KissMeData/093640/price/prices-20240101.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	20240123	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	0	3	0.00	283491040	33229	72.09	8560	8600	8480	11120	6000	8560	8531.43	0.00	0	3876	8753	8656	8553	8456	8353	8605	8405	146	2560	500	5990	10	1	29213382	2501	-18.17	3.56	12	0.11	-471.00	2402.00	12800	20230331	-33.12	5230	20230127	63.67	8980	-4.68	20240102	8280	3.38	20240115	12800	-33.12	20230331	5230	63.67	20230127	1.62	N	093640	500	146 억		0	N	N	0	N	00	N
3	20240123	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	30	2	0.35	272799310	31982	69.38	8560	8600	8480	11120	6000	8560	8529.78	0.00	0	3636	8753	8656	8553	8456	8353	8605	8405	146	2560	500	5990	10	1	29213382	2509	-18.24	3.58	12	0.11	-471.00	2402.00	12800	20230331	-32.89	5230	20230127	64.24	8980	-4.34	20240102	8280	3.74	20240115	12800	-32.89	20230331	5230	64.24	20230127	1.62	N	093640	500	146 억		0	N	N	0	N	00	N
4	20240123	100730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	0	3	0.00	202560140	23738	51.50	8560	8600	8490	11120	6000	8560	8533.16	0.00	0	1862	8753	8656	8553	8456	8353	8605	8405	146	2560	500	5990	10	1	29213382	2501	-18.17	3.56	12	0.08	-471.00	2402.00	12800	20230331	-33.12	5230	20230127	63.67	8980	-4.68	20240102	8280	3.38	20240115	12800	-33.12	20230331	5230	63.67	20230127	1.62	N	093640	500	146 억		0	N	N	0	N	00	N
5	20240123	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	-20	5	-0.23	11812630	1382	3.00	8560	8560	8530	11120	6000	8560	8547.49	0.00	0	-512	8753	8656	8553	8456	8353	8605	8405	146	2560	500	5990	10	1	29213382	2495	-18.13	3.56	12	0.00	-471.00	2402.00	12800	20230331	-33.28	5230	20230127	63.29	8980	-4.90	20240102	8280	3.14	20240115	12800	-33.28	20230331	5230	63.29	20230127	1.62	N	093640	500	146 억		0	N	N	0	N	00	N
6	20240119	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	0	3	0.00	667567780	78079	261.27	8530	8710	8500	11160	6020	8590	8549.90	0.00	0	-1676	8670	8630	8590	8550	8510	8610	8530	146	2570	500	6010	10	1	29213382	2509	-18.24	3.58	12	0.27	-471.00	2402.00	12800	20230331	-32.89	5230	20230127	64.24	8980	-4.34	20240102	8280	3.74	20240115	12800	-32.89	20230331	5230	64.24	20230127	1.65	N	093640	500	146 억		0	N	N	0	N	00	N
7	20240119	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-70	5	-0.81	533726520	62358	208.67	8530	8710	8510	11160	6020	8590	8559.07	0.00	0	-1089	8670	8630	8590	8550	8510	8610	8530	146	2570	500	6010	10	1	29213382	2489	-18.09	3.55	12	0.21	-471.00	2402.00	12800	20230331	-33.44	5230	20230127	62.91	8980	-5.12	20240102	8280	2.90	20240115	12800	-33.44	20230331	5230	62.91	20230127	1.65	N	093640	500	146 억		0	N	N	0	N	00	N
8	20240119	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-40	5	-0.47	370147290	43172	144.47	8530	8710	8520	11160	6020	8590	8573.78	0.00	0	-720	8670	8630	8590	8550	8510	8610	8530	146	2570	500	6010	10	1	29213382	2498	-18.15	3.56	12	0.15	-471.00	2402.00	12800	20230331	-33.20	5230	20230127	63.48	8980	-4.79	20240102	8280	3.26	20240115	12800	-33.20	20230331	5230	63.48	20230127	1.65	N	093640	500	146 억		0	N	N	0	N	00	N
9	20240119	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	0	3	0.00	267973870	31202	104.41	8530	8710	8520	11160	6020	8590	8588.36	0.00	0	-309	8670	8630	8590	8550	8510	8610	8530	146	2570	500	6010	10	1	29213382	2509	-18.24	3.58	12	0.11	-471.00	2402.00	12800	20230331	-32.89	5230	20230127	64.24	8980	-4.34	20240102	8280	3.74	20240115	12800	-32.89	20230331	5230	64.24	20230127	1.65	N	093640	500	146 억		0	N	N	0	N	00	N
10	20240119	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	10	2	0.12	175766410	20418	68.32	8530	8710	8520	11160	6020	8590	8608.40	0.00	0	251	8670	8630	8590	8550	8510	8610	8530	146	2570	500	6010	10	1	29213382	2512	-18.26	3.58	12	0.07	-471.00	2402.00	12800	20230331	-32.81	5230	20230127	64.44	8980	-4.23	20240102	8280	3.86	20240115	12800	-32.81	20230331	5230	64.44	20230127	1.65	N	093640	500	146 억		0	N	N	0	N	00	N
11	20240119	110729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	-10	5	-0.12	152076680	17656	59.08	8530	8710	8520	11160	6020	8590	8613.31	0.00	0	315	8670	8630	8590	8550	8510	8610	8530	146	2570	500	6010	10	1	29213382	2507	-18.22	3.57	12	0.06	-471.00	2402.00	12800	20230331	-32.97	5230	20230127	64.05	8980	-4.45	20240102	8280	3.62	20240115	12800	-32.97	20230331	5230	64.05	20230127	1.65	N	093640	500	146 억		0	N	N	0	N	00	N
12	20240119	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	50	2	0.58	90466000	10501	35.14	8530	8710	8520	11160	6020	8590	8614.99	0.00	0	1530	8670	8630	8590	8550	8510	8610	8530	146	2570	500	6010	10	1	29213382	2524	-18.34	3.60	12	0.04	-471.00	2402.00	12800	20230331	-32.50	5230	20230127	65.20	8980	-3.79	20240102	8280	4.35	20240115	12800	-32.50	20230331	5230	65.20	20230127	1.65	N	093640	500	146 억		0	N	N	0	N	00	N
13	20240119	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	90	2	1.05	16810150	1961	6.56	8530	8700	8530	11160	6020	8590	8572.23	0.00	0	-9	8670	8630	8590	8550	8510	8610	8530	146	2570	500	6010	10	1	29213382	2536	-18.43	3.61	12	0.01	-471.00	2402.00	12800	20230331	-32.19	5230	20230127	65.97	8980	-3.34	20240102	8280	4.83	20240115	12800	-32.19	20230331	5230	65.97	20230127	1.65	N	093640	500	146 억		0	N	N	0	N	00	N
14	20240118	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	10	2	0.12	255844980	29794	50.63	8600	8630	8550	11150	6010	8580	8587.13	0.00	0	-1296	8906	8742	8636	8472	8366	8690	8420	146	2570	500	6000	10	1	29213382	2509	-18.24	3.58	12	0.10	-471.00	2402.00	12800	20230331	-32.89	5230	20230127	64.24	8980	-4.34	20240102	8280	3.74	20240115	12800	-32.89	20230331	5230	64.24	20230127	1.69	N	093640	500	146 억		0	N	N	0	N	00	N
15	20240118	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	10	2	0.12	245218700	28555	48.52	8600	8630	8550	11150	6010	8580	8587.59	0.00	0	-1329	8906	8742	8636	8472	8366	8690	8420	146	2570	500	6000	10	1	29213382	2509	-18.24	3.58	12	0.10	-471.00	2402.00	12800	20230331	-32.89	5230	20230127	64.24	8980	-4.34	20240102	8280	3.74	20240115	12800	-32.89	20230331	5230	64.24	20230127	1.69	N	093640	500	146 억		0	N	N	0	N	00	N
16	20240118	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	10	2	0.12	189679480	22076	37.51	8600	8630	8550	11150	6010	8580	8592.11	0.00	0	-1329	8906	8742	8636	8472	8366	8690	8420	146	2570	500	6000	10	1	29213382	2509	-18.24	3.58	12	0.08	-471.00	2402.00	12800	20230331	-32.89	5230	20230127	64.24	8980	-4.34	20240102	8280	3.74	20240115	12800	-32.89	20230331	5230	64.24	20230127	1.69	N	093640	500	146 억		0	N	N	0	N	00	N
17	20240118	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	10	2	0.12	149535550	17403	29.57	8600	8630	8550	11150	6010	8580	8592.52	0.00	0	-708	8906	8742	8636	8472	8366	8690	8420	146	2570	500	6000	10	1	29213382	2509	-18.24	3.58	12	0.06	-471.00	2402.00	12800	20230331	-32.89	5230	20230127	64.24	8980	-4.34	20240102	8280	3.74	20240115	12800	-32.89	20230331	5230	64.24	20230127	1.69	N	093640	500	146 억		0	N	N	0	N	00	N
18	20240118	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	0	3	0.00	122669230	14276	24.26	8600	8630	8550	11150	6010	8580	8592.69	0.00	0	-662	8906	8742	8636	8472	8366	8690	8420	146	2570	500	6000	10	1	29213382	2507	-18.22	3.57	12	0.05	-471.00	2402.00	12800	20230331	-32.97	5230	20230127	64.05	8980	-4.45	20240102	8280	3.62	20240115	12800	-32.97	20230331	5230	64.05	20230127	1.69	N	093640	500	146 억		0	N	N	0	N	00	N
19	20240118	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	20	2	0.23	88218080	10261	17.44	8600	8630	8550	11150	6010	8580	8597.42	0.00	0	-720	8906	8742	8636	8472	8366	8690	8420	146	2570	500	6000	10	1	29213382	2512	-18.26	3.58	12	0.04	-471.00	2402.00	12800	20230331	-32.81	5230	20230127	64.44	8980	-4.23	20240102	8280	3.86	20240115	12800	-32.81	20230331	5230	64.44	20230127	1.69	N	093640	500	146 억		0	N	N	0	N	00	N
20	20240118	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	40	2	0.47	64905180	7552	12.83	8600	8630	8550	11150	6010	8580	8594.44	0.00	0	-646	8906	8742	8636	8472	8366	8690	8420	146	2570	500	6000	10	1	29213382	2518	-18.30	3.59	12	0.03	-471.00	2402.00	12800	20230331	-32.66	5230	20230127	64.82	8980	-4.01	20240102	8280	4.11	20240115	12800	-32.66	20230331	5230	64.82	20230127	1.69	N	093640	500	146 억		0	N	N	0	N	00	N
21	20240118	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	10	2	0.12	20156380	2344	3.98	8600	8630	8580	11150	6010	8580	8599.14	0.00	0	-642	8906	8742	8636	8472	8366	8690	8420	146	2570	500	6000	10	1	29213382	2509	-18.24	3.58	12	0.01	-471.00	2402.00	12800	20230331	-32.89	5230	20230127	64.24	8980	-4.34	20240102	8280	3.74	20240115	12800	-32.89	20230331	5230	64.24	20230127	1.69	N	093640	500	146 억		0	N	N	0	N	00	N
22	20240117	160723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	-150	5	-1.72	505535480	58712	128.78	8730	8800	8530	11340	6120	8730	8610.43	0.00	0	345	8883	8806	8703	8626	8523	8845	8665	146	2610	500	6110	10	1	29213382	2507	-18.22	3.57	12	0.20	-471.00	2402.00	12800	20230331	-32.97	5230	20230127	64.05	8980	-4.45	20240102	8280	3.62	20240115	12800	-32.97	20230331	5230	64.05	20230127	1.75	N	093640	500	146 억		0	N	N	0	N	00	N
23	20240117	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-140	5	-1.60	455903280	52913	116.06	8730	8800	8540	11340	6120	8730	8616.09	0.00	0	449	8883	8806	8703	8626	8523	8845	8665	146	2610	500	6110	10	1	29213382	2509	-18.24	3.58	12	0.18	-471.00	2402.00	12800	20230331	-32.89	5230	20230127	64.24	8980	-4.34	20240102	8280	3.74	20240115	12800	-32.89	20230331	5230	64.24	20230127	1.75	N	093640	500	146 억		0	N	N	0	N	00	N
24	20240117	140724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-110	5	-1.26	348373800	40370	88.55	8730	8800	8570	11340	6120	8730	8629.52	0.00	0	574	8883	8806	8703	8626	8523	8845	8665	146	2610	500	6110	10	1	29213382	2518	-18.30	3.59	12	0.14	-471.00	2402.00	12800	20230331	-32.66	5230	20230127	64.82	8980	-4.01	20240102	8280	4.11	20240115	12800	-32.66	20230331	5230	64.82	20230127	1.75	N	093640	500	146 억		0	N	N	0	N	00	N
25	20240117	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-100	5	-1.15	308350070	35725	78.36	8730	8800	8570	11340	6120	8730	8631.21	0.00	0	809	8883	8806	8703	8626	8523	8845	8665	146	2610	500	6110	10	1	29213382	2521	-18.32	3.59	12	0.12	-471.00	2402.00	12800	20230331	-32.58	5230	20230127	65.01	8980	-3.90	20240102	8280	4.23	20240115	12800	-32.58	20230331	5230	65.01	20230127	1.75	N	093640	500	146 억		0	N	N	0	N	00	N
26	20240117	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-110	5	-1.26	252773570	29259	64.18	8730	8800	8590	11340	6120	8730	8639.17	0.00	0	903	8883	8806	8703	8626	8523	8845	8665	146	2610	500	6110	10	1	29213382	2518	-18.30	3.59	12	0.10	-471.00	2402.00	12800	20230331	-32.66	5230	20230127	64.82	8980	-4.01	20240102	8280	4.11	20240115	12800	-32.66	20230331	5230	64.82	20230127	1.75	N	093640	500	146 억		0	N	N	0	N	00	N
27	20240117	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-70	5	-0.80	207381430	23986	52.61	8730	8800	8600	11340	6120	8730	8645.94	0.00	0	1160	8883	8806	8703	8626	8523	8845	8665	146	2610	500	6110	10	1	29213382	2530	-18.39	3.61	12	0.08	-471.00	2402.00	12800	20230331	-32.34	5230	20230127	65.58	8980	-3.56	20240102	8280	4.59	20240115	12800	-32.34	20230331	5230	65.58	20230127	1.75	N	093640	500	146 억		0	N	N	0	N	00	N
28	20240117	100722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-70	5	-0.80	84653220	9755	21.40	8730	8800	8630	11340	6120	8730	8677.93	0.00	0	-1973	8883	8806	8703	8626	8523	8845	8665	146	2610	500	6110	10	1	29213382	2530	-18.39	3.61	12	0.03	-471.00	2402.00	12800	20230331	-32.34	5230	20230127	65.58	8980	-3.56	20240102	8280	4.59	20240115	12800	-32.34	20230331	5230	65.58	20230127	1.75	N	093640	500	146 억		0	N	N	0	N	00	N
29	20240117	090726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-30	5	-0.34	16057120	1836	4.03	8730	8800	8690	11340	6120	8730	8745.71	0.00	0	-1190	8883	8806	8703	8626	8523	8845	8665	146	2610	500	6110	10	1	29213382	2542	-18.47	3.62	12	0.01	-471.00	2402.00	12800	20230331	-32.03	5230	20230127	66.35	8980	-3.12	20240102	8280	5.07	20240115	12800	-32.03	20230331	5230	66.35	20230127	1.75	N	093640	500	146 억		0	N	N	0	N	00	N
30	20240116	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	30	2	0.34	395179980	45569	47.82	8660	8780	8600	11310	6090	8700	8672.07	0.00	0	2151	9220	8960	8620	8360	8020	8790	8190	146	2610	500	6090	10	1	29213382	2550	-18.54	3.63	12	0.16	-471.00	2402.00	12800	20230331	-31.80	5230	20230127	66.92	8980	-2.78	20240102	8280	5.43	20240115	12800	-31.80	20230331	5230	66.92	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
31	20240116	150721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	-20	5	-0.23	367173830	42358	44.45	8660	8780	8600	11310	6090	8700	8668.35	0.00	0	2283	9220	8960	8620	8360	8020	8790	8190	146	2610	500	6090	10	1	29213382	2536	-18.43	3.61	12	0.14	-471.00	2402.00	12800	20230331	-32.19	5230	20230127	65.97	8980	-3.34	20240102	8280	4.83	20240115	12800	-32.19	20230331	5230	65.97	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
32	20240116	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	20	2	0.23	321741070	37117	38.95	8660	8780	8600	11310	6090	8700	8668.29	0.00	0	2476	9220	8960	8620	8360	8020	8790	8190	146	2610	500	6090	10	1	29213382	2547	-18.51	3.63	12	0.13	-471.00	2402.00	12800	20230331	-31.88	5230	20230127	66.73	8980	-2.90	20240102	8280	5.31	20240115	12800	-31.88	20230331	5230	66.73	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
33	20240116	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	0	3	0.00	286788150	33093	34.73	8660	8780	8600	11310	6090	8700	8666.13	0.00	0	2896	9220	8960	8620	8360	8020	8790	8190	146	2610	500	6090	10	1	29213382	2542	-18.47	3.62	12	0.11	-471.00	2402.00	12800	20230331	-32.03	5230	20230127	66.35	8980	-3.12	20240102	8280	5.07	20240115	12800	-32.03	20230331	5230	66.35	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
34	20240116	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	30	2	0.34	262208710	30264	31.76	8660	8780	8600	11310	6090	8700	8664.05	0.00	0	3778	9220	8960	8620	8360	8020	8790	8190	146	2610	500	6090	10	1	29213382	2550	-18.54	3.63	12	0.10	-471.00	2402.00	12800	20230331	-31.80	5230	20230127	66.92	8980	-2.78	20240102	8280	5.43	20240115	12800	-31.80	20230331	5230	66.92	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
35	20240116	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-10	5	-0.11	225340620	26026	27.31	8660	8700	8600	11310	6090	8700	8658.29	0.00	0	3338	9220	8960	8620	8360	8020	8790	8190	146	2610	500	6090	10	1	29213382	2539	-18.45	3.62	12	0.09	-471.00	2402.00	12800	20230331	-32.11	5230	20230127	66.16	8980	-3.23	20240102	8280	4.95	20240115	12800	-32.11	20230331	5230	66.16	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
36	20240116	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-60	5	-0.69	132587360	15291	16.05	8660	8700	8620	11310	6090	8700	8670.94	0.00	0	2681	9220	8960	8620	8360	8020	8790	8190	146	2610	500	6090	10	1	29213382	2524	-18.34	3.60	12	0.05	-471.00	2402.00	12800	20230331	-32.50	5230	20230127	65.20	8980	-3.79	20240102	8280	4.35	20240115	12800	-32.50	20230331	5230	65.20	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
37	20240116	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-30	5	-0.34	36819410	4247	4.46	8660	8700	8620	11310	6090	8700	8669.51	0.00	0	2433	9220	8960	8620	8360	8020	8790	8190	146	2610	500	6090	10	1	29213382	2533	-18.41	3.61	12	0.01	-471.00	2402.00	12800	20230331	-32.27	5230	20230127	65.77	8980	-3.45	20240102	8280	4.71	20240115	12800	-32.27	20230331	5230	65.77	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
38	20240115	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	140	2	1.64	829116840	94990	153.38	8730	8880	8280	11120	6000	8560	8728.46	0.00	0	-787	8826	8692	8616	8482	8406	8655	8445	146	2560	500	5990	10	1	29213382	2542	-18.47	3.62	12	0.33	-471.00	2402.00	12800	20230331	-32.03	4975	20230109	74.87	8980	-3.12	20240102	8280	5.07	20240115	12800	-32.03	20230331	5230	66.35	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
39	20240115	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	140	2	1.64	688343130	78506	126.76	8730	8880	8680	11120	6000	8560	8768.03	0.00	0	-718	8826	8692	8616	8482	8406	8655	8445	146	2560	500	5990	10	1	29213382	2542	-18.47	3.62	12	0.27	-471.00	2402.00	12800	20230331	-32.03	4975	20230109	74.87	8980	-3.12	20240102	8460	2.84	20240105	12800	-32.03	20230331	5230	66.35	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
40	20240115	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	210	2	2.45	592333320	67505	109.00	8730	8880	8690	11120	6000	8560	8774.66	0.00	0	-792	8826	8692	8616	8482	8406	8655	8445	146	2560	500	5990	10	1	29213382	2562	-18.62	3.65	12	0.23	-471.00	2402.00	12800	20230331	-31.48	4975	20230109	76.28	8980	-2.34	20240102	8460	3.66	20240105	12800	-31.48	20230331	5230	67.69	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
41	20240115	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	210	2	2.45	556702150	63439	102.43	8730	8880	8690	11120	6000	8560	8775.39	0.00	0	-758	8826	8692	8616	8482	8406	8655	8445	146	2560	500	5990	10	1	29213382	2562	-18.62	3.65	12	0.22	-471.00	2402.00	12800	20230331	-31.48	4975	20230109	76.28	8980	-2.34	20240102	8460	3.66	20240105	12800	-31.48	20230331	5230	67.69	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
42	20240115	120720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	210	2	2.45	532458840	60678	97.98	8730	8880	8690	11120	6000	8560	8775.15	0.00	0	-714	8826	8692	8616	8482	8406	8655	8445	146	2560	500	5990	10	1	29213382	2562	-18.62	3.65	12	0.21	-471.00	2402.00	12800	20230331	-31.48	4975	20230109	76.28	8980	-2.34	20240102	8460	3.66	20240105	12800	-31.48	20230331	5230	67.69	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
43	20240115	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	220	2	2.57	478429660	54516	88.03	8730	8880	8690	11120	6000	8560	8775.95	0.00	0	-1253	8826	8692	8616	8482	8406	8655	8445	146	2560	500	5990	10	1	29213382	2565	-18.64	3.66	12	0.19	-471.00	2402.00	12800	20230331	-31.41	4975	20230109	76.48	8980	-2.23	20240102	8460	3.78	20240105	12800	-31.41	20230331	5230	67.88	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
44	20240115	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	230	2	2.69	369689950	42126	68.02	8730	8880	8690	11120	6000	8560	8775.81	0.00	0	867	8826	8692	8616	8482	8406	8655	8445	146	2560	500	5990	10	1	29213382	2568	-18.66	3.66	12	0.14	-471.00	2402.00	12800	20230331	-31.33	4975	20230109	76.68	8980	-2.12	20240102	8460	3.90	20240105	12800	-31.33	20230331	5230	68.07	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
45	20240115	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	230	2	2.69	90069610	10259	16.56	8730	8850	8690	11120	6000	8560	8779.57	0.00	0	-1724	8826	8692	8616	8482	8406	8655	8445	146	2560	500	5990	10	1	29213382	2568	-18.66	3.66	12	0.04	-471.00	2402.00	12800	20230331	-31.33	4975	20230109	76.68	8980	-2.12	20240102	8460	3.90	20240105	12800	-31.33	20230331	5230	68.07	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
46	20240112	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-140	5	-1.61	522860590	60796	147.12	8750	8750	8540	11310	6090	8700	8600.25	0.00	0	-1868	8800	8750	8690	8640	8580	8775	8665	146	2610	500	6090	10	1	29213382	2501	-18.17	3.56	12	0.21	-471.00	2402.00	12800	20230331	-33.12	4650	20230106	84.09	8980	-4.68	20240102	8460	1.18	20240105	12800	-33.12	20230331	5230	63.67	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
47	20240112	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-90	5	-1.03	442986370	51481	124.58	8750	8750	8540	11310	6090	8700	8604.85	0.00	0	-2054	8800	8750	8690	8640	8580	8775	8665	146	2610	500	6090	10	1	29213382	2515	-18.28	3.58	12	0.18	-471.00	2402.00	12800	20230331	-32.73	4650	20230106	85.16	8980	-4.12	20240102	8460	1.77	20240105	12800	-32.73	20230331	5230	64.63	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
48	20240112	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	-120	5	-1.38	408131230	47427	114.77	8750	8750	8540	11310	6090	8700	8605.46	0.00	0	-1800	8800	8750	8690	8640	8580	8775	8665	146	2610	500	6090	10	1	29213382	2507	-18.22	3.57	12	0.16	-471.00	2402.00	12800	20230331	-32.97	4650	20230106	84.52	8980	-4.45	20240102	8460	1.42	20240105	12800	-32.97	20230331	5230	64.05	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
49	20240112	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-90	5	-1.03	316760870	36773	88.99	8750	8750	8540	11310	6090	8700	8613.95	0.00	0	-1105	8800	8750	8690	8640	8580	8775	8665	146	2610	500	6090	10	1	29213382	2515	-18.28	3.58	12	0.13	-471.00	2402.00	12800	20230331	-32.73	4650	20230106	85.16	8980	-4.12	20240102	8460	1.77	20240105	12800	-32.73	20230331	5230	64.63	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
50	20240112	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-70	5	-0.80	253805170	29462	71.30	8750	8750	8540	11310	6090	8700	8614.66	0.00	0	-960	8800	8750	8690	8640	8580	8775	8665	146	2610	500	6090	10	1	29213382	2521	-18.32	3.59	12	0.10	-471.00	2402.00	12800	20230331	-32.58	4650	20230106	85.59	8980	-3.90	20240102	8460	2.01	20240105	12800	-32.58	20230331	5230	65.01	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
51	20240112	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-70	5	-0.80	231747140	26904	65.11	8750	8750	8540	11310	6090	8700	8613.85	0.00	0	-651	8800	8750	8690	8640	8580	8775	8665	146	2610	500	6090	10	1	29213382	2521	-18.32	3.59	12	0.09	-471.00	2402.00	12800	20230331	-32.58	4650	20230106	85.59	8980	-3.90	20240102	8460	2.01	20240105	12800	-32.58	20230331	5230	65.01	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
52	20240112	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-110	5	-1.26	182559620	21192	51.28	8750	8750	8540	11310	6090	8700	8614.55	0.00	0	-1413	8800	8750	8690	8640	8580	8775	8665	146	2610	500	6090	10	1	29213382	2509	-18.24	3.58	12	0.07	-471.00	2402.00	12800	20230331	-32.89	4650	20230106	84.73	8980	-4.34	20240102	8460	1.54	20240105	12800	-32.89	20230331	5230	64.24	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
53	20240112	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	50	2	0.57	18546210	2122	5.14	8750	8750	8700	11310	6090	8700	8739.97	0.00	0	-798	8800	8750	8690	8640	8580	8775	8665	146	2610	500	6090	10	1	29213382	2556	-18.58	3.64	12	0.01	-471.00	2402.00	12800	20230331	-31.64	4650	20230106	88.17	8980	-2.56	20240102	8460	3.43	20240105	12800	-31.64	20230331	5230	67.30	20230127	1.76	N	093640	500	146 억		0	N	N	0	N	00	N
54	20240111	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	10	2	0.12	356938770	41119	110.45	8670	8740	8630	11290	6090	8690	8680.60	0.00	0	6	8916	8802	8736	8622	8556	8770	8590	146	2600	500	6080	10	1	29213382	2542	-18.47	3.62	12	0.14	-471.00	2402.00	12800	20230331	-32.03	4650	20230106	87.10	8980	-3.12	20240102	8460	2.84	20240105	12800	-32.03	20230331	5230	66.35	20230127	1.78	N	093640	500	146 억		0	N	N	0	N	00	N
55	20240111	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	0	3	0.00	336896920	38813	104.26	8670	8740	8630	11290	6090	8690	8680.00	0.00	0	264	8916	8802	8736	8622	8556	8770	8590	146	2600	500	6080	10	1	29213382	2539	-18.45	3.62	12	0.13	-471.00	2402.00	12800	20230331	-32.11	4650	20230106	86.88	8980	-3.23	20240102	8460	2.72	20240105	12800	-32.11	20230331	5230	66.16	20230127	1.78	N	093640	500	146 억		0	N	N	0	N	00	N
56	20240111	140713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-20	5	-0.23	256788020	29569	79.43	8670	8740	8650	11290	6090	8690	8684.37	0.00	0	285	8916	8802	8736	8622	8556	8770	8590	146	2600	500	6080	10	1	29213382	2533	-18.41	3.61	12	0.10	-471.00	2402.00	12800	20230331	-32.27	4650	20230106	86.45	8980	-3.45	20240102	8460	2.48	20240105	12800	-32.27	20230331	5230	65.77	20230127	1.78	N	093640	500	146 억		0	N	N	0	N	00	N
57	20240111	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-30	5	-0.35	221269500	25473	68.43	8670	8740	8650	11290	6090	8690	8686.43	0.00	0	417	8916	8802	8736	8622	8556	8770	8590	146	2600	500	6080	10	1	29213382	2530	-18.39	3.61	12	0.09	-471.00	2402.00	12800	20230331	-32.34	4650	20230106	86.24	8980	-3.56	20240102	8460	2.36	20240105	12800	-32.34	20230331	5230	65.58	20230127	1.78	N	093640	500	146 억		0	N	N	0	N	00	N
58	20240111	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	10	2	0.12	171394630	19722	52.98	8670	8740	8650	11290	6090	8690	8690.53	0.00	0	987	8916	8802	8736	8622	8556	8770	8590	146	2600	500	6080	10	1	29213382	2542	-18.47	3.62	12	0.07	-471.00	2402.00	12800	20230331	-32.03	4650	20230106	87.10	8980	-3.12	20240102	8460	2.84	20240105	12800	-32.03	20230331	5230	66.35	20230127	1.78	N	093640	500	146 억		0	N	N	0	N	00	N
59	20240111	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	20	2	0.23	144850120	16673	44.79	8670	8740	8650	11290	6090	8690	8687.71	0.00	0	1442	8916	8802	8736	8622	8556	8770	8590	146	2600	500	6080	10	1	29213382	2544	-18.49	3.63	12	0.06	-471.00	2402.00	12800	20230331	-31.95	4650	20230106	87.31	8980	-3.01	20240102	8460	2.96	20240105	12800	-31.95	20230331	5230	66.54	20230127	1.78	N	093640	500	146 억		0	N	N	0	N	00	N
60	20240111	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	0	3	0.00	68843760	7906	21.24	8670	8740	8660	11290	6090	8690	8707.79	0.00	0	1339	8916	8802	8736	8622	8556	8770	8590	146	2600	500	6080	10	1	29213382	2539	-18.45	3.62	12	0.03	-471.00	2402.00	12800	20230331	-32.11	4650	20230106	86.88	8980	-3.23	20240102	8460	2.72	20240105	12800	-32.11	20230331	5230	66.16	20230127	1.78	N	093640	500	146 억		0	N	N	0	N	00	N
61	20240111	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	30	2	0.35	26053660	2999	8.06	8670	8720	8660	11290	6090	8690	8687.45	0.00	0	1327	8916	8802	8736	8622	8556	8770	8590	146	2600	500	6080	10	1	29213382	2547	-18.51	3.63	12	0.01	-471.00	2402.00	12800	20230331	-31.88	4650	20230106	87.53	8980	-2.90	20240102	8460	3.07	20240105	12800	-31.88	20230331	5230	66.73	20230127	1.78	N	093640	500	146 억		0	N	N	0	N	00	N
62	20240110	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-50	5	-0.57	324049860	37148	70.36	8850	8850	8670	11360	6120	8740	8723.30	0.00	0	-2343	8886	8812	8756	8682	8626	8850	8720	146	2620	500	6110	10	1	29213382	2539	-18.45	3.62	12	0.13	-471.00	2402.00	12800	20230331	-32.11	4580	20230104	89.74	8980	-3.23	20240102	8460	2.72	20240105	12800	-32.11	20230331	5230	66.16	20230127	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
63	20240110	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	-60	5	-0.69	313807720	35970	68.13	8850	8850	8670	11360	6120	8740	8724.15	0.00	0	-2236	8886	8812	8756	8682	8626	8850	8720	146	2620	500	6110	10	1	29213382	2536	-18.43	3.61	12	0.12	-471.00	2402.00	12800	20230331	-32.19	4580	20230104	89.52	8980	-3.34	20240102	8460	2.60	20240105	12800	-32.19	20230331	5230	65.97	20230127	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
64	20240110	140713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	-10	5	-0.11	256851890	29424	55.73	8850	8850	8680	11360	6120	8740	8729.33	0.00	0	-2401	8886	8812	8756	8682	8626	8850	8720	146	2620	500	6110	10	1	29213382	2550	-18.54	3.63	12	0.10	-471.00	2402.00	12800	20230331	-31.80	4580	20230104	90.61	8980	-2.78	20240102	8460	3.19	20240105	12800	-31.80	20230331	5230	66.92	20230127	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
65	20240110	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	-30	5	-0.34	226871860	25986	49.22	8850	8850	8680	11360	6120	8740	8730.54	0.00	0	-2382	8886	8812	8756	8682	8626	8850	8720	146	2620	500	6110	10	1	29213382	2544	-18.49	3.63	12	0.09	-471.00	2402.00	12800	20230331	-31.95	4580	20230104	90.17	8980	-3.01	20240102	8460	2.96	20240105	12800	-31.95	20230331	5230	66.54	20230127	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
66	20240110	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-40	5	-0.46	189286290	21675	41.05	8850	8850	8680	11360	6120	8740	8732.93	0.00	0	-1832	8886	8812	8756	8682	8626	8850	8720	146	2620	500	6110	10	1	29213382	2542	-18.47	3.62	12	0.07	-471.00	2402.00	12800	20230331	-32.03	4580	20230104	89.96	8980	-3.12	20240102	8460	2.84	20240105	12800	-32.03	20230331	5230	66.35	20230127	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
67	20240110	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-40	5	-0.46	97841150	11169	21.15	8850	8850	8700	11360	6120	8740	8760.06	0.00	0	-2711	8886	8812	8756	8682	8626	8850	8720	146	2620	500	6110	10	1	29213382	2542	-18.47	3.62	12	0.04	-471.00	2402.00	12800	20230331	-32.03	4580	20230104	89.96	8980	-3.12	20240102	8460	2.84	20240105	12800	-32.03	20230331	5230	66.35	20230127	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
68	20240110	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	10	2	0.11	51777520	5898	11.17	8850	8850	8750	11360	6120	8740	8778.83	0.00	0	-2670	8886	8812	8756	8682	8626	8850	8720	146	2620	500	6110	10	1	29213382	2556	-18.58	3.64	12	0.02	-471.00	2402.00	12800	20230331	-31.64	4580	20230104	91.05	8980	-2.56	20240102	8460	3.43	20240105	12800	-31.64	20230331	5230	67.30	20230127	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
69	20240110	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	60	2	0.69	5487510	623	1.18	8850	8850	8750	11360	6120	8740	8808.20	0.00	0	-379	8886	8812	8756	8682	8626	8850	8720	146	2620	500	6110	10	1	29213382	2571	-18.68	3.66	12	0.00	-471.00	2402.00	12800	20230331	-31.25	4580	20230104	92.14	8980	-2.00	20240102	8460	4.02	20240105	12800	-31.25	20230331	5230	68.26	20230127	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
70	20240109	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	30	2	0.34	461870530	52798	102.62	8710	8830	8700	11320	6100	8710	8747.88	0.00	0	-4974	8956	8832	8676	8552	8396	8895	8615	146	2610	500	6090	10	1	29213382	2553	-18.56	3.64	12	0.18	-471.00	2402.00	12800	20230331	-31.72	4540	20230103	92.51	8980	-2.67	20240102	8460	3.31	20240105	12800	-31.72	20230331	4975	75.68	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
71	20240109	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	40	2	0.46	455927980	52118	101.29	8710	8830	8700	11320	6100	8710	8747.99	0.00	0	-4813	8956	8832	8676	8552	8396	8895	8615	146	2610	500	6090	10	1	29213382	2556	-18.58	3.64	12	0.18	-471.00	2402.00	12800	20230331	-31.64	4540	20230103	92.73	8980	-2.56	20240102	8460	3.43	20240105	12800	-31.64	20230331	4975	75.88	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
72	20240109	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	0	3	0.00	391822250	44768	87.01	8710	8830	8710	11320	6100	8710	8752.28	0.00	0	-3888	8956	8832	8676	8552	8396	8895	8615	146	2610	500	6090	10	1	29213382	2544	-18.49	3.63	12	0.15	-471.00	2402.00	12800	20230331	-31.95	4540	20230103	91.85	8980	-3.01	20240102	8460	2.96	20240105	12800	-31.95	20230331	4975	75.08	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
73	20240109	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	20	2	0.23	290101500	33103	64.34	8710	8830	8710	11320	6100	8710	8763.60	0.00	0	-2627	8956	8832	8676	8552	8396	8895	8615	146	2610	500	6090	10	1	29213382	2550	-18.54	3.63	12	0.11	-471.00	2402.00	12800	20230331	-31.80	4540	20230103	92.29	8980	-2.78	20240102	8460	3.19	20240105	12800	-31.80	20230331	4975	75.48	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
74	20240109	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	10	2	0.11	240744000	27449	53.35	8710	8830	8710	11320	6100	8710	8770.59	0.00	0	581	8956	8832	8676	8552	8396	8895	8615	146	2610	500	6090	10	1	29213382	2547	-18.51	3.63	12	0.09	-471.00	2402.00	12800	20230331	-31.88	4540	20230103	92.07	8980	-2.90	20240102	8460	3.07	20240105	12800	-31.88	20230331	4975	75.28	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
75	20240109	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	10	2	0.11	210449870	23979	46.60	8710	8830	8710	11320	6100	8710	8776.42	0.00	0	1095	8956	8832	8676	8552	8396	8895	8615	146	2610	500	6090	10	1	29213382	2547	-18.51	3.63	12	0.08	-471.00	2402.00	12800	20230331	-31.88	4540	20230103	92.07	8980	-2.90	20240102	8460	3.07	20240105	12800	-31.88	20230331	4975	75.28	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
76	20240109	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	120	2	1.38	98505900	11211	21.79	8710	8830	8710	11320	6100	8710	8786.54	0.00	0	2569	8956	8832	8676	8552	8396	8895	8615	146	2610	500	6090	10	1	29213382	2580	-18.75	3.68	12	0.04	-471.00	2402.00	12800	20230331	-31.02	4540	20230103	94.49	8980	-1.67	20240102	8460	4.37	20240105	12800	-31.02	20230331	4975	77.49	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
77	20240109	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	50	2	0.57	11927370	1364	2.65	8710	8790	8710	11320	6100	8710	8744.41	0.00	0	-76	8956	8832	8676	8552	8396	8895	8615	146	2610	500	6090	10	1	29213382	2559	-18.60	3.65	12	0.00	-471.00	2402.00	12800	20230331	-31.56	4540	20230103	92.95	8980	-2.45	20240102	8460	3.55	20240105	12800	-31.56	20230331	4975	76.08	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
78	20240108	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	190	2	2.23	447210180	51439	40.74	8520	8800	8520	11070	5970	8520	8693.99	0.00	0	3802	8840	8680	8570	8410	8300	8625	8355	146	2550	500	5960	10	1	29213382	2544	-18.49	3.63	12	0.18	-471.00	2402.00	12800	20230331	-31.95	4540	20230103	91.85	8980	-3.01	20240102	8460	2.96	20240105	12800	-31.95	20230331	4975	75.08	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
79	20240108	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	230	2	2.70	431164890	49600	39.28	8520	8800	8520	11070	5970	8520	8692.84	0.00	0	3667	8840	8680	8570	8410	8300	8625	8355	146	2550	500	5960	10	1	29213382	2556	-18.58	3.64	12	0.17	-471.00	2402.00	12800	20230331	-31.64	4540	20230103	92.73	8980	-2.56	20240102	8460	3.43	20240105	12800	-31.64	20230331	4975	75.88	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
80	20240108	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	250	2	2.93	416257000	47896	37.93	8520	8800	8520	11070	5970	8520	8690.85	0.00	0	3723	8840	8680	8570	8410	8300	8625	8355	146	2550	500	5960	10	1	29213382	2562	-18.62	3.65	12	0.16	-471.00	2402.00	12800	20230331	-31.48	4540	20230103	93.17	8980	-2.34	20240102	8460	3.66	20240105	12800	-31.48	20230331	4975	76.28	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
81	20240108	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	210	2	2.46	352490380	40596	32.15	8520	8800	8520	11070	5970	8520	8682.88	0.00	0	4074	8840	8680	8570	8410	8300	8625	8355	146	2550	500	5960	10	1	29213382	2550	-18.54	3.63	12	0.14	-471.00	2402.00	12800	20230331	-31.80	4540	20230103	92.29	8980	-2.78	20240102	8460	3.19	20240105	12800	-31.80	20230331	4975	75.48	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
82	20240108	120708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	200	2	2.35	309825500	35692	28.27	8520	8800	8520	11070	5970	8520	8680.53	0.00	0	4671	8840	8680	8570	8410	8300	8625	8355	146	2550	500	5960	10	1	29213382	2547	-18.51	3.63	12	0.12	-471.00	2402.00	12800	20230331	-31.88	4540	20230103	92.07	8980	-2.90	20240102	8460	3.07	20240105	12800	-31.88	20230331	4975	75.28	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
83	20240108	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	240	2	2.82	271357520	31291	24.78	8520	8800	8520	11070	5970	8520	8672.06	0.00	0	5225	8840	8680	8570	8410	8300	8625	8355	146	2550	500	5960	10	1	29213382	2559	-18.60	3.65	12	0.11	-471.00	2402.00	12800	20230331	-31.56	4540	20230103	92.95	8980	-2.45	20240102	8460	3.55	20240105	12800	-31.56	20230331	4975	76.08	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
84	20240108	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	150	2	1.76	139523710	16179	12.81	8520	8680	8520	11070	5970	8520	8623.75	0.00	0	-1192	8840	8680	8570	8410	8300	8625	8355	146	2550	500	5960	10	1	29213382	2533	-18.41	3.61	12	0.06	-471.00	2402.00	12800	20230331	-32.27	4540	20230103	90.97	8980	-3.45	20240102	8460	2.48	20240105	12800	-32.27	20230331	4975	74.27	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
85	20240108	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	150	2	1.76	49965250	5799	4.59	8520	8680	8520	11070	5970	8520	8616.18	0.00	0	-164	8840	8680	8570	8410	8300	8625	8355	146	2550	500	5960	10	1	29213382	2533	-18.41	3.61	12	0.02	-471.00	2402.00	12800	20230331	-32.27	4540	20230103	90.97	8980	-3.45	20240102	8460	2.48	20240105	12800	-32.27	20230331	4975	74.27	20230109	1.79	N	093640	500	146 억		0	N	N	0	N	00	N
86	20240105	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-110	5	-1.27	1069321500	125388	109.21	8730	8730	8460	11210	6050	8630	8528.12	0.00	0	-4183	8896	8762	8666	8532	8436	8715	8485	146	2580	500	6040	10	1	29213382	2489	-18.09	3.55	12	0.43	-471.00	2402.00	12800	20230331	-33.44	4540	20230103	87.67	8980	-5.12	20240102	8460	0.71	20240105	12800	-33.44	20230331	4650	83.23	20230106	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
87	20240105	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-80	5	-0.93	1041019930	122067	106.32	8730	8730	8460	11210	6050	8630	8528.27	0.00	0	-3976	8896	8762	8666	8532	8436	8715	8485	146	2580	500	6040	10	1	29213382	2498	-18.15	3.56	12	0.42	-471.00	2402.00	12800	20230331	-33.20	4540	20230103	88.33	8980	-4.79	20240102	8460	1.06	20240105	12800	-33.20	20230331	4650	83.87	20230106	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
88	20240105	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-130	5	-1.51	921392920	108010	94.07	8730	8730	8460	11210	6050	8630	8530.63	0.00	0	-3374	8896	8762	8666	8532	8436	8715	8485	146	2580	500	6040	10	1	29213382	2483	-18.05	3.54	12	0.37	-471.00	2402.00	12800	20230331	-33.59	4540	20230103	87.22	8980	-5.35	20240102	8460	0.47	20240105	12800	-33.59	20230331	4650	82.80	20230106	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
89	20240105	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	-120	5	-1.39	795639780	93202	81.18	8730	8730	8460	11210	6050	8630	8536.72	0.00	0	-1329	8896	8762	8666	8532	8436	8715	8485	146	2580	500	6040	10	1	29213382	2486	-18.07	3.54	12	0.32	-471.00	2402.00	12800	20230331	-33.52	4540	20230103	87.44	8980	-5.23	20240102	8460	0.59	20240105	12800	-33.52	20230331	4650	83.01	20230106	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
90	20240105	120707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	-150	5	-1.74	665275860	77870	67.82	8730	8730	8470	11210	6050	8630	8543.42	0.00	0	-2030	8896	8762	8666	8532	8436	8715	8485	146	2580	500	6040	10	1	29213382	2477	-18.00	3.53	12	0.27	-471.00	2402.00	12800	20230331	-33.75	4540	20230103	86.78	8980	-5.57	20240102	8470	0.12	20240105	12800	-33.75	20230331	4650	82.37	20230106	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
91	20240105	110705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-80	5	-0.93	399448030	46626	40.61	8730	8730	8500	11210	6050	8630	8567.07	0.00	0	-2095	8896	8762	8666	8532	8436	8715	8485	146	2580	500	6040	10	1	29213382	2498	-18.15	3.56	12	0.16	-471.00	2402.00	12800	20230331	-33.20	4540	20230103	88.33	8980	-4.79	20240102	8500	0.59	20240105	12800	-33.20	20230331	4650	83.87	20230106	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
92	20240105	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-70	5	-0.81	222921750	25970	22.62	8730	8730	8510	11210	6050	8630	8583.82	0.00	0	-1883	8896	8762	8666	8532	8436	8715	8485	146	2580	500	6040	10	1	29213382	2501	-18.17	3.56	12	0.09	-471.00	2402.00	12800	20230331	-33.12	4540	20230103	88.55	8980	-4.68	20240102	8510	0.59	20240105	12800	-33.12	20230331	4650	84.09	20230106	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
93	20240105	090706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	50	2	0.58	9665700	1110	0.97	8730	8730	8670	11210	6050	8630	8707.84	0.00	0	-514	8896	8762	8666	8532	8436	8715	8485	146	2580	500	6040	10	1	29213382	2536	-18.43	3.61	12	0.00	-471.00	2402.00	12800	20230331	-32.19	4540	20230103	91.19	8980	-3.34	20240102	8570	1.28	20240104	12800	-32.19	20230331	4650	86.67	20230106	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
94	20240104	160703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-120	5	-1.37	988968870	114709	68.59	8800	8800	8570	11370	6130	8750	8621.54	0.00	0	-2514	9030	8890	8760	8620	8490	8825	8555	146	2620	500	6120	10	1	29213382	2521	-18.32	3.59	12	0.39	-471.00	2402.00	12800	20230331	-32.58	4455	20221228	93.71	8980	-3.90	20240102	8570	0.70	20240104	12800	-32.58	20230331	4580	88.43	20230104	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
95	20240104	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-120	5	-1.37	967364940	112206	67.10	8800	8800	8570	11370	6130	8750	8621.33	0.00	0	-2300	9030	8890	8760	8620	8490	8825	8555	146	2620	500	6120	10	1	29213382	2521	-18.32	3.59	12	0.38	-471.00	2402.00	12800	20230331	-32.58	4455	20221228	93.71	8980	-3.90	20240102	8570	0.70	20240104	12800	-32.58	20230331	4580	88.43	20230104	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
96	20240104	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-130	5	-1.49	874639350	101437	60.66	8800	8800	8570	11370	6130	8750	8622.49	0.00	0	-1126	9030	8890	8760	8620	8490	8825	8555	146	2620	500	6120	10	1	29213382	2518	-18.30	3.59	12	0.35	-471.00	2402.00	12800	20230331	-32.66	4455	20221228	93.49	8980	-4.01	20240102	8570	0.58	20240104	12800	-32.66	20230331	4580	88.21	20230104	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
97	20240104	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-160	5	-1.83	718741710	83281	49.80	8800	8800	8570	11370	6130	8750	8630.32	0.00	0	-1309	9030	8890	8760	8620	8490	8825	8555	146	2620	500	6120	10	1	29213382	2509	-18.24	3.58	12	0.29	-471.00	2402.00	12800	20230331	-32.89	4455	20221228	92.82	8980	-4.34	20240102	8570	0.23	20240104	12800	-32.89	20230331	4580	87.55	20230104	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
98	20240104	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-150	5	-1.71	639089570	74009	44.26	8800	8800	8580	11370	6130	8750	8635.30	0.00	0	-1296	9030	8890	8760	8620	8490	8825	8555	146	2620	500	6120	10	1	29213382	2512	-18.26	3.58	12	0.25	-471.00	2402.00	12800	20230331	-32.81	4455	20221228	93.04	8980	-4.23	20240102	8580	0.23	20240104	12800	-32.81	20230331	4580	87.77	20230104	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
99	20240104	110702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-130	5	-1.49	478857080	55363	33.11	8800	8800	8600	11370	6130	8750	8649.41	0.00	0	-617	9030	8890	8760	8620	8490	8825	8555	146	2620	500	6120	10	1	29213382	2518	-18.30	3.59	12	0.19	-471.00	2402.00	12800	20230331	-32.66	4455	20221228	93.49	8980	-4.01	20240102	8600	0.23	20240104	12800	-32.66	20230331	4580	88.21	20230104	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
100	20240104	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	-100	5	-1.14	217688840	25071	14.99	8800	8800	8630	11370	6130	8750	8682.89	0.00	0	1130	9030	8890	8760	8620	8490	8825	8555	146	2620	500	6120	10	1	29213382	2527	-18.37	3.60	12	0.09	-471.00	2402.00	12800	20230331	-32.42	4455	20221228	94.16	8980	-3.67	20240102	8630	0.23	20240104	12800	-32.42	20230331	4580	88.86	20230104	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
101	20240104	090706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	-10	5	-0.11	16772460	1917	1.15	8800	8800	8690	11370	6130	8750	8749.33	0.00	0	-286	9030	8890	8760	8620	8490	8825	8555	146	2620	500	6120	10	1	29213382	2553	-18.56	3.64	12	0.01	-471.00	2402.00	12800	20230331	-31.72	4455	20221228	96.18	8980	-2.67	20240102	8630	1.27	20240103	12800	-31.72	20230331	4580	90.83	20230104	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
102	20240103	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-120	5	-1.35	1456123760	167050	207.46	8880	8900	8630	11530	6210	8870	8716.69	0.00	0	-10844	9090	8980	8870	8760	8650	9035	8815	146	2660	500	6200	10	1	29213382	2556	-18.58	3.64	12	0.57	-471.00	2402.00	12800	20230331	-31.64	4455	20221228	96.41	8980	-2.56	20240102	8630	1.39	20240103	12800	-31.64	20230331	4540	92.73	20230103	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
103	20240103	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-180	5	-2.03	1436622510	164816	204.68	8880	8900	8630	11530	6210	8870	8716.52	0.00	0	-10034	9090	8980	8870	8760	8650	9035	8815	146	2660	500	6200	10	1	29213382	2539	-18.45	3.62	12	0.56	-471.00	2402.00	12800	20230331	-32.11	4455	20221228	95.06	8980	-3.23	20240102	8630	0.70	20240103	12800	-32.11	20230331	4540	91.41	20230103	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
104	20240103	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	-160	5	-1.80	1205624340	138142	171.56	8880	8900	8650	11530	6210	8870	8727.43	0.00	0	-4607	9090	8980	8870	8760	8650	9035	8815	146	2660	500	6200	10	1	29213382	2544	-18.49	3.63	12	0.47	-471.00	2402.00	12800	20230331	-31.95	4455	20221228	95.51	8980	-3.01	20240102	8650	0.69	20240103	12800	-31.95	20230331	4540	91.85	20230103	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
105	20240103	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	-140	5	-1.58	935140630	107015	132.90	8880	8900	8660	11530	6210	8870	8738.41	0.00	0	-2555	9090	8980	8870	8760	8650	9035	8815	146	2660	500	6200	10	1	29213382	2550	-18.54	3.63	12	0.37	-471.00	2402.00	12800	20230331	-31.80	4455	20221228	95.96	8980	-2.78	20240102	8660	0.81	20240103	12800	-31.80	20230331	4540	92.29	20230103	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
106	20240103	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-170	5	-1.92	874882410	100108	124.32	8880	8900	8660	11530	6210	8870	8739.39	0.00	0	-855	9090	8980	8870	8760	8650	9035	8815	146	2660	500	6200	10	1	29213382	2542	-18.47	3.62	12	0.34	-471.00	2402.00	12800	20230331	-32.03	4455	20221228	95.29	8980	-3.12	20240102	8660	0.46	20240103	12800	-32.03	20230331	4540	91.63	20230103	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
107	20240103	110659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-70	5	-0.79	332866710	37871	47.03	8880	8900	8700	11530	6210	8870	8789.49	0.00	0	-9568	9090	8980	8870	8760	8650	9035	8815	146	2660	500	6200	10	1	29213382	2571	-18.68	3.66	12	0.13	-471.00	2402.00	12800	20230331	-31.25	4455	20221228	97.53	8980	-2.00	20240102	8700	1.15	20240103	12800	-31.25	20230331	4540	93.83	20230103	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
108	20240103	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-70	5	-0.79	184161130	20922	25.98	8880	8900	8700	11530	6210	8870	8802.27	0.00	0	-6994	9090	8980	8870	8760	8650	9035	8815	146	2660	500	6200	10	1	29213382	2571	-18.68	3.66	12	0.07	-471.00	2402.00	12800	20230331	-31.25	4455	20221228	97.53	8980	-2.00	20240102	8700	1.15	20240103	12800	-31.25	20230331	4540	93.83	20230103	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
109	20240103	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	-50	5	-0.56	50307870	5705	7.09	8880	8900	8700	11530	6210	8870	8818.21	0.00	0	-582	9090	8980	8870	8760	8650	9035	8815	146	2660	500	6200	10	1	29213382	2577	-18.73	3.67	12	0.02	-471.00	2402.00	12800	20230331	-31.09	4455	20221228	97.98	8980	-1.78	20240102	8700	1.38	20240103	12800	-31.09	20230331	4540	94.27	20230103	1.83	N	093640	500	146 억		0	N	N	0	N	00	N
110	20240102	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	30	2	0.34	711285870	80442	135.10	8760	8980	8760	11490	6190	8840	8842.19	0.00	0	10365	9000	8920	8860	8780	8720	8910	8770	146	2650	500	6180	10	1	29213382	2591	-18.83	3.69	12	0.28	-471.00	2402.00	12800	20230331	-30.70	4455	20221228	99.10	8980	-1.22	20240102	8760	1.26	20240102	12800	-30.70	20230331	4540	95.37	20230103	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
111	20240102	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	20	2	0.23	685485300	77527	130.20	8760	8980	8760	11490	6190	8840	8841.89	0.00	0	9995	9000	8920	8860	8780	8720	8910	8770	146	2650	500	6180	10	1	29213382	2588	-18.81	3.69	12	0.27	-471.00	2402.00	12800	20230331	-30.78	4455	20221228	98.88	8980	-1.34	20240102	8760	1.14	20240102	12800	-30.78	20230331	4540	95.15	20230103	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
112	20240102	140700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	20	2	0.23	516427000	58429	98.13	8760	8980	8760	11490	6190	8840	8838.54	0.00	0	9387	9000	8920	8860	8780	8720	8910	8770	146	2650	500	6180	10	1	29213382	2588	-18.81	3.69	12	0.20	-471.00	2402.00	12800	20230331	-30.78	4455	20221228	98.88	8980	-1.34	20240102	8760	1.14	20240102	12800	-30.78	20230331	4540	95.15	20230103	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
113	20240102	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	30	2	0.34	449952910	50902	85.49	8760	8980	8760	11490	6190	8840	8839.59	0.00	0	9931	9000	8920	8860	8780	8720	8910	8770	146	2650	500	6180	10	1	29213382	2591	-18.83	3.69	12	0.17	-471.00	2402.00	12800	20230331	-30.70	4455	20221228	99.10	8980	-1.22	20240102	8760	1.26	20240102	12800	-30.70	20230331	4540	95.37	20230103	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
114	20240102	120655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	40	2	0.45	387944460	43899	73.73	8760	8980	8760	11490	6190	8840	8837.20	0.00	0	8025	9000	8920	8860	8780	8720	8910	8770	146	2650	500	6180	10	1	29213382	2594	-18.85	3.70	12	0.15	-471.00	2402.00	12800	20230331	-30.62	4455	20221228	99.33	8980	-1.11	20240102	8760	1.37	20240102	12800	-30.62	20230331	4540	95.59	20230103	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
115	20240102	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	-30	5	-0.34	298197440	33772	56.72	8760	8980	8760	11490	6190	8840	8829.72	0.00	0	5750	9000	8920	8860	8780	8720	8910	8770	146	2650	500	6180	10	1	29213382	2574	-18.70	3.67	12	0.12	-471.00	2402.00	12800	20230331	-31.17	4455	20221228	97.76	8980	-1.89	20240102	8760	0.57	20240102	12800	-31.17	20230331	4540	94.05	20230103	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
116	20240102	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	-10	5	-0.11	79436040	9032	15.17	8760	8980	8760	11490	6190	8840	8794.95	0.00	0	345	9000	8920	8860	8780	8720	8910	8770	146	2650	500	6180	10	1	29213382	2580	-18.75	3.68	12	0.03	-471.00	2402.00	12800	20230331	-31.02	4455	20221228	98.20	8980	-1.67	20240102	8760	0.80	20240102	12800	-31.02	20230331	4540	94.49	20230103	1.85	N	093640	500	146 억		0	N	N	0	N	00	N
117	20240102	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	0	3	0.00	0	0	0.00	0	0	0	11490	6190	8840	0.00	0.00	0	0	9000	8920	8860	8780	8720	8910	8770	146	2650	500	6180	10	1	29213382	2582	-18.77	3.68	12	0.00	-471.00	2402.00	12800	20230331	-30.94	4455	20221228	98.43	0	0.00	0	0	0.00	0	12800	-30.94	20230331	4540	94.71	20230103	1.85	N	093640	500	146 억		0	N	N	0	N	00	N