133,8916,8793,8576,8453,8855,8515,167,2610,500,6260,10,1,33416778,2884,-5.22,1.80,12,0.31,-1653.00,4784.00,14770,20230307,-41.57,7700,20230227,12.08,9580,-9.92,20240102,8520,1.29,20240115,14770,-41.57,20230307,7700,12.08,20230227,0.38,N,059090,500,167 억,,2068098,N,N,0,N,00,N
20240115,150546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8570,-130,5,-1.49,840210990,97350,76.45,8660,8890,8520,11310,6090,8700,8630.83,6.19,0,-26267,9133,8916,8793,8576,8453,8855,8515,167,2610,500,6260,10,1,33416778,2864,-5.18,1.79,12,0.29,-1653.00,4784.00,14770,20230307,-41.98,7700,20230227,11.30,9580,-10.54,20240102,8520,0.59,20240115,14770,-41.98,20230307,7700,11.30,20230227,0.38,N,059090,500,167 억,,2068098,N,N,0,N,00,N
20240115,140547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8580,-120,5,-1.38,720003310,83314,65.43,8660,8890,8520,11310,6090,8700,8642.04,6.19,0,-22731,9133,8916,8793,8576,8453,8855,8515,167,2610,500,6260,10,1,33416778,2867,-5.19,1.79,12,0.25,-1653.00,4784.00,14770,20230307,-41.91,7700,20230227,11.43,9580,-10.44,20240102,8520,0.70,20240115,14770,-41.91,20230307,7700,11.43,20230227,0.38,N,059090,500,167 억,,2068098,N,N,0,N,00,N
20240115,130545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8610,-90,5,-1.03,587276190,67873,53.30,8660,8890,8520,11310,6090,8700,8652.57,6.19,0,-20928,9133,8916,8793,8576,8453,8855,8515,167,2610,500,6260,10,1,33416778,2877,-5.21,1.80,12,0.20,-1653.00,4784.00,14770,20230307,-41.71,7700,20230227,11.82,9580,-10.13,20240102,8520,1.06,20240115,14770,-41.71,20230307,7700,11.82,20230227,0.38,N,059090,500,167 억,,2068098,N,N,0,N,00,N
20240115,120545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8630,-70,5,-0.80,538958390,62260,48.89,8660,8890,8520,11310,6090,8700,8656.58,6.19,0,-17673,9133,8916,8793,8576,8453,8855,8515,167,2610,500,6260,10,1,33416778,2884,-5.22,1.80,12,0.19,-1653.00,4784.00,14770,20230307,-41.57,7700,20230227,12.08,9580,-9.92,20240102,8520,1.29,20240115,14770,-41.57,20230307,7700,12.08,20230227,0.38,N,059090,500,167 억,,2068098,N,N,0,N,00,N
20240115,110545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8590,-110,5,-1.26,506677740,58503,45.94,8660,8890,8520,11310,6090,8700,8660.71,6.19,0,-17567,9133,8916,8793,8576,8453,8855,8515,167,2610,500,6260,10,1,33416778,2871,-5.20,1.80,12,0.18,-1653.00,4784.00,14770,20230307,-41.84,7700,20230227,11.56,9580,-10.33,20240102,8520,0.82,20240115,14770,-41.84,20230307,7700,11.56,20230227,0.38,N,059090,500,167 억,,2068098,N,N,0,N,00,N
20240115,100543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8770,70,2,0.80,200127260,22941,18.02,8660,8890,8630,11310,6090,8700,8723.56,6.19,0,-3720,9133,8916,8793,8576,8453,8855,8515,167,2610,500,6260,10,1,33416778,2931,-5.31,1.83,12,0.07,-1653.00,4784.00,14770,20230307,-40.62,7700,20230227,13.90,9580,-8.46,20240102,8630,1.62,20240115,14770,-40.62,20230307,7700,13.90,20230227,0.38,N,059090,500,167 억,,2068098,N,N,0,N,00,N
20240115,090545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8660,-40,5,-0.46,57125670,6601,5.18,8660,8680,8630,11310,6090,8700,8654.09,6.19,0,-2564,9133,8916,8793,8576,8453,8855,8515,167,2610,500,6260,10,1,33416778,2894,-5.24,1.81,12,0.02,-1653.00,4784.00,14770,20230307,-41.37,7700,20230227,12.47,9580,-9.60,20240102,8630,0.35,20240115,14770,-41.37,20230307,7700,12.47,20230227,0.38,N,059090,500,167 억,,2068098,N,N,0,N,00,N
20240112,160542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8700,-260,5,-2.90,1116532550,126918,111.86,8960,9010,8670,11640,6280,8960,8797.60,6.31,0,-40027,9120,9040,8960,8880,8800,9080,8920,167,2680,500,6450,10,1,33416778,2907,-5.26,1.82,12,0.38,-1653.00,4784.00,14770,20230307,-41.10,7600,20230106,14.47,9580,-9.19,20240102,8670,0.35,20240112,14770,-41.10,20230307,7700,12.99,20230227,0.38,N,059090,500,167 억,,2108174,N,N,1,N,00,N
20240112,150544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8700,-260,5,-2.90,1063885440,120871,106.53,8960,9010,8670,11640,6280,8960,8801.83,6.31,0,-37237,9120,9040,8960,8880,8800,9080,8920,167,2680,500,6450,10,1,33416778,2907,-5.26,1.82,12,0.36,-1653.00,4784.00,14770,20230307,-41.10,7600,20230106,14.47,9580,-9.19,20240102,8670,0.35,20240112,14770,-41.10,20230307,7700,12.99,20230227,0.38,N,059090,500,167 억,,2108174,N,N,1,N,00,N
20240112,140543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8690,-270,5,-3.01,868639640,98399,86.72,8960,9010,8680,11640,6280,8960,8827.73,6.31,0,-33274,9120,9040,8960,8880,8800,9080,8920,167,2680,500,6450,10,1,33416778,2904,-5.26,1.82,12,0.29,-1653.00,4784.00,14770,20230307,-41.16,7600,20230106,14.34,9580,-9.29,20240102,8680,0.12,20240112,14770,-41.16,20230307,7700,12.86,20230227,0.38,N,059090,500,167 억,,2108174,N,N,1,N,00,N
20240112,130541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8790,-170,5,-1.90,582998580,65688,57.89,8960,9010,8780,11640,6280,8960,8875.27,6.31,0,-28902,9120,9040,8960,8880,8800,9080,8920,167,2680,500,6450,10,1,33416778,2937,-5.32,1.84,12,0.20,-1653.00,4784.00,14770,20230307,-40.49,7600,20230106,15.66,9580,-8.25,20240102,8780,0.11,20240112,14770,-40.49,20230307,7700,14.16,20230227,0.38,N,059090,500,167 억,,2108174,N,N,1,N,00,N
20240112,120544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8850,-110,5,-1.23,446737990,50227,44.27,8960,9010,8780,11640,6280,8960,8894.38,6.31,0,-18412,9120,9040,8960,8880,8800,9080,8920,167,2680,500,6450,10,1,33416778,2957,-5.35,1.85,12,0.15,-1653.00,4784.00,14770,20230307,-40.08,7600,20230106,16.45,9580,-7.62,20240102,8780,0.80,20240112,14770,-40.08,20230307,7700,14.94,20230227,0.38,N,059090,500,167 억,,2108174,N,N,1,N,00,N
20240112,110541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8860,-100,5,-1.12,407209370,45762,40.33,8960,9010,8780,11640,6280,8960,8898.42,6.31,0,-15220,9120,9040,8960,8880,8800,9080,8920,167,2680,500,6450,10,1,33416778,2961,-5.36,1.85,12,0.14,-1653.00,4784.00,14770,20230307,-40.01,7600,20230106,16.58,9580,-7.52,20240102,8780,0.91,20240112,14770,-40.01,20230307,7700,15.06,20230227,0.38,N,059090,500,167 억,,2108174,N,N,1,N,00,N
20240112,100541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8820,-140,5,-1.56,337459590,37849,33.36,8960,9010,8780,11640,6280,8960,8915.94,6.31,0,-13217,9120,9040,8960,8880,8800,9080,8920,167,2680,500,6450,10,1,33416778,2947,-5.34,1.84,12,0.11,-1653.00,4784.00,14770,20230307,-40.28,7600,20230106,16.05,9580,-7.93,20240102,8780,0.46,20240112,14770,-40.28,20230307,7700,14.55,20230227,0.38,N,059090,500,167 억,,2108174,N,N,1,N,00,N
20240112,090541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,30,2,0.33,6084860,680,0.60,8960,9000,8940,11640,6280,8960,8948.32,6.31,0,-80,9120,9040,8960,8880,8800,9080,8920,167,2680,500,6450,10,1,33416778,3004,-5.44,1.88,12,0.00,-1653.00,4784.00,14770,20230307,-39.13,7600,20230106,18.29,9580,-6.16,20240102,8800,2.16,20240110,14770,-39.13,20230307,7700,16.75,20230227,0.38,N,059090,500,167 억,,2108174,N,N,1,N,00,N
20240111,160539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8960,140,2,1.59,1016338530,113285,53.38,8880,9040,8880,11460,6180,8820,8971.81,6.28,0,10637,9340,9080,8940,8680,8540,9010,8610,167,2640,500,6350,10,1,33416778,2994,-5.42,1.87,12,0.34,-1653.00,4784.00,14770,20230307,-39.34,7600,20230106,17.89,9580,-6.47,20240102,8800,1.82,20240110,14770,-39.34,20230307,7700,16.36,20230227,0.38,N,059090,500,167 억,,2097506,N,N,1,N,00,N
20240111,150542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,180,2,2.04,958274760,106820,50.33,8880,9040,8880,11460,6180,8820,8971.21,6.28,0,9509,9340,9080,8940,8680,8540,9010,8610,167,2640,500,6350,10,1,33416778,3008,-5.44,1.88,12,0.32,-1653.00,4784.00,14770,20230307,-39.07,7600,20230106,18.42,9580,-6.05,20240102,8800,2.27,20240110,14770,-39.07,20230307,7700,16.88,20230227,0.38,N,059090,500,167 억,,2097506,N,N,0,N,00,N
20240111,140541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,150,2,1.70,838345730,93503,44.05,8880,9040,8880,11460,6180,8820,8966.29,6.28,0,4135,9340,9080,8940,8680,8540,9010,8610,167,2640,500,6350,10,1,33416778,2997,-5.43,1.88,12,0.28,-1653.00,4784.00,14770,20230307,-39.27,7600,20230106,18.03,9580,-6.37,20240102,8800,1.93,20240110,14770,-39.27,20230307,7700,16.49,20230227,0.38,N,059090,500,167 억,,2097506,N,N,0,N,00,N
20240111,130539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8940,120,2,1.36,703255330,78455,36.96,8880,9040,8880,11460,6180,8820,8964.17,6.28,0,6288,9340,9080,8940,8680,8540,9010,8610,167,2640,500,6350,10,1,33416778,2987,-5.41,1.87,12,0.23,-1653.00,4784.00,14770,20230307,-39.47,7600,20230106,17.63,9580,-6.68,20240102,8800,1.59,20240110,14770,-39.47,20230307,7700,16.10,20230227,0.38,N,059090,500,167 억,,2097506,N,N,0,N,00,N
20240111,120540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8950,130,2,1.47,569197990,63445,29.89,8880,9040,8880,11460,6180,8820,8972.00,6.28,0,9079,9340,9080,8940,8680,8540,9010,8610,167,2640,500,6350,10,1,33416778,2991,-5.41,1.87,12,0.19,-1653.00,4784.00,14770,20230307,-39.40,7600,20230106,17.76,9580,-6.58,20240102,8800,1.70,20240110,14770,-39.40,20230307,7700,16.23,20230227,0.38,N,059090,500,167 억,,2097506,N,N,0,N,00,N
20240111,110542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8950,130,2,1.47,525490600,58563,27.59,8880,9040,8880,11460,6180,8820,8973.61,6.28,0,9329,9340,9080,8940,8680,8540,9010,8610,167,2640,500,6350,10,1,33416778,2991,-5.41,1.87,12,0.18,-1653.00,4784.00,14770,20230307,-39.40,7600,20230106,17.76,9580,-6.58,20240102,8800,1.70,20240110,14770,-39.40,20230307,7700,16.23,20230227,0.38,N,059090,500,167 억,,2097506,N,N,0,N,00,N
20240111,100541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,180,2,2.04,374778170,41720,19.66,8880,9040,8880,11460,6180,8820,8983.96,6.28,0,5664,9340,9080,8940,8680,8540,9010,8610,167,2640,500,6350,10,1,33416778,3008,-5.44,1.88,12,0.12,-1653.00,4784.00,14770,20230307,-39.07,7600,20230106,18.42,9580,-6.05,20240102,8800,2.27,20240110,14770,-39.07,20230307,7700,16.88,20230227,0.38,N,059090,500,167 억,,2097506,N,N,0,N,00,N
20240111,090539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8960,140,2,1.59,76215340,8544,4.03,8880,8960,8880,11460,6180,8820,8922.74,6.28,0,-2845,9340,9080,8940,8680,8540,9010,8610,167,2640,500,6350,10,1,33416778,2994,-5.42,1.87,12,0.03,-1653.00,4784.00,14770,20230307,-39.34,7600,20230106,17.89,9580,-6.47,20240102,8800,1.82,20240110,14770,-39.34,20230307,7700,16.36,20230227,0.38,N,059090,500,167 억,,2097506,N,N,0,N,00,N
20240110,160538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8820,-320,5,-3.50,1883985930,211452,204.99,9120,9200,8800,11880,6400,9140,8910.06,6.38,0,-35070,9566,9352,9236,9022,8906,9295,8965,167,2740,500,6580,10,1,33416778,2947,-5.34,1.84,12,0.63,-1653.00,4784.00,14770,20230307,-40.28,7310,20230104,20.66,9580,-7.93,20240102,8800,0.23,20240110,14770,-40.28,20230307,7700,14.55,20230227,0.39,N,059090,500,167 억,,2132590,N,N,18,N,00,N
20240110,150539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8830,-310,5,-3.39,1777754290,199407,193.31,9120,9200,8800,11880,6400,9140,8915.21,6.38,0,-33624,9566,9352,9236,9022,8906,9295,8965,167,2740,500,6580,10,1,33416778,2951,-5.34,1.85,12,0.60,-1653.00,4784.00,14770,20230307,-40.22,7310,20230104,20.79,9580,-7.83,20240102,8800,0.34,20240110,14770,-40.22,20230307,7700,14.68,20230227,0.39,N,059090,500,167 억,,2132590,N,N,18,N,00,N
20240110,140540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8850,-290,5,-3.17,1677264460,188023,182.28,9120,9200,8800,11880,6400,9140,8920.53,6.38,0,-31248,9566,9352,9236,9022,8906,9295,8965,167,2740,500,6580,10,1,33416778,2957,-5.35,1.85,12,0.56,-1653.00,4784.00,14770,20230307,-40.08,7310,20230104,21.07,9580,-7.62,20240102,8800,0.57,20240110,14770,-40.08,20230307,7700,14.94,20230227,0.39,N,059090,500,167 억,,2132590,N,N,18,N,00,N
20240110,130539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8850,-290,5,-3.17,1444245020,161702,156.76,9120,9200,8800,11880,6400,9140,8931.52,6.38,0,-24821,9566,9352,9236,9022,8906,9295,8965,167,2740,500,6580,10,1,33416778,2957,-5.35,1.85,12,0.48,-1653.00,4784.00,14770,20230307,-40.08,7310,20230104,21.07,9580,-7.62,20240102,8800,0.57,20240110,14770,-40.08,20230307,7700,14.94,20230227,0.39,N,059090,500,167 억,,2132590,N,N,18,N,00,N
20240110,120540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8870,-270,5,-2.95,1235980600,138135,133.91,9120,9200,8800,11880,6400,9140,8947.63,6.38,0,-15249,9566,9352,9236,9022,8906,9295,8965,167,2740,500,6580,10,1,33416778,2964,-5.37,1.85,12,0.41,-1653.00,4784.00,14770,20230307,-39.95,7310,20230104,21.34,9580,-7.41,20240102,8800,0.80,20240110,14770,-39.95,20230307,7700,15.19,20230227,0.39,N,059090,500,167 억,,2132590,N,N,18,N,00,N
20240110,110539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8950,-190,5,-2.08,720104120,79989,77.54,9120,9200,8900,11880,6400,9140,9002.54,6.38,0,-3069,9566,9352,9236,9022,8906,9295,8965,167,2740,500,6580,10,1,33416778,2991,-5.41,1.87,12,0.24,-1653.00,4784.00,14770,20230307,-39.40,7310,20230104,22.44,9580,-6.58,20240102,8900,0.56,20240110,14770,-39.40,20230307,7700,16.23,20230227,0.39,N,059090,500,167 억,,2132590,N,N,18,N,00,N
20240110,100538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8940,-200,5,-2.19,569395630,63147,61.22,9120,9200,8920,11880,6400,9140,9016.99,6.38,0,-1027,9566,9352,9236,9022,8906,9295,8965,167,2740,500,6580,10,1,33416778,2987,-5.41,1.87,12,0.19,-1653.00,4784.00,14770,20230307,-39.47,7310,20230104,22.30,9580,-6.68,20240102,8920,0.22,20240110,14770,-39.47,20230307,7700,16.10,20230227,0.39,N,059090,500,167 억,,2132590,N,N,18,N,00,N
20240110,090538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9150,10,2,0.11,17781770,1947,1.89,9120,9200,9120,11880,6400,9140,9132.91,6.38,0,185,9566,9352,9236,9022,8906,9295,8965,167,2740,500,6580,10,1,33416778,3058,-5.54,1.91,12,0.01,-1653.00,4784.00,14770,20230307,-38.05,7310,20230104,25.17,9580,-4.49,20240102,8970,2.01,20240102,14770,-38.05,20230307,7700,18.83,20230227,0.39,N,059090,500,167 억,,2132590,N,N,18,N,00,N
20240109,160537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,-20,5,-0.22,954377020,102999,150.13,9340,9450,9120,11900,6420,9160,9266.01,6.39,0,-5733,9466,9312,9236,9082,9006,9275,9045,167,2740,500,6590,10,1,33416778,3054,-5.53,1.91,12,0.31,-1653.00,4784.00,14770,20230307,-38.12,7150,20230103,27.83,9580,-4.59,20240102,8970,1.90,20240102,14770,-38.12,20230307,7700,18.70,20230227,0.38,N,059090,500,167 억,,2134227,N,N,18,N,00,N
20240109,150538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9160,0,3,0.00,902876710,97363,141.91,9340,9450,9120,11900,6420,9160,9273.30,6.39,0,-5844,9466,9312,9236,9082,9006,9275,9045,167,2740,500,6590,10,1,33416778,3061,-5.54,1.91,12,0.29,-1653.00,4784.00,14770,20230307,-37.98,7150,20230103,28.11,9580,-4.38,20240102,8970,2.12,20240102,14770,-37.98,20230307,7700,18.96,20230227,0.38,N,059090,500,167 억,,2134227,N,N,21,N,00,N
20240109,140537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9130,-30,5,-0.33,836506500,90106,131.33,9340,9450,9120,11900,6420,9160,9283.58,6.39,0,-6145,9466,9312,9236,9082,9006,9275,9045,167,2740,500,6590,10,1,33416778,3051,-5.52,1.91,12,0.27,-1653.00,4784.00,14770,20230307,-38.19,7150,20230103,27.69,9580,-4.70,20240102,8970,1.78,20240102,14770,-38.19,20230307,7700,18.57,20230227,0.38,N,059090,500,167 억,,2134227,N,N,21,N,00,N
20240109,130537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,40,2,0.44,725475140,77989,113.67,9340,9450,9200,11900,6420,9160,9302.28,6.39,0,-2806,9466,9312,9236,9082,9006,9275,9045,167,2740,500,6590,10,1,33416778,3074,-5.57,1.92,12,0.23,-1653.00,4784.00,14770,20230307,-37.71,7150,20230103,28.67,9580,-3.97,20240102,8970,2.56,20240102,14770,-37.71,20230307,7700,19.48,20230227,0.38,N,059090,500,167 억,,2134227,N,N,21,N,00,N
20240109,120542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,90,2,0.98,536915360,57559,83.90,9340,9450,9240,11900,6420,9160,9328.09,6.39,0,12675,9466,9312,9236,9082,9006,9275,9045,167,2740,500,6590,10,1,33416778,3091,-5.60,1.93,12,0.17,-1653.00,4784.00,14770,20230307,-37.37,7150,20230103,29.37,9580,-3.44,20240102,8970,3.12,20240102,14770,-37.37,20230307,7700,20.13,20230227,0.38,N,059090,500,167 억,,2134227,N,N,21,N,00,N
20240109,110538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9270,110,2,1.20,416053200,44534,64.91,9340,9450,9260,11900,6420,9160,9342.37,6.39,0,12926,9466,9312,9236,9082,9006,9275,9045,167,2740,500,6590,10,1,33416778,3098,-5.61,1.94,12,0.13,-1653.00,4784.00,14770,20230307,-37.24,7150,20230103,29.65,9580,-3.24,20240102,8970,3.34,20240102,14770,-37.24,20230307,7700,20.39,20230227,0.38,N,059090,500,167 억,,2134227,N,N,21,N,00,N
20240109,100538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9340,180,2,1.97,313262940,33472,48.79,9340,9450,9270,11900,6420,9160,9358.95,6.39,0,9031,9466,9312,9236,9082,9006,9275,9045,167,2740,500,6590,10,1,33416778,3121,-5.65,1.95,12,0.10,-1653.00,4784.00,14770,20230307,-36.76,7150,20230103,30.63,9580,-2.51,20240102,8970,4.12,20240102,14770,-36.76,20230307,7700,21.30,20230227,0.38,N,059090,500,167 억,,2134227,N,N,21,N,00,N
20240109,090538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9390,230,2,2.51,69468670,7407,10.80,9340,9450,9310,11900,6420,9160,9378.79,6.39,0,-282,9466,9312,9236,9082,9006,9275,9045,167,2740,500,6590,10,1,33416778,3138,-5.68,1.96,12,0.02,-1653.00,4784.00,14770,20230307,-36.43,7150,20230103,31.33,9580,-1.98,20240102,8970,4.68,20240102,14770,-36.43,20230307,7700,21.95,20230227,0.38,N,059090,500,167 억,,2134227,N,N,21,N,00,N
20240108,160537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9160,-70,5,-0.76,632418200,68560,69.40,9160,9390,9160,11990,6470,9230,9224.33,6.39,0,-1485,9456,9342,9246,9132,9036,9295,9085,167,2760,500,6640,10,1,33416778,3061,-5.54,1.91,12,0.21,-1653.00,4784.00,14770,20230307,-37.98,7150,20230103,28.11,9580,-4.38,20240102,8970,2.12,20240102,14770,-37.98,20230307,7700,18.96,20230227,0.38,N,059090,500,167 억,,2135699,N,N,21,N,00,N
20240108,150538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,-30,5,-0.33,610490530,66168,66.98,9160,9390,9160,11990,6470,9230,9226.37,6.39,0,-1206,9456,9342,9246,9132,9036,9295,9085,167,2760,500,6640,10,1,33416778,3074,-5.57,1.92,12,0.20,-1653.00,4784.00,14770,20230307,-37.71,7150,20230103,28.67,9580,-3.97,20240102,8970,2.56,20240102,14770,-37.71,20230307,7700,19.48,20230227,0.38,N,059090,500,167 억,,2135699,N,N,0,N,00,N
20240108,140537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,-30,5,-0.33,542419640,58761,59.48,9160,9390,9160,11990,6470,9230,9230.95,6.39,0,-947,9456,9342,9246,9132,9036,9295,9085,167,2760,500,6640,10,1,33416778,3074,-5.57,1.92,12,0.18,-1653.00,4784.00,14770,20230307,-37.71,7150,20230103,28.67,9580,-3.97,20240102,8970,2.56,20240102,14770,-37.71,20230307,7700,19.48,20230227,0.38,N,059090,500,167 억,,2135699,N,N,0,N,00,N
20240108,130536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,-20,5,-0.22,452242320,48939,49.54,9160,9390,9160,11990,6470,9230,9240.94,6.39,0,-228,9456,9342,9246,9132,9036,9295,9085,167,2760,500,6640,10,1,33416778,3078,-5.57,1.93,12,0.15,-1653.00,4784.00,14770,20230307,-37.64,7150,20230103,28.81,9580,-3.86,20240102,8970,2.68,20240102,14770,-37.64,20230307,7700,19.61,20230227,0.38,N,059090,500,167 억,,2135699,N,N,0,N,00,N
20240108,120538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9230,0,3,0.00,377207840,40793,41.30,9160,9390,9160,11990,6470,9230,9246.88,6.39,0,-44,9456,9342,9246,9132,9036,9295,9085,167,2760,500,6640,10,1,33416778,3084,-5.58,1.93,12,0.12,-1653.00,4784.00,14770,20230307,-37.51,7150,20230103,29.09,9580,-3.65,20240102,8970,2.90,20240102,14770,-37.51,20230307,7700,19.87,20230227,0.38,N,059090,500,167 억,,2135699,N,N,0,N,00,N
20240108,110538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,20,2,0.22,234338400,25373,25.69,9160,9390,9160,11990,6470,9230,9235.74,6.39,0,-1069,9456,9342,9246,9132,9036,9295,9085,167,2760,500,6640,10,1,33416778,3091,-5.60,1.93,12,0.08,-1653.00,4784.00,14770,20230307,-37.37,7150,20230103,29.37,9580,-3.44,20240102,8970,3.12,20240102,14770,-37.37,20230307,7700,20.13,20230227,0.38,N,059090,500,167 억,,2135699,N,N,0,N,00,N
20240108,100539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9280,50,2,0.54,107032770,11613,11.76,9160,9390,9160,11990,6470,9230,9216.63,6.39,0,-1028,9456,9342,9246,9132,9036,9295,9085,167,2760,500,6640,10,1,33416778,3101,-5.61,1.94,12,0.03,-1653.00,4784.00,14770,20230307,-37.17,7150,20230103,29.79,9580,-3.13,20240102,8970,3.46,20240102,14770,-37.17,20230307,7700,20.52,20230227,0.38,N,059090,500,167 억,,2135699,N,N,0,N,00,N
20240108,090536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,-30,5,-0.33,14792000,1601,1.62,9160,9390,9160,11990,6470,9230,9239.23,6.39,0,-13,9456,9342,9246,9132,9036,9295,9085,167,2760,500,6640,10,1,33416778,3074,-5.57,1.92,12,0.00,-1653.00,4784.00,14770,20230307,-37.71,7150,20230103,28.67,9580,-3.97,20240102,8970,2.56,20240102,14770,-37.71,20230307,7700,19.48,20230227,0.38,N,059090,500,167 억,,2135699,N,N,0,N,00,N
20240105,160536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9230,20,2,0.22,907603350,98680,70.02,9350,9360,9150,11970,6450,9210,9197.44,6.43,0,-14262,9610,9410,9280,9080,8950,9345,9015,167,2760,500,6630,10,1,33416778,3084,-5.58,1.93,12,0.30,-1653.00,4784.00,14770,20230307,-37.51,7150,20230103,29.09,9580,-3.65,20240102,8970,2.90,20240102,14770,-37.51,20230307,7600,21.45,20230106,0.38,N,059090,500,167 억,,2149961,N,N,4,N,00,N
20240105,150538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,0,3,0.00,793586400,86332,61.26,9350,9360,9150,11970,6450,9210,9192.26,6.43,0,-11265,9610,9410,9280,9080,8950,9345,9015,167,2760,500,6630,10,1,33416778,3078,-5.57,1.93,12,0.26,-1653.00,4784.00,14770,20230307,-37.64,7150,20230103,28.81,9580,-3.86,20240102,8970,2.68,20240102,14770,-37.64,20230307,7600,21.18,20230106,0.38,N,059090,500,167 억,,2149961,N,N,4,N,00,N
20240105,140535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,0,3,0.00,700230630,76159,54.04,9350,9360,9150,11970,6450,9210,9194.33,6.43,0,-10029,9610,9410,9280,9080,8950,9345,9015,167,2760,500,6630,10,1,33416778,3078,-5.57,1.93,12,0.23,-1653.00,4784.00,14770,20230307,-37.64,7150,20230103,28.81,9580,-3.86,20240102,8970,2.68,20240102,14770,-37.64,20230307,7600,21.18,20230106,0.38,N,059090,500,167 억,,2149961,N,N,4,N,00,N
20240105,130536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9190,-20,5,-0.22,599116000,65130,46.21,9350,9360,9150,11970,6450,9210,9198.77,6.43,0,-12657,9610,9410,9280,9080,8950,9345,9015,167,2760,500,6630,10,1,33416778,3071,-5.56,1.92,12,0.19,-1653.00,4784.00,14770,20230307,-37.78,7150,20230103,28.53,9580,-4.07,20240102,8970,2.45,20240102,14770,-37.78,20230307,7600,20.92,20230106,0.38,N,059090,500,167 억,,2149961,N,N,4,N,00,N
20240105,120536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,0,3,0.00,453901810,49310,34.99,9350,9360,9150,11970,6450,9210,9205.07,6.43,0,-12607,9610,9410,9280,9080,8950,9345,9015,167,2760,500,6630,10,1,33416778,3078,-5.57,1.93,12,0.15,-1653.00,4784.00,14770,20230307,-37.64,7150,20230103,28.81,9580,-3.86,20240102,8970,2.68,20240102,14770,-37.64,20230307,7600,21.18,20230106,0.38,N,059090,500,167 억,,2149961,N,N,4,N,00,N
20240105,110535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9190,-20,5,-0.22,348323610,37836,26.85,9350,9360,9150,11970,6450,9210,9206.14,6.43,0,-10833,9610,9410,9280,9080,8950,9345,9015,167,2760,500,6630,10,1,33416778,3071,-5.56,1.92,12,0.11,-1653.00,4784.00,14770,20230307,-37.78,7150,20230103,28.53,9580,-4.07,20240102,8970,2.45,20240102,14770,-37.78,20230307,7600,20.92,20230106,0.38,N,059090,500,167 억,,2149961,N,N,4,N,00,N
20240105,100538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,0,3,0.00,270451560,29369,20.84,9350,9360,9150,11970,6450,9210,9208.74,6.43,0,-7101,9610,9410,9280,9080,8950,9345,9015,167,2760,500,6630,10,1,33416778,3078,-5.57,1.93,12,0.09,-1653.00,4784.00,14770,20230307,-37.64,7150,20230103,28.81,9580,-3.86,20240102,8970,2.68,20240102,14770,-37.64,20230307,7600,21.18,20230106,0.38,N,059090,500,167 억,,2149961,N,N,4,N,00,N
20240105,090535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9310,100,2,1.09,24409600,2629,1.87,9350,9360,9240,11970,6450,9210,9284.75,6.43,0,-57,9610,9410,9280,9080,8950,9345,9015,167,2760,500,6630,10,1,33416778,3111,-5.63,1.95,12,0.01,-1653.00,4784.00,14770,20230307,-36.97,7150,20230103,30.21,9580,-2.82,20240102,8970,3.79,20240102,14770,-36.97,20230307,7600,22.50,20230106,0.38,N,059090,500,167 억,,2149961,N,N,4,N,00,N
20240104,160533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,-90,5,-0.97,1309799630,140913,75.26,9240,9480,9150,12090,6510,9300,9295.12,6.56,0,-41664,9533,9416,9283,9166,9033,9350,9100,167,2790,500,6690,10,1,33416778,3078,-5.57,1.93,12,0.42,-1653.00,4784.00,14770,20230307,-37.64,7150,20230103,28.81,9580,-3.86,20240102,8970,2.68,20240102,14770,-37.64,20230307,7310,25.99,20230104,0.39,N,059090,500,167 억,,2191424,N,N,4,N,00,N
20240104,150534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,-50,5,-0.54,1274923410,137129,73.24,9240,9480,9150,12090,6510,9300,9297.26,6.56,0,-39780,9533,9416,9283,9166,9033,9350,9100,167,2790,500,6690,10,1,33416778,3091,-5.60,1.93,12,0.41,-1653.00,4784.00,14770,20230307,-37.37,7150,20230103,29.37,9580,-3.44,20240102,8970,3.12,20240102,14770,-37.37,20230307,7310,26.54,20230104,0.39,N,059090,500,167 억,,2191424,N,N,0,N,00,N
20240104,140535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9230,-70,5,-0.75,1133180390,121754,65.03,9240,9480,9150,12090,6510,9300,9307.13,6.56,0,-30991,9533,9416,9283,9166,9033,9350,9100,167,2790,500,6690,10,1,33416778,3084,-5.58,1.93,12,0.36,-1653.00,4784.00,14770,20230307,-37.51,7150,20230103,29.09,9580,-3.65,20240102,8970,2.90,20240102,14770,-37.51,20230307,7310,26.27,20230104,0.39,N,059090,500,167 억,,2191424,N,N,0,N,00,N
20240104,130535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9290,-10,5,-0.11,1042064300,111903,59.76,9240,9480,9150,12090,6510,9300,9312.21,6.56,0,-28561,9533,9416,9283,9166,9033,9350,9100,167,2790,500,6690,10,1,33416778,3104,-5.62,1.94,12,0.33,-1653.00,4784.00,14770,20230307,-37.10,7150,20230103,29.93,9580,-3.03,20240102,8970,3.57,20240102,14770,-37.10,20230307,7310,27.09,20230104,0.39,N,059090,500,167 억,,2191424,N,N,0,N,00,N
20240104,120532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9240,-60,5,-0.65,974205170,104593,55.86,9240,9480,9150,12090,6510,9300,9314.25,6.56,0,-26969,9533,9416,9283,9166,9033,9350,9100,167,2790,500,6690,10,1,33416778,3088,-5.59,1.93,12,0.31,-1653.00,4784.00,14770,20230307,-37.44,7150,20230103,29.23,9580,-3.55,20240102,8970,3.01,20240102,14770,-37.44,20230307,7310,26.40,20230104,0.39,N,059090,500,167 억,,2191424,N,N,0,N,00,N
20240104,110533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9240,-60,5,-0.65,839435790,89996,48.06,9240,9480,9150,12090,6510,9300,9327.48,6.56,0,-16580,9533,9416,9283,9166,9033,9350,9100,167,2790,500,6690,10,1,33416778,3088,-5.59,1.93,12,0.27,-1653.00,4784.00,14770,20230307,-37.44,7150,20230103,29.23,9580,-3.55,20240102,8970,3.01,20240102,14770,-37.44,20230307,7310,26.40,20230104,0.39,N,059090,500,167 억,,2191424,N,N,0,N,00,N
20240104,100533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9440,140,2,1.51,616530140,65966,35.23,9240,9480,9150,12090,6510,9300,9346.18,6.56,0,-1720,9533,9416,9283,9166,9033,9350,9100,167,2790,500,6690,10,1,33416778,3155,-5.71,1.97,12,0.20,-1653.00,4784.00,14770,20230307,-36.09,7150,20230103,32.03,9580,-1.46,20240102,8970,5.24,20240102,14770,-36.09,20230307,7310,29.14,20230104,0.39,N,059090,500,167 억,,2191424,N,N,0,N,00,N
20240104,090535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9240,-60,5,-0.65,114749910,12498,6.67,9240,9240,9150,12090,6510,9300,9181.46,6.56,0,4849,9533,9416,9283,9166,9033,9350,9100,167,2790,500,6690,10,1,33416778,3088,-5.59,1.93,12,0.04,-1653.00,4784.00,14770,20230307,-37.44,7150,20230103,29.23,9580,-3.55,20240102,8970,3.01,20240102,14770,-37.44,20230307,7310,26.40,20230104,0.39,N,059090,500,167 억,,2191424,N,N,0,N,00,N
20240103,160532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9300,-190,5,-2.00,1725673980,186880,50.05,9400,9400,9150,12330,6650,9490,9233.92,6.66,0,-34504,9956,9722,9346,9112,8736,9840,9230,167,2840,500,6830,10,1,33416778,3108,-5.63,1.94,12,0.56,-1653.00,4784.00,14770,20230307,-37.03,7150,20230103,30.07,9580,-2.92,20240102,8970,3.68,20240102,14770,-37.03,20230307,7150,30.07,20230103,0.39,N,059090,500,167 억,,2225757,N,N,0,N,00,N
20240103,150532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,-240,5,-2.53,1653123770,179072,47.96,9400,9400,9150,12330,6650,9490,9231.62,6.66,0,-32826,9956,9722,9346,9112,8736,9840,9230,167,2840,500,6830,10,1,33416778,3091,-5.60,1.93,12,0.54,-1653.00,4784.00,14770,20230307,-37.37,7150,20230103,29.37,9580,-3.44,20240102,8970,3.12,20240102,14770,-37.37,20230307,7150,29.37,20230103,0.39,N,059090,500,167 억,,2225757,N,N,0,N,00,N
20240103,140530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9200,-290,5,-3.06,1570776500,170142,45.57,9400,9400,9150,12330,6650,9490,9232.15,6.66,0,-32872,9956,9722,9346,9112,8736,9840,9230,167,2840,500,6830,10,1,33416778,3074,-5.57,1.92,12,0.51,-1653.00,4784.00,14770,20230307,-37.71,7150,20230103,28.67,9580,-3.97,20240102,8970,2.56,20240102,14770,-37.71,20230307,7150,28.67,20230103,0.39,N,059090,500,167 억,,2225757,N,N,0,N,00,N
20240103,130531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9220,-270,5,-2.85,1462146080,158342,42.41,9400,9400,9150,12330,6650,9490,9234.10,6.66,0,-34838,9956,9722,9346,9112,8736,9840,9230,167,2840,500,6830,10,1,33416778,3081,-5.58,1.93,12,0.47,-1653.00,4784.00,14770,20230307,-37.58,7150,20230103,28.95,9580,-3.76,20240102,8970,2.79,20240102,14770,-37.58,20230307,7150,28.95,20230103,0.39,N,059090,500,167 억,,2225757,N,N,0,N,00,N
20240103,120535,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9260,-230,5,-2.42,1154631060,124943,33.46,9400,9400,9150,12330,6650,9490,9241.26,6.66,0,-38339,9956,9722,9346,9112,8736,9840,9230,167,2840,500,6830,10,1,33416778,3094,-5.60,1.94,12,0.37,-1653.00,4784.00,14770,20230307,-37.31,7150,20230103,29.51,9580,-3.34,20240102,8970,3.23,20240102,14770,-37.31,20230307,7150,29.51,20230103,0.39,N,059090,500,167 억,,2225757,N,N,0,N,00,N
20240103,110531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9330,-160,5,-1.69,1052063060,113913,30.51,9400,9400,9150,12330,6650,9490,9235.67,6.66,0,-37520,9956,9722,9346,9112,8736,9840,9230,167,2840,500,6830,10,1,33416778,3118,-5.64,1.95,12,0.34,-1653.00,4784.00,14770,20230307,-36.83,7150,20230103,30.49,9580,-2.61,20240102,8970,4.01,20240102,14770,-36.83,20230307,7150,30.49,20230103,0.39,N,059090,500,167 억,,2225757,N,N,0,N,00,N
20240103,100531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,-280,5,-2.95,610572580,66042,17.69,9400,9400,9160,12330,6650,9490,9245.22,6.66,0,-19441,9956,9722,9346,9112,8736,9840,9230,167,2840,500,6830,10,1,33416778,3078,-5.57,1.93,12,0.20,-1653.00,4784.00,14770,20230307,-37.64,7150,20230103,28.81,9580,-3.86,20240102,8970,2.68,20240102,14770,-37.64,20230307,7150,28.81,20230103,0.39,N,059090,500,167 억,,2225757,N,N,0,N,00,N
20240103,090530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,-140,5,-1.48,94156840,10103,2.71,9400,9400,9250,12330,6650,9490,9319.69,6.66,0,-1401,9956,9722,9346,9112,8736,9840,9230,167,2840,500,6830,10,1,33416778,3124,-5.66,1.95,12,0.03,-1653.00,4784.00,14770,20230307,-36.70,7150,20230103,30.77,9580,-2.40,20240102,8970,4.24,20240102,14770,-36.70,20230307,7150,30.77,20230103,0.39,N,059090,500,167 억,,2225757,N,N,0,N,00,N
20240102,160530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9490,410,2,4.52,3498855440,372363,266.73,9000,9580,8970,11800,6360,9080,9396.26,6.38,0,93830,9386,9232,9066,8912,8746,9310,8990,167,2720,500,6530,10,1,33416778,3171,-5.74,1.98,12,1.11,-1653.00,4784.00,14770,20230307,-35.75,7150,20230103,32.73,9580,-0.94,20240102,8970,5.80,20240102,14770,-35.75,20230307,7150,32.73,20230103,0.39,N,059090,500,167 억,,2131075,N,N,90,N,00,N
20240102,150530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9470,390,2,4.30,3361439690,357807,256.30,9000,9580,8970,11800,6360,9080,9394.56,6.38,0,92622,9386,9232,9066,8912,8746,9310,8990,167,2720,500,6530,10,1,33416778,3165,-5.73,1.98,12,1.07,-1653.00,4784.00,14770,20230307,-35.88,7150,20230103,32.45,9580,-1.15,20240102,8970,5.57,20240102,14770,-35.88,20230307,7150,32.45,20230103,0.39,N,059090,500,167 억,,2131075,N,N,90,N,00,N
20240102,140531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9480,400,2,4.41,2713868800,289492,207.37,9000,9530,8970,11800,6360,9080,9374.59,6.38,0,88290,9386,9232,9066,8912,8746,9310,8990,167,2720,500,6530,10,1,33416778,3168,-5.74,1.98,12,0.87,-1653.00,4784.00,14770,20230307,-35.82,7150,20230103,32.59,9530,-0.52,20240102,8970,5.69,20240102,14770,-35.82,20230307,7150,32.59,20230103,0.39,N,059090,500,167 억,,2131075,N,N,90,N,00,N
20240102,130528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9490,410,2,4.52,2006302090,214933,153.96,9000,9500,8970,11800,6360,9080,9334.55,6.38,0,62072,9386,9232,9066,8912,8746,9310,8990,167,2720,500,6530,10,1,33416778,3171,-5.74,1.98,12,0.64,-1653.00,4784.00,14770,20230307,-35.75,7150,20230103,32.73,9500,-0.11,20240102,8970,5.80,20240102,14770,-35.75,20230307,7150,32.73,20230103,0.39,N,059090,500,167 억,,2131075,N,N,90,N,00,N
20240102,120528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9470,390,2,4.30,1667392410,179073,128.27,9000,9480,8970,11800,6360,9080,9311.24,6.38,0,56730,9386,9232,9066,8912,8746,9310,8990,167,2720,500,6530,10,1,33416778,3165,-5.73,1.98,12,0.54,-1653.00,4784.00,14770,20230307,-35.88,7150,20230103,32.45,9480,-0.11,20240102,8970,5.57,20240102,14770,-35.88,20230307,7150,32.45,20230103,0.39,N,059090,500,167 억,,2131075,N,N,90,N,00,N
20240102,110527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9310,230,2,2.53,933406330,101090,72.41,9000,9430,8970,11800,6360,9080,9233.42,6.38,0,21642,9386,9232,9066,8912,8746,9310,8990,167,2720,500,6530,10,1,33416778,3111,-5.63,1.95,12,0.30,-1653.00,4784.00,14770,20230307,-36.97,7150,20230103,30.21,9430,-1.27,20240102,8970,3.79,20240102,14770,-36.97,20230307,7150,30.21,20230103,0.39,N,059090,500,167 억,,2131075,N,N,90,N,00,N
20240102,100522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9060,-20,5,-0.22,57197480,6345,4.55,9000,9070,8970,11800,6360,9080,9014.58,6.38,0,446,9386,9232,9066,8912,8746,9310,8990,167,2720,500,6530,10,1,33416778,3028,-5.48,1.89,12,0.02,-1653.00,4784.00,14770,20230307,-38.66,7150,20230103,26.71,9070,-0.11,20240102,8970,1.00,20240102,14770,-38.66,20230307,7150,26.71,20230103,0.39,N,059090,500,167 억,,2131075,N,N,90,N,00,N
20240102,090516,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9080,0,3,0.00,0,0,0.00,0,0,0,11800,6360,9080,0.00,6.38,0,0,9386,9232,9066,8912,8746,9310,8990,167,2720,500,6530,10,1,33416778,3034,-5.49,1.90,12,0.00,-1653.00,4784.00,14770,20230307,-38.52,7150,20230103,26.99,0,0.00,0,0,0.00,0,14770,-38.52,20230307,7150,26.99,20230103,0.39,N,059090,500,167 억,,2131075,N,N,90,N,00,N