KissMeData/071280/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	120633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7240	50	2	0.70	694733100	96763	18.91	7290	7290	7100	9340	5040	7190	7179.74	41.33	0	-16942	7643	7416	7193	6966	6743	7530	7080	76	2150	500	5170	10	1	15296603	1107	5.47	1.04	12	0.63	1324.00	6946.00	9900	20230331	-26.87	5370	20231031	34.82	7420	-2.43	20240122	6180	17.15	20240102	9900	-26.87	20230331	5370	34.82	20231031	5.81	N	071280	500	76 억		6321810	N	N	0	N	00	N
3	20240123	110631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7220	30	2	0.42	591681000	82469	16.11	7290	7290	7100	9340	5040	7190	7174.59	41.33	0	-19373	7643	7416	7193	6966	6743	7530	7080	76	2150	500	5170	10	1	15296603	1104	5.45	1.04	12	0.54	1324.00	6946.00	9900	20230331	-27.07	5370	20231031	34.45	7420	-2.70	20240122	6180	16.83	20240102	9900	-27.07	20230331	5370	34.45	20231031	5.81	N	071280	500	76 억		6321810	N	N	0	N	00	N
4	20240123	100631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7220	30	2	0.42	479781790	66942	13.08	7290	7290	7100	9340	5040	7190	7167.13	41.33	0	-21249	7643	7416	7193	6966	6743	7530	7080	76	2150	500	5170	10	1	15296603	1104	5.45	1.04	12	0.44	1324.00	6946.00	9900	20230331	-27.07	5370	20231031	34.45	7420	-2.70	20240122	6180	16.83	20240102	9900	-27.07	20230331	5370	34.45	20231031	5.81	N	071280	500	76 억		6321810	N	N	0	N	00	N
5	20240123	090631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7130	-60	5	-0.83	155375750	21534	4.21	7290	7290	7130	9340	5040	7190	7215.37	41.33	0	-13217	7643	7416	7193	6966	6743	7530	7080	76	2150	500	5170	10	1	15296603	1091	5.39	1.03	12	0.14	1324.00	6946.00	9900	20230331	-27.98	5370	20231031	32.77	7420	-3.91	20240122	6180	15.37	20240102	9900	-27.98	20230331	5370	32.77	20231031	5.81	N	071280	500	76 억		6321810	N	N	0	N	00	N
6	20240119	160626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6930	380	2	5.80	1521549320	224750	384.35	6570	6930	6570	8510	4590	6550	6769.87	41.19	0	13671	6690	6620	6530	6460	6370	6655	6495	76	1960	500	4710	10	1	15296603	1060	5.23	1.00	12	1.47	1324.00	6946.00	9900	20230331	-30.00	5370	20231031	29.05	6960	-0.43	20240109	6180	12.14	20240102	9900	-30.00	20230331	5370	29.05	20231031	5.98	N	071280	500	76 억		6301237	N	N	0	N	00	N
7	20240119	150628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6870	320	2	4.89	1348143330	199626	341.38	6570	6930	6570	8510	4590	6550	6753.35	41.19	0	16305	6690	6620	6530	6460	6370	6655	6495	76	1960	500	4710	10	1	15296603	1051	5.19	0.99	12	1.31	1324.00	6946.00	9900	20230331	-30.61	5370	20231031	27.93	6960	-1.29	20240109	6180	11.17	20240102	9900	-30.61	20230331	5370	27.93	20231031	5.98	N	071280	500	76 억		6301237	N	N	0	N	00	N
8	20240119	140627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6760	210	2	3.21	865769130	128912	220.45	6570	6830	6570	8510	4590	6550	6715.97	41.19	0	15809	6690	6620	6530	6460	6370	6655	6495	76	1960	500	4710	10	1	15296603	1034	5.11	0.97	12	0.84	1324.00	6946.00	9900	20230331	-31.72	5370	20231031	25.88	6960	-2.87	20240109	6180	9.39	20240102	9900	-31.72	20230331	5370	25.88	20231031	5.98	N	071280	500	76 억		6301237	N	N	0	N	00	N
9	20240119	130628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6720	170	2	2.60	600627230	89841	153.64	6570	6760	6570	8510	4590	6550	6685.45	41.19	0	21047	6690	6620	6530	6460	6370	6655	6495	76	1960	500	4710	10	1	15296603	1028	5.08	0.97	12	0.59	1324.00	6946.00	9900	20230331	-32.12	5370	20231031	25.14	6960	-3.45	20240109	6180	8.74	20240102	9900	-32.12	20230331	5370	25.14	20231031	5.98	N	071280	500	76 억		6301237	N	N	0	N	00	N
10	20240119	120631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6730	180	2	2.75	390538530	58634	100.27	6570	6740	6570	8510	4590	6550	6660.62	41.19	0	18970	6690	6620	6530	6460	6370	6655	6495	76	1960	500	4710	10	1	15296603	1029	5.08	0.97	12	0.38	1324.00	6946.00	9900	20230331	-32.02	5370	20231031	25.33	6960	-3.30	20240109	6180	8.90	20240102	9900	-32.02	20230331	5370	25.33	20231031	5.98	N	071280	500	76 억		6301237	N	N	0	N	00	N
11	20240119	110630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6680	130	2	1.98	290131040	43667	74.68	6570	6700	6570	8510	4590	6550	6644.17	41.19	0	17742	6690	6620	6530	6460	6370	6655	6495	76	1960	500	4710	10	1	15296603	1022	5.05	0.96	12	0.29	1324.00	6946.00	9900	20230331	-32.53	5370	20231031	24.39	6960	-4.02	20240109	6180	8.09	20240102	9900	-32.53	20230331	5370	24.39	20231031	5.98	N	071280	500	76 억		6301237	N	N	0	N	00	N
12	20240119	100633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	120	2	1.83	185355100	27908	47.73	6570	6700	6570	8510	4590	6550	6641.65	41.19	0	13761	6690	6620	6530	6460	6370	6655	6495	76	1960	500	4710	10	1	15296603	1020	5.04	0.96	12	0.18	1324.00	6946.00	9900	20230331	-32.63	5370	20231031	24.21	6960	-4.17	20240109	6180	7.93	20240102	9900	-32.63	20230331	5370	24.21	20231031	5.98	N	071280	500	76 억		6301237	N	N	0	N	00	N
13	20240119	090626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6620	70	2	1.07	18314920	2783	4.76	6570	6620	6570	8510	4590	6550	6581.00	41.19	0	236	6690	6620	6530	6460	6370	6655	6495	76	1960	500	4710	10	1	15296603	1013	5.00	0.95	12	0.02	1324.00	6946.00	9900	20230331	-33.13	5370	20231031	23.28	6960	-4.89	20240109	6180	7.12	20240102	9900	-33.13	20230331	5370	23.28	20231031	5.98	N	071280	500	76 억		6301237	N	N	0	N	00	N
14	20240118	160626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6550	40	2	0.61	377147740	57873	48.00	6450	6600	6440	8460	4560	6510	6516.81	41.11	0	13366	6850	6680	6540	6370	6230	6610	6300	76	1950	500	4680	10	1	15296603	1002	4.95	0.94	12	0.38	1324.00	6946.00	9900	20230331	-33.84	5370	20231031	21.97	6960	-5.89	20240109	6180	5.99	20240102	9900	-33.84	20230331	5370	21.97	20231031	5.89	N	071280	500	76 억		6287871	N	N	0	N	00	N
15	20240118	150626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6550	40	2	0.61	359943710	55239	45.81	6450	6600	6440	8460	4560	6510	6516.12	41.11	0	12599	6850	6680	6540	6370	6230	6610	6300	76	1950	500	4680	10	1	15296603	1002	4.95	0.94	12	0.36	1324.00	6946.00	9900	20230331	-33.84	5370	20231031	21.97	6960	-5.89	20240109	6180	5.99	20240102	9900	-33.84	20230331	5370	21.97	20231031	5.89	N	071280	500	76 억		6287871	N	N	0	N	00	N
16	20240118	140627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6510	0	3	0.00	265660710	40726	33.78	6450	6600	6440	8460	4560	6510	6523.12	41.11	0	5636	6850	6680	6540	6370	6230	6610	6300	76	1950	500	4680	10	1	15296603	996	4.92	0.94	12	0.27	1324.00	6946.00	9900	20230331	-34.24	5370	20231031	21.23	6960	-6.47	20240109	6180	5.34	20240102	9900	-34.24	20230331	5370	21.23	20231031	5.89	N	071280	500	76 억		6287871	N	N	0	N	00	N
17	20240118	130626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6550	40	2	0.61	211342740	32355	26.84	6450	6600	6440	8460	4560	6510	6532.00	41.11	0	7497	6850	6680	6540	6370	6230	6610	6300	76	1950	500	4680	10	1	15296603	1002	4.95	0.94	12	0.21	1324.00	6946.00	9900	20230331	-33.84	5370	20231031	21.97	6960	-5.89	20240109	6180	5.99	20240102	9900	-33.84	20230331	5370	21.97	20231031	5.89	N	071280	500	76 억		6287871	N	N	0	N	00	N
18	20240118	120628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6540	30	2	0.46	180588570	27657	22.94	6450	6600	6440	8460	4560	6510	6529.58	41.11	0	6765	6850	6680	6540	6370	6230	6610	6300	76	1950	500	4680	10	1	15296603	1000	4.94	0.94	12	0.18	1324.00	6946.00	9900	20230331	-33.94	5370	20231031	21.79	6960	-6.03	20240109	6180	5.83	20240102	9900	-33.94	20230331	5370	21.79	20231031	5.89	N	071280	500	76 억		6287871	N	N	0	N	00	N
19	20240118	110628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6510	0	3	0.00	142639480	21856	18.13	6450	6600	6440	8460	4560	6510	6526.33	41.11	0	4207	6850	6680	6540	6370	6230	6610	6300	76	1950	500	4680	10	1	15296603	996	4.92	0.94	12	0.14	1324.00	6946.00	9900	20230331	-34.24	5370	20231031	21.23	6960	-6.47	20240109	6180	5.34	20240102	9900	-34.24	20230331	5370	21.23	20231031	5.89	N	071280	500	76 억		6287871	N	N	0	N	00	N
20	20240118	100625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6560	50	2	0.77	76324280	11740	9.74	6450	6560	6440	8460	4560	6510	6501.22	41.11	0	262	6850	6680	6540	6370	6230	6610	6300	76	1950	500	4680	10	1	15296603	1003	4.95	0.94	12	0.08	1324.00	6946.00	9900	20230331	-33.74	5370	20231031	22.16	6960	-5.75	20240109	6180	6.15	20240102	9900	-33.74	20230331	5370	22.16	20231031	5.89	N	071280	500	76 억		6287871	N	N	0	N	00	N
21	20240118	090626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6460	-50	5	-0.77	16992230	2627	2.18	6450	6520	6440	8460	4560	6510	6468.30	41.11	0	401	6850	6680	6540	6370	6230	6610	6300	76	1950	500	4680	10	1	15296603	988	4.88	0.93	12	0.02	1324.00	6946.00	9900	20230331	-34.75	5370	20231031	20.30	6960	-7.18	20240109	6180	4.53	20240102	9900	-34.75	20230331	5370	20.30	20231031	5.89	N	071280	500	76 억		6287871	N	N	0	N	00	N
22	20240117	160624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6510	-160	5	-2.40	782573150	120440	104.05	6670	6710	6400	8670	4670	6670	6497.62	41.06	0	7228	6910	6790	6660	6540	6410	6795	6545	76	2000	500	4800	10	1	15296603	996	4.92	0.94	12	0.79	1324.00	6946.00	9900	20230331	-34.24	5370	20231031	21.23	6960	-6.47	20240109	6180	5.34	20240102	9900	-34.24	20230331	5370	21.23	20231031	5.86	N	071280	500	76 억		6280644	N	N	0	N	00	N
23	20240117	150627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6440	-230	5	-3.45	671173340	103246	89.19	6670	6710	6400	8670	4670	6670	6500.72	41.06	0	9670	6910	6790	6660	6540	6410	6795	6545	76	2000	500	4800	10	1	15296603	985	4.86	0.93	12	0.67	1324.00	6946.00	9900	20230331	-34.95	5370	20231031	19.93	6960	-7.47	20240109	6180	4.21	20240102	9900	-34.95	20230331	5370	19.93	20231031	5.86	N	071280	500	76 억		6280644	N	N	0	N	00	N
24	20240117	140625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6550	-120	5	-1.80	447295560	68487	59.16	6670	6710	6450	8670	4670	6670	6531.10	41.06	0	-2939	6910	6790	6660	6540	6410	6795	6545	76	2000	500	4800	10	1	15296603	1002	4.95	0.94	12	0.45	1324.00	6946.00	9900	20230331	-33.84	5370	20231031	21.97	6960	-5.89	20240109	6180	5.99	20240102	9900	-33.84	20230331	5370	21.97	20231031	5.86	N	071280	500	76 억		6280644	N	N	0	N	00	N
25	20240117	130626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6500	-170	5	-2.55	345716040	52832	45.64	6670	6710	6490	8670	4670	6670	6543.69	41.06	0	-5499	6910	6790	6660	6540	6410	6795	6545	76	2000	500	4800	10	1	15296603	994	4.91	0.94	12	0.35	1324.00	6946.00	9900	20230331	-34.34	5370	20231031	21.04	6960	-6.61	20240109	6180	5.18	20240102	9900	-34.34	20230331	5370	21.04	20231031	5.86	N	071280	500	76 억		6280644	N	N	0	N	00	N
26	20240117	120626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6540	-130	5	-1.95	300190510	45855	39.61	6670	6710	6490	8670	4670	6670	6546.52	41.06	0	-4569	6910	6790	6660	6540	6410	6795	6545	76	2000	500	4800	10	1	15296603	1000	4.94	0.94	12	0.30	1324.00	6946.00	9900	20230331	-33.94	5370	20231031	21.79	6960	-6.03	20240109	6180	5.83	20240102	9900	-33.94	20230331	5370	21.79	20231031	5.86	N	071280	500	76 억		6280644	N	N	0	N	00	N
27	20240117	110627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6540	-130	5	-1.95	249704250	38123	32.93	6670	6710	6500	8670	4670	6670	6549.96	41.06	0	-4105	6910	6790	6660	6540	6410	6795	6545	76	2000	500	4800	10	1	15296603	1000	4.94	0.94	12	0.25	1324.00	6946.00	9900	20230331	-33.94	5370	20231031	21.79	6960	-6.03	20240109	6180	5.83	20240102	9900	-33.94	20230331	5370	21.79	20231031	5.86	N	071280	500	76 억		6280644	N	N	0	N	00	N
28	20240117	100624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	-70	5	-1.05	145408700	22159	19.14	6670	6710	6510	8670	4670	6670	6562.06	41.06	0	-4000	6910	6790	6660	6540	6410	6795	6545	76	2000	500	4800	10	1	15296603	1010	4.98	0.95	12	0.14	1324.00	6946.00	9900	20230331	-33.33	5370	20231031	22.91	6960	-5.17	20240109	6180	6.80	20240102	9900	-33.33	20230331	5370	22.91	20231031	5.86	N	071280	500	76 억		6280644	N	N	0	N	00	N
29	20240117	090626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6630	-40	5	-0.60	8439890	1267	1.09	6670	6710	6630	8670	4670	6670	6661.32	41.06	0	-437	6910	6790	6660	6540	6410	6795	6545	76	2000	500	4800	10	1	15296603	1014	5.01	0.95	12	0.01	1324.00	6946.00	9900	20230331	-33.03	5370	20231031	23.46	6960	-4.74	20240109	6180	7.28	20240102	9900	-33.03	20230331	5370	23.46	20231031	5.86	N	071280	500	76 억		6280644	N	N	0	N	00	N
30	20240116	160624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	0	3	0.00	771789430	115661	143.56	6670	6780	6530	8670	4670	6670	6672.86	41.11	0	-7535	6810	6740	6650	6580	6490	6775	6615	76	2000	500	4800	10	1	15296603	1020	5.04	0.96	12	0.76	1324.00	6946.00	9900	20230331	-32.63	5370	20231031	24.21	6960	-4.17	20240109	6180	7.93	20240102	9900	-32.63	20230331	5370	24.21	20231031	5.90	N	071280	500	76 억		6287838	N	N	0	N	00	N
31	20240116	150623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6680	10	2	0.15	713413260	106892	132.68	6670	6780	6530	8670	4670	6670	6674.15	41.11	0	-8652	6810	6740	6650	6580	6490	6775	6615	76	2000	500	4800	10	1	15296603	1022	5.05	0.96	12	0.70	1324.00	6946.00	9900	20230331	-32.53	5370	20231031	24.39	6960	-4.02	20240109	6180	8.09	20240102	9900	-32.53	20230331	5370	24.39	20231031	5.90	N	071280	500	76 억		6287838	N	N	0	N	00	N
32	20240116	140625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6660	-10	5	-0.15	615644980	92234	114.48	6670	6780	6530	8670	4670	6670	6674.82	41.11	0	-10175	6810	6740	6650	6580	6490	6775	6615	76	2000	500	4800	10	1	15296603	1019	5.03	0.96	12	0.60	1324.00	6946.00	9900	20230331	-32.73	5370	20231031	24.02	6960	-4.31	20240109	6180	7.77	20240102	9900	-32.73	20230331	5370	24.02	20231031	5.90	N	071280	500	76 억		6287838	N	N	0	N	00	N
33	20240116	130625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6730	60	2	0.90	553282000	82915	102.92	6670	6780	6530	8670	4670	6670	6672.88	41.11	0	-8882	6810	6740	6650	6580	6490	6775	6615	76	2000	500	4800	10	1	15296603	1029	5.08	0.97	12	0.54	1324.00	6946.00	9900	20230331	-32.02	5370	20231031	25.33	6960	-3.30	20240109	6180	8.90	20240102	9900	-32.02	20230331	5370	25.33	20231031	5.90	N	071280	500	76 억		6287838	N	N	0	N	00	N
34	20240116	120623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6650	-20	5	-0.30	513307850	76970	95.54	6670	6780	6530	8670	4670	6670	6668.93	41.11	0	-8869	6810	6740	6650	6580	6490	6775	6615	76	2000	500	4800	10	1	15296603	1017	5.02	0.96	12	0.50	1324.00	6946.00	9900	20230331	-32.83	5370	20231031	23.84	6960	-4.45	20240109	6180	7.61	20240102	9900	-32.83	20230331	5370	23.84	20231031	5.90	N	071280	500	76 억		6287838	N	N	0	N	00	N
35	20240116	110622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6630	-40	5	-0.60	417487890	62639	77.75	6670	6780	6530	8670	4670	6670	6664.98	41.11	0	-8019	6810	6740	6650	6580	6490	6775	6615	76	2000	500	4800	10	1	15296603	1014	5.01	0.95	12	0.41	1324.00	6946.00	9900	20230331	-33.03	5370	20231031	23.46	6960	-4.74	20240109	6180	7.28	20240102	9900	-33.03	20230331	5370	23.46	20231031	5.90	N	071280	500	76 억		6287838	N	N	0	N	00	N
36	20240116	100623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6590	-80	5	-1.20	247396610	36817	45.70	6670	6780	6590	8670	4670	6670	6719.63	41.11	0	-12429	6810	6740	6650	6580	6490	6775	6615	76	2000	500	4800	10	1	15296603	1008	4.98	0.95	12	0.24	1324.00	6946.00	9900	20230331	-33.43	5370	20231031	22.72	6960	-5.32	20240109	6180	6.63	20240102	9900	-33.43	20230331	5370	22.72	20231031	5.90	N	071280	500	76 억		6287838	N	N	0	N	00	N
37	20240116	090622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6740	70	2	1.05	37881140	5617	6.97	6670	6750	6660	8670	4670	6670	6744.02	41.11	0	-4466	6810	6740	6650	6580	6490	6775	6615	76	2000	500	4800	10	1	15296603	1031	5.09	0.97	12	0.04	1324.00	6946.00	9900	20230331	-31.92	5370	20231031	25.51	6960	-3.16	20240109	6180	9.06	20240102	9900	-31.92	20230331	5370	25.51	20231031	5.90	N	071280	500	76 억		6287838	N	N	0	N	00	N
38	20240115	160621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	60	2	0.91	535783100	80560	79.78	6580	6720	6560	8590	4630	6610	6650.74	41.16	0	-8146	6843	6726	6643	6526	6443	6685	6485	76	1980	500	4750	10	1	15296603	1020	5.04	0.96	12	0.53	1324.00	6946.00	9900	20230331	-32.63	5370	20231031	24.21	6960	-4.17	20240109	6180	7.93	20240102	9900	-32.63	20230331	5370	24.21	20231031	5.98	N	071280	500	76 억		6295834	N	N	0	N	00	N
39	20240115	150623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6660	50	2	0.76	508790720	76500	75.76	6580	6720	6560	8590	4630	6610	6650.86	41.16	0	-7319	6843	6726	6643	6526	6443	6685	6485	76	1980	500	4750	10	1	15296603	1019	5.03	0.96	12	0.50	1324.00	6946.00	9900	20230331	-32.73	5370	20231031	24.02	6960	-4.31	20240109	6180	7.77	20240102	9900	-32.73	20230331	5370	24.02	20231031	5.98	N	071280	500	76 억		6295834	N	N	0	N	00	N
40	20240115	140623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6690	80	2	1.21	427223860	64257	63.64	6580	6720	6560	8590	4630	6610	6648.68	41.16	0	-2876	6843	6726	6643	6526	6443	6685	6485	76	1980	500	4750	10	1	15296603	1023	5.05	0.96	12	0.42	1324.00	6946.00	9900	20230331	-32.42	5370	20231031	24.58	6960	-3.88	20240109	6180	8.25	20240102	9900	-32.42	20230331	5370	24.58	20231031	5.98	N	071280	500	76 억		6295834	N	N	0	N	00	N
41	20240115	130621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6630	20	2	0.30	358650540	53975	53.45	6580	6720	6560	8590	4630	6610	6644.76	41.16	0	563	6843	6726	6643	6526	6443	6685	6485	76	1980	500	4750	10	1	15296603	1014	5.01	0.95	12	0.35	1324.00	6946.00	9900	20230331	-33.03	5370	20231031	23.46	6960	-4.74	20240109	6180	7.28	20240102	9900	-33.03	20230331	5370	23.46	20231031	5.98	N	071280	500	76 억		6295834	N	N	0	N	00	N
42	20240115	120622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	60	2	0.91	337109000	50739	50.25	6580	6720	6560	8590	4630	6610	6643.99	41.16	0	939	6843	6726	6643	6526	6443	6685	6485	76	1980	500	4750	10	1	15296603	1020	5.04	0.96	12	0.33	1324.00	6946.00	9900	20230331	-32.63	5370	20231031	24.21	6960	-4.17	20240109	6180	7.93	20240102	9900	-32.63	20230331	5370	24.21	20231031	5.98	N	071280	500	76 억		6295834	N	N	0	N	00	N
43	20240115	110621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6660	50	2	0.76	271132460	40761	40.37	6580	6720	6560	8590	4630	6610	6651.77	41.16	0	-1751	6843	6726	6643	6526	6443	6685	6485	76	1980	500	4750	10	1	15296603	1019	5.03	0.96	12	0.27	1324.00	6946.00	9900	20230331	-32.73	5370	20231031	24.02	6960	-4.31	20240109	6180	7.77	20240102	9900	-32.73	20230331	5370	24.02	20231031	5.98	N	071280	500	76 억		6295834	N	N	0	N	00	N
44	20240115	100619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6700	90	2	1.36	167386950	25142	24.90	6580	6720	6560	8590	4630	6610	6657.68	41.16	0	-3556	6843	6726	6643	6526	6443	6685	6485	76	1980	500	4750	10	1	15296603	1025	5.06	0.96	12	0.16	1324.00	6946.00	9900	20230331	-32.32	5370	20231031	24.77	6960	-3.74	20240109	6180	8.41	20240102	9900	-32.32	20230331	5370	24.77	20231031	5.98	N	071280	500	76 억		6295834	N	N	0	N	00	N
45	20240115	090621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	-40	5	-0.61	34271820	5209	5.16	6580	6590	6570	8590	4630	6610	6579.29	41.16	0	-3290	6843	6726	6643	6526	6443	6685	6485	76	1980	500	4750	10	1	15296603	1005	4.96	0.95	12	0.03	1324.00	6946.00	9900	20230331	-33.64	5370	20231031	22.35	6960	-5.60	20240109	6180	6.31	20240102	9900	-33.64	20230331	5370	22.35	20231031	5.98	N	071280	500	76 억		6295834	N	N	0	N	00	N
46	20240112	160617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6610	-50	5	-0.75	660991530	99621	123.28	6660	6760	6560	8650	4670	6660	6635.06	41.24	0	-12859	6793	6726	6653	6586	6513	6690	6550	76	1990	500	4790	10	1	15296603	1011	4.99	0.95	12	0.65	1324.00	6946.00	9900	20230331	-33.23	5370	20231031	23.09	6960	-5.03	20240109	6180	6.96	20240102	9900	-33.23	20230331	5370	23.09	20231031	6.01	N	071280	500	76 억		6308583	N	N	0	N	00	N
47	20240112	150619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	-60	5	-0.90	618154670	93160	115.28	6660	6760	6560	8650	4670	6660	6635.41	41.24	0	-11014	6793	6726	6653	6586	6513	6690	6550	76	1990	500	4790	10	1	15296603	1010	4.98	0.95	12	0.61	1324.00	6946.00	9900	20230331	-33.33	5370	20231031	22.91	6960	-5.17	20240109	6180	6.80	20240102	9900	-33.33	20230331	5370	22.91	20231031	6.01	N	071280	500	76 억		6308583	N	N	0	N	00	N
48	20240112	140619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	-60	5	-0.90	507350960	76346	94.48	6660	6760	6560	8650	4670	6660	6645.42	41.24	0	-10549	6793	6726	6653	6586	6513	6690	6550	76	1990	500	4790	10	1	15296603	1010	4.98	0.95	12	0.50	1324.00	6946.00	9900	20230331	-33.33	5370	20231031	22.91	6960	-5.17	20240109	6180	6.80	20240102	9900	-33.33	20230331	5370	22.91	20231031	6.01	N	071280	500	76 억		6308583	N	N	0	N	00	N
49	20240112	130616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6650	-10	5	-0.15	427137790	64262	79.52	6660	6760	6560	8650	4670	6660	6646.82	41.24	0	-7942	6793	6726	6653	6586	6513	6690	6550	76	1990	500	4790	10	1	15296603	1017	5.02	0.96	12	0.42	1324.00	6946.00	9900	20230331	-32.83	5370	20231031	23.84	6960	-4.45	20240109	6180	7.61	20240102	9900	-32.83	20230331	5370	23.84	20231031	6.01	N	071280	500	76 억		6308583	N	N	0	N	00	N
50	20240112	120620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6680	20	2	0.30	386250360	58139	71.95	6660	6760	6560	8650	4670	6660	6643.57	41.24	0	-7647	6793	6726	6653	6586	6513	6690	6550	76	1990	500	4790	10	1	15296603	1022	5.05	0.96	12	0.38	1324.00	6946.00	9900	20230331	-32.53	5370	20231031	24.39	6960	-4.02	20240109	6180	8.09	20240102	9900	-32.53	20230331	5370	24.39	20231031	6.01	N	071280	500	76 억		6308583	N	N	0	N	00	N
51	20240112	110617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6600	-60	5	-0.90	331662890	49926	61.78	6660	6760	6560	8650	4670	6660	6643.09	41.24	0	-4695	6793	6726	6653	6586	6513	6690	6550	76	1990	500	4790	10	1	15296603	1010	4.98	0.95	12	0.33	1324.00	6946.00	9900	20230331	-33.33	5370	20231031	22.91	6960	-5.17	20240109	6180	6.80	20240102	9900	-33.33	20230331	5370	22.91	20231031	6.01	N	071280	500	76 억		6308583	N	N	0	N	00	N
52	20240112	100617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6590	-70	5	-1.05	234174650	35120	43.46	6660	6760	6590	8650	4670	6660	6667.84	41.24	0	-3734	6793	6726	6653	6586	6513	6690	6550	76	1990	500	4790	10	1	15296603	1008	4.98	0.95	12	0.23	1324.00	6946.00	9900	20230331	-33.43	5370	20231031	22.72	6960	-5.32	20240109	6180	6.63	20240102	9900	-33.43	20230331	5370	22.72	20231031	6.01	N	071280	500	76 억		6308583	N	N	0	N	00	N
53	20240112	090617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6660	0	3	0.00	37767000	5686	7.04	6660	6660	6600	8650	4670	6660	6642.10	41.24	0	-201	6793	6726	6653	6586	6513	6690	6550	76	1990	500	4790	10	1	15296603	1019	5.03	0.96	12	0.04	1324.00	6946.00	9900	20230331	-32.73	5370	20231031	24.02	6960	-4.31	20240109	6180	7.77	20240102	9900	-32.73	20230331	5370	24.02	20231031	6.01	N	071280	500	76 억		6308583	N	N	0	N	00	N
54	20240111	160614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6660	20	2	0.30	535242490	80710	49.13	6720	6720	6580	8630	4650	6640	6631.68	41.26	0	-2495	6873	6756	6653	6536	6433	6705	6485	76	1990	500	4780	10	1	15296603	1019	5.03	0.96	12	0.53	1324.00	6946.00	9900	20230331	-32.73	5370	20231031	24.02	6960	-4.31	20240109	6180	7.77	20240102	9900	-32.73	20230331	5370	24.02	20231031	6.31	N	071280	500	76 억		6311044	N	N	0	N	00	N
55	20240111	150618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6580	-60	5	-0.90	460394130	69406	42.25	6720	6720	6580	8630	4650	6640	6633.35	41.26	0	-1353	6873	6756	6653	6536	6433	6705	6485	76	1990	500	4780	10	1	15296603	1007	4.97	0.95	12	0.45	1324.00	6946.00	9900	20230331	-33.54	5370	20231031	22.53	6960	-5.46	20240109	6180	6.47	20240102	9900	-33.54	20230331	5370	22.53	20231031	6.31	N	071280	500	76 억		6311044	N	N	0	N	00	N
56	20240111	140616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6620	-20	5	-0.30	380577800	57301	34.88	6720	6720	6610	8630	4650	6640	6641.73	41.26	0	-2294	6873	6756	6653	6536	6433	6705	6485	76	1990	500	4780	10	1	15296603	1013	5.00	0.95	12	0.37	1324.00	6946.00	9900	20230331	-33.13	5370	20231031	23.28	6960	-4.89	20240109	6180	7.12	20240102	9900	-33.13	20230331	5370	23.28	20231031	6.31	N	071280	500	76 억		6311044	N	N	0	N	00	N
57	20240111	130614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6630	-10	5	-0.15	270057390	40602	24.72	6720	6720	6620	8630	4650	6640	6651.33	41.26	0	5646	6873	6756	6653	6536	6433	6705	6485	76	1990	500	4780	10	1	15296603	1014	5.01	0.95	12	0.27	1324.00	6946.00	9900	20230331	-33.03	5370	20231031	23.46	6960	-4.74	20240109	6180	7.28	20240102	9900	-33.03	20230331	5370	23.46	20231031	6.31	N	071280	500	76 억		6311044	N	N	0	N	00	N
58	20240111	120615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	30	2	0.45	255714770	38443	23.40	6720	6720	6620	8630	4650	6640	6651.79	41.26	0	5719	6873	6756	6653	6536	6433	6705	6485	76	1990	500	4780	10	1	15296603	1020	5.04	0.96	12	0.25	1324.00	6946.00	9900	20230331	-32.63	5370	20231031	24.21	6960	-4.17	20240109	6180	7.93	20240102	9900	-32.63	20230331	5370	24.21	20231031	6.31	N	071280	500	76 억		6311044	N	N	0	N	00	N
59	20240111	110618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6690	50	2	0.75	227161360	34155	20.79	6720	6720	6620	8630	4650	6640	6650.90	41.26	0	6966	6873	6756	6653	6536	6433	6705	6485	76	1990	500	4780	10	1	15296603	1023	5.05	0.96	12	0.22	1324.00	6946.00	9900	20230331	-32.42	5370	20231031	24.58	6960	-3.88	20240109	6180	8.25	20240102	9900	-32.42	20230331	5370	24.58	20231031	6.31	N	071280	500	76 억		6311044	N	N	0	N	00	N
60	20240111	100615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6690	50	2	0.75	169763990	25526	15.54	6720	6720	6620	8630	4650	6640	6650.63	41.26	0	8724	6873	6756	6653	6536	6433	6705	6485	76	1990	500	4780	10	1	15296603	1023	5.05	0.96	12	0.17	1324.00	6946.00	9900	20230331	-32.42	5370	20231031	24.58	6960	-3.88	20240109	6180	8.25	20240102	9900	-32.42	20230331	5370	24.58	20231031	6.31	N	071280	500	76 억		6311044	N	N	0	N	00	N
61	20240111	090615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6640	0	3	0.00	16093230	2417	1.47	6720	6720	6640	8630	4650	6640	6658.35	41.26	0	-1319	6873	6756	6653	6536	6433	6705	6485	76	1990	500	4780	10	1	15296603	1016	5.02	0.96	12	0.02	1324.00	6946.00	9900	20230331	-32.93	5370	20231031	23.65	6960	-4.60	20240109	6180	7.44	20240102	9900	-32.93	20230331	5370	23.65	20231031	6.31	N	071280	500	76 억		6311044	N	N	0	N	00	N
62	20240110	160613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6640	-100	5	-1.48	1088069870	164150	51.38	6710	6770	6550	8760	4720	6740	6628.51	41.41	0	-23106	7126	6932	6766	6572	6406	6850	6490	76	2020	500	4850	10	1	15296603	1016	5.02	0.96	12	1.07	1324.00	6946.00	9900	20230331	-32.93	5370	20231031	23.65	6960	-4.60	20240109	6180	7.44	20240102	9900	-32.93	20230331	5370	23.65	20231031	6.66	N	071280	500	76 억		6333581	N	N	0	N	00	N
63	20240110	150615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6630	-110	5	-1.63	982154350	148287	46.41	6710	6770	6550	8760	4720	6740	6623.33	41.41	0	-17025	7126	6932	6766	6572	6406	6850	6490	76	2020	500	4850	10	1	15296603	1014	5.01	0.95	12	0.97	1324.00	6946.00	9900	20230331	-33.03	5370	20231031	23.46	6960	-4.74	20240109	6180	7.28	20240102	9900	-33.03	20230331	5370	23.46	20231031	6.66	N	071280	500	76 억		6333581	N	N	0	N	00	N
64	20240110	140616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6630	-110	5	-1.63	870198560	131406	41.13	6710	6770	6550	8760	4720	6740	6622.21	41.41	0	-13637	7126	6932	6766	6572	6406	6850	6490	76	2020	500	4850	10	1	15296603	1014	5.01	0.95	12	0.86	1324.00	6946.00	9900	20230331	-33.03	5370	20231031	23.46	6960	-4.74	20240109	6180	7.28	20240102	9900	-33.03	20230331	5370	23.46	20231031	6.66	N	071280	500	76 억		6333581	N	N	0	N	00	N
65	20240110	130614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6610	-130	5	-1.93	819343620	123717	38.72	6710	6770	6550	8760	4720	6740	6622.72	41.41	0	-12856	7126	6932	6766	6572	6406	6850	6490	76	2020	500	4850	10	1	15296603	1011	4.99	0.95	12	0.81	1324.00	6946.00	9900	20230331	-33.23	5370	20231031	23.09	6960	-5.03	20240109	6180	6.96	20240102	9900	-33.23	20230331	5370	23.09	20231031	6.66	N	071280	500	76 억		6333581	N	N	0	N	00	N
66	20240110	120615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	-170	5	-2.52	761947610	115023	36.00	6710	6770	6550	8760	4720	6740	6624.31	41.41	0	-11358	7126	6932	6766	6572	6406	6850	6490	76	2020	500	4850	10	1	15296603	1005	4.96	0.95	12	0.75	1324.00	6946.00	9900	20230331	-33.64	5370	20231031	22.35	6960	-5.60	20240109	6180	6.31	20240102	9900	-33.64	20230331	5370	22.35	20231031	6.66	N	071280	500	76 억		6333581	N	N	0	N	00	N
67	20240110	110614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	-170	5	-2.52	648071610	97715	30.58	6710	6770	6570	8760	4720	6740	6632.26	41.41	0	-9901	7126	6932	6766	6572	6406	6850	6490	76	2020	500	4850	10	1	15296603	1005	4.96	0.95	12	0.64	1324.00	6946.00	9900	20230331	-33.64	5370	20231031	22.35	6960	-5.60	20240109	6180	6.31	20240102	9900	-33.64	20230331	5370	22.35	20231031	6.66	N	071280	500	76 억		6333581	N	N	0	N	00	N
68	20240110	100613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6610	-130	5	-1.93	527048810	79425	24.86	6710	6770	6590	8760	4720	6740	6635.80	41.41	0	-7257	7126	6932	6766	6572	6406	6850	6490	76	2020	500	4850	10	1	15296603	1011	4.99	0.95	12	0.52	1324.00	6946.00	9900	20230331	-33.23	5370	20231031	23.09	6960	-5.03	20240109	6180	6.96	20240102	9900	-33.23	20230331	5370	23.09	20231031	6.66	N	071280	500	76 억		6333581	N	N	0	N	00	N
69	20240110	090613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	-70	5	-1.04	41704170	6220	1.95	6710	6770	6660	8760	4720	6740	6704.85	41.41	0	-1983	7126	6932	6766	6572	6406	6850	6490	76	2020	500	4850	10	1	15296603	1020	5.04	0.96	12	0.04	1324.00	6946.00	9900	20230331	-32.63	5370	20231031	24.21	6960	-4.17	20240109	6180	7.93	20240102	9900	-32.63	20230331	5370	24.21	20231031	6.66	N	071280	500	76 억		6333581	N	N	0	N	00	N
70	20240109	160612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6740	-50	5	-0.74	2166342750	319306	76.26	6850	6960	6600	8820	4760	6790	6784.53	41.26	0	19352	7156	6972	6686	6502	6216	7065	6595	76	2030	500	4880	10	1	15296603	1031	5.09	0.97	12	2.09	1324.00	6946.00	9900	20230331	-31.92	5370	20231031	25.51	6960	-3.16	20240109	6180	9.06	20240102	9900	-31.92	20230331	5370	25.51	20231031	6.67	N	071280	500	76 억		6311979	N	N	0	N	00	N
71	20240109	150613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6720	-70	5	-1.03	2061111420	303699	72.53	6850	6960	6600	8820	4760	6790	6786.69	41.26	0	27099	7156	6972	6686	6502	6216	7065	6595	76	2030	500	4880	10	1	15296603	1028	5.08	0.97	12	1.99	1324.00	6946.00	9900	20230331	-32.12	5370	20231031	25.14	6960	-3.45	20240109	6180	8.74	20240102	9900	-32.12	20230331	5370	25.14	20231031	6.67	N	071280	500	76 억		6311979	N	N	0	N	00	N
72	20240109	140612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6670	-120	5	-1.77	1830349520	269068	64.26	6850	6960	6600	8820	4760	6790	6802.56	41.26	0	9777	7156	6972	6686	6502	6216	7065	6595	76	2030	500	4880	10	1	15296603	1020	5.04	0.96	12	1.76	1324.00	6946.00	9900	20230331	-32.63	5370	20231031	24.21	6960	-4.17	20240109	6180	7.93	20240102	9900	-32.63	20230331	5370	24.21	20231031	6.67	N	071280	500	76 억		6311979	N	N	0	N	00	N
73	20240109	130612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6760	-30	5	-0.44	1365688360	199471	47.64	6850	6960	6730	8820	4760	6790	6846.61	41.26	0	-6405	7156	6972	6686	6502	6216	7065	6595	76	2030	500	4880	10	1	15296603	1034	5.11	0.97	12	1.30	1324.00	6946.00	9900	20230331	-31.72	5370	20231031	25.88	6960	-2.87	20240109	6180	9.39	20240102	9900	-31.72	20230331	5370	25.88	20231031	6.67	N	071280	500	76 억		6311979	N	N	0	N	00	N
74	20240109	120618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6790	0	3	0.00	1260883260	183977	43.94	6850	6960	6740	8820	4760	6790	6853.55	41.26	0	-3788	7156	6972	6686	6502	6216	7065	6595	76	2030	500	4880	10	1	15296603	1039	5.13	0.98	12	1.20	1324.00	6946.00	9900	20230331	-31.41	5370	20231031	26.44	6960	-2.44	20240109	6180	9.87	20240102	9900	-31.41	20230331	5370	26.44	20231031	6.67	N	071280	500	76 억		6311979	N	N	0	N	00	N
75	20240109	110613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6840	50	2	0.74	1099982840	160322	38.29	6850	6960	6740	8820	4760	6790	6861.17	41.26	0	2204	7156	6972	6686	6502	6216	7065	6595	76	2030	500	4880	10	1	15296603	1046	5.17	0.98	12	1.05	1324.00	6946.00	9900	20230331	-30.91	5370	20231031	27.37	6960	-1.72	20240109	6180	10.68	20240102	9900	-30.91	20230331	5370	27.37	20231031	6.67	N	071280	500	76 억		6311979	N	N	0	N	00	N
76	20240109	100613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6850	60	2	0.88	1011138690	147347	35.19	6850	6960	6740	8820	4760	6790	6862.39	41.26	0	1455	7156	6972	6686	6502	6216	7065	6595	76	2030	500	4880	10	1	15296603	1048	5.17	0.99	12	0.96	1324.00	6946.00	9900	20230331	-30.81	5370	20231031	27.56	6960	-1.58	20240109	6180	10.84	20240102	9900	-30.81	20230331	5370	27.56	20231031	6.67	N	071280	500	76 억		6311979	N	N	0	N	00	N
77	20240109	090613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6780	-10	5	-0.15	278610930	40845	9.75	6850	6860	6740	8820	4760	6790	6821.33	41.26	0	-10640	7156	6972	6686	6502	6216	7065	6595	76	2030	500	4880	10	1	15296603	1037	5.12	0.98	12	0.27	1324.00	6946.00	9900	20230331	-31.52	5370	20231031	26.26	6870	-1.31	20240108	6180	9.71	20240102	9900	-31.52	20230331	5370	26.26	20231031	6.67	N	071280	500	76 억		6311979	N	N	0	N	00	N
78	20240108	160612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6790	220	2	3.35	2756813260	410879	187.89	6570	6870	6400	8540	4600	6570	6709.37	41.11	0	25976	6803	6686	6493	6376	6183	6745	6435	76	1970	500	4730	10	1	15296603	1039	5.13	0.98	12	2.69	1324.00	6946.00	9900	20230331	-31.41	5370	20231031	26.44	6870	-1.16	20240108	6180	9.87	20240102	9900	-31.41	20230331	5370	26.44	20231031	6.53	N	071280	500	76 억		6288684	N	N	0	N	00	N
79	20240108	150613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6740	170	2	2.59	2512915310	374922	171.45	6570	6870	6400	8540	4600	6570	6702.50	41.11	0	31327	6803	6686	6493	6376	6183	6745	6435	76	1970	500	4730	10	1	15296603	1031	5.09	0.97	12	2.45	1324.00	6946.00	9900	20230331	-31.92	5370	20231031	25.51	6870	-1.89	20240108	6180	9.06	20240102	9900	-31.92	20230331	5370	25.51	20231031	6.53	N	071280	500	76 억		6288684	N	N	0	N	00	N
80	20240108	140612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6760	190	2	2.89	2359692580	352148	161.04	6570	6870	6400	8540	4600	6570	6700.85	41.11	0	30907	6803	6686	6493	6376	6183	6745	6435	76	1970	500	4730	10	1	15296603	1034	5.11	0.97	12	2.30	1324.00	6946.00	9900	20230331	-31.72	5370	20231031	25.88	6870	-1.60	20240108	6180	9.39	20240102	9900	-31.72	20230331	5370	25.88	20231031	6.53	N	071280	500	76 억		6288684	N	N	0	N	00	N
81	20240108	130611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6710	140	2	2.13	2161633370	322852	147.64	6570	6870	6400	8540	4600	6570	6695.43	41.11	0	31157	6803	6686	6493	6376	6183	6745	6435	76	1970	500	4730	10	1	15296603	1026	5.07	0.97	12	2.11	1324.00	6946.00	9900	20230331	-32.22	5370	20231031	24.95	6870	-2.33	20240108	6180	8.58	20240102	9900	-32.22	20230331	5370	24.95	20231031	6.53	N	071280	500	76 억		6288684	N	N	0	N	00	N
82	20240108	120612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6740	170	2	2.59	2023131210	302275	138.23	6570	6870	6400	8540	4600	6570	6693.02	41.11	0	29567	6803	6686	6493	6376	6183	6745	6435	76	1970	500	4730	10	1	15296603	1031	5.09	0.97	12	1.98	1324.00	6946.00	9900	20230331	-31.92	5370	20231031	25.51	6870	-1.89	20240108	6180	9.06	20240102	9900	-31.92	20230331	5370	25.51	20231031	6.53	N	071280	500	76 억		6288684	N	N	0	N	00	N
83	20240108	110613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6810	240	2	3.65	1841652480	275482	125.98	6570	6870	6400	8540	4600	6570	6685.20	41.11	0	21856	6803	6686	6493	6376	6183	6745	6435	76	1970	500	4730	10	1	15296603	1042	5.14	0.98	12	1.80	1324.00	6946.00	9900	20230331	-31.21	5370	20231031	26.82	6870	-0.87	20240108	6180	10.19	20240102	9900	-31.21	20230331	5370	26.82	20231031	6.53	N	071280	500	76 억		6288684	N	N	0	N	00	N
84	20240108	100613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6590	20	2	0.30	498402520	76615	35.04	6570	6590	6400	8540	4600	6570	6505.29	41.11	0	3995	6803	6686	6493	6376	6183	6745	6435	76	1970	500	4730	10	1	15296603	1008	4.98	0.95	12	0.50	1324.00	6946.00	9900	20230331	-33.43	5370	20231031	22.72	6610	-0.30	20240105	6180	6.63	20240102	9900	-33.43	20230331	5370	22.72	20231031	6.53	N	071280	500	76 억		6288684	N	N	0	N	00	N
85	20240108	090611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6490	-80	5	-1.22	229120600	35246	16.12	6570	6590	6400	8540	4600	6570	6500.61	41.11	0	5021	6803	6686	6493	6376	6183	6745	6435	76	1970	500	4730	10	1	15296603	993	4.90	0.93	12	0.23	1324.00	6946.00	9900	20230331	-34.44	5370	20231031	20.86	6610	-1.82	20240105	6180	5.02	20240102	9900	-34.44	20230331	5370	20.86	20231031	6.53	N	071280	500	76 억		6288684	N	N	0	N	00	N
86	20240105	160611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6570	210	2	3.30	1399482580	217664	121.06	6380	6610	6300	8260	4460	6360	6429.15	41.34	0	-48717	6586	6472	6346	6232	6106	6530	6290	76	1900	500	4570	10	1	15296603	1005	4.96	0.95	12	1.42	1324.00	6946.00	9900	20230331	-33.64	5370	20231031	22.35	6610	-0.61	20240105	6180	6.31	20240102	9900	-33.64	20230331	5370	22.35	20231031	6.55	N	071280	500	76 억		6323361	N	N	0	N	00	N
87	20240105	150612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6470	110	2	1.73	926738920	145401	80.87	6380	6470	6300	8260	4460	6360	6373.68	41.34	0	-44790	6586	6472	6346	6232	6106	6530	6290	76	1900	500	4570	10	1	15296603	990	4.89	0.93	12	0.95	1324.00	6946.00	9900	20230331	-34.65	5370	20231031	20.48	6470	0.00	20240105	6180	4.69	20240102	9900	-34.65	20230331	5370	20.48	20231031	6.55	N	071280	500	76 억		6323361	N	N	0	N	00	N
88	20240105	140609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6340	-20	5	-0.31	660795310	103943	57.81	6380	6430	6300	8260	4460	6360	6357.29	41.34	0	-38923	6586	6472	6346	6232	6106	6530	6290	76	1900	500	4570	10	1	15296603	970	4.79	0.91	12	0.68	1324.00	6946.00	9900	20230331	-35.96	5370	20231031	18.06	6460	-1.86	20240104	6180	2.59	20240102	9900	-35.96	20230331	5370	18.06	20231031	6.55	N	071280	500	76 억		6323361	N	N	0	N	00	N
89	20240105	130611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6340	-20	5	-0.31	578390940	90934	50.58	6380	6430	6300	8260	4460	6360	6360.56	41.34	0	-34678	6586	6472	6346	6232	6106	6530	6290	76	1900	500	4570	10	1	15296603	970	4.79	0.91	12	0.59	1324.00	6946.00	9900	20230331	-35.96	5370	20231031	18.06	6460	-1.86	20240104	6180	2.59	20240102	9900	-35.96	20230331	5370	18.06	20231031	6.55	N	071280	500	76 억		6323361	N	N	0	N	00	N
90	20240105	120611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6320	-40	5	-0.63	470328330	73954	41.13	6380	6430	6300	8260	4460	6360	6359.74	41.34	0	-31068	6586	6472	6346	6232	6106	6530	6290	76	1900	500	4570	10	1	15296603	967	4.77	0.91	12	0.48	1324.00	6946.00	9900	20230331	-36.16	5370	20231031	17.69	6460	-2.17	20240104	6180	2.27	20240102	9900	-36.16	20230331	5370	17.69	20231031	6.55	N	071280	500	76 억		6323361	N	N	0	N	00	N
91	20240105	110610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6340	-20	5	-0.31	393114870	61752	34.35	6380	6430	6310	8260	4460	6360	6366.03	41.34	0	-25320	6586	6472	6346	6232	6106	6530	6290	76	1900	500	4570	10	1	15296603	970	4.79	0.91	12	0.40	1324.00	6946.00	9900	20230331	-35.96	5370	20231031	18.06	6460	-1.86	20240104	6180	2.59	20240102	9900	-35.96	20230331	5370	18.06	20231031	6.55	N	071280	500	76 억		6323361	N	N	0	N	00	N
92	20240105	100613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6350	-10	5	-0.16	325791610	51150	28.45	6380	6430	6310	8260	4460	6360	6369.34	41.34	0	-23159	6586	6472	6346	6232	6106	6530	6290	76	1900	500	4570	10	1	15296603	971	4.80	0.91	12	0.33	1324.00	6946.00	9900	20230331	-35.86	5370	20231031	18.25	6460	-1.70	20240104	6180	2.75	20240102	9900	-35.86	20230331	5370	18.25	20231031	6.55	N	071280	500	76 억		6323361	N	N	0	N	00	N
93	20240105	090610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6340	-20	5	-0.31	36452290	5721	3.18	6380	6400	6340	8260	4460	6360	6371.66	41.34	0	-4222	6586	6472	6346	6232	6106	6530	6290	76	1900	500	4570	10	1	15296603	970	4.79	0.91	12	0.04	1324.00	6946.00	9900	20230331	-35.96	5370	20231031	18.06	6460	-1.86	20240104	6180	2.59	20240102	9900	-35.96	20230331	5370	18.06	20231031	6.55	N	071280	500	76 억		6323361	N	N	0	N	00	N
94	20240104	160607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6360	60	2	0.95	1145136780	179765	145.23	6220	6460	6220	8190	4410	6300	6370.19	41.63	0	-45444	6440	6370	6280	6210	6120	6405	6245	76	1890	500	4530	10	1	15296603	973	4.80	0.92	12	1.18	1324.00	6946.00	9900	20230331	-35.76	5370	20231031	18.44	6460	-1.55	20240104	6180	2.91	20240102	9900	-35.76	20230331	5370	18.44	20231031	6.66	N	071280	500	76 억		6368510	N	N	0	N	00	N
95	20240104	150609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6340	40	2	0.63	1067631350	167523	135.34	6220	6460	6220	8190	4410	6300	6373.04	41.63	0	-45051	6440	6370	6280	6210	6120	6405	6245	76	1890	500	4530	10	1	15296603	970	4.79	0.91	12	1.10	1324.00	6946.00	9900	20230331	-35.96	5370	20231031	18.06	6460	-1.86	20240104	6180	2.59	20240102	9900	-35.96	20230331	5370	18.06	20231031	6.66	N	071280	500	76 억		6368510	N	N	0	N	00	N
96	20240104	140609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6400	100	2	1.59	967647060	151786	122.62	6220	6460	6220	8190	4410	6300	6375.07	41.63	0	-40948	6440	6370	6280	6210	6120	6405	6245	76	1890	500	4530	10	1	15296603	979	4.83	0.92	12	0.99	1324.00	6946.00	9900	20230331	-35.35	5370	20231031	19.18	6460	-0.93	20240104	6180	3.56	20240102	9900	-35.35	20230331	5370	19.18	20231031	6.66	N	071280	500	76 억		6368510	N	N	0	N	00	N
97	20240104	130609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6400	100	2	1.59	791403250	124229	100.36	6220	6460	6220	8190	4410	6300	6370.52	41.63	0	-36511	6440	6370	6280	6210	6120	6405	6245	76	1890	500	4530	10	1	15296603	979	4.83	0.92	12	0.81	1324.00	6946.00	9900	20230331	-35.35	5370	20231031	19.18	6460	-0.93	20240104	6180	3.56	20240102	9900	-35.35	20230331	5370	19.18	20231031	6.66	N	071280	500	76 억		6368510	N	N	0	N	00	N
98	20240104	120608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6340	40	2	0.63	715722080	112329	90.75	6220	6460	6220	8190	4410	6300	6371.66	41.63	0	-31951	6440	6370	6280	6210	6120	6405	6245	76	1890	500	4530	10	1	15296603	970	4.79	0.91	12	0.73	1324.00	6946.00	9900	20230331	-35.96	5370	20231031	18.06	6460	-1.86	20240104	6180	2.59	20240102	9900	-35.96	20230331	5370	18.06	20231031	6.66	N	071280	500	76 억		6368510	N	N	0	N	00	N
99	20240104	110608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6310	10	2	0.16	682123260	106993	86.44	6220	6460	6220	8190	4410	6300	6375.40	41.63	0	-30567	6440	6370	6280	6210	6120	6405	6245	76	1890	500	4530	10	1	15296603	965	4.77	0.91	12	0.70	1324.00	6946.00	9900	20230331	-36.26	5370	20231031	17.50	6460	-2.32	20240104	6180	2.10	20240102	9900	-36.26	20230331	5370	17.50	20231031	6.66	N	071280	500	76 억		6368510	N	N	0	N	00	N
100	20240104	100607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6420	120	2	1.90	504889800	79105	63.91	6220	6460	6220	8190	4410	6300	6382.53	41.63	0	-21182	6440	6370	6280	6210	6120	6405	6245	76	1890	500	4530	10	1	15296603	982	4.85	0.92	12	0.52	1324.00	6946.00	9900	20230331	-35.15	5370	20231031	19.55	6460	-0.62	20240104	6180	3.88	20240102	9900	-35.15	20230331	5370	19.55	20231031	6.66	N	071280	500	76 억		6368510	N	N	0	N	00	N
101	20240104	090610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6250	-50	5	-0.79	6888670	1106	0.89	6220	6300	6220	8190	4410	6300	6228.45	41.63	0	321	6440	6370	6280	6210	6120	6405	6245	76	1890	500	4530	10	1	15296603	956	4.72	0.90	12	0.01	1324.00	6946.00	9900	20230331	-36.87	5370	20231031	16.39	6390	-2.19	20240102	6180	1.13	20240102	9900	-36.87	20230331	5370	16.39	20231031	6.66	N	071280	500	76 억		6368510	N	N	0	N	00	N
102	20240103	160607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6300	-80	5	-1.25	767815960	122799	50.99	6270	6350	6190	8290	4470	6380	6252.33	41.58	0	8036	6526	6452	6316	6242	6106	6490	6280	76	1910	500	4590	10	1	15296603	964	4.76	0.91	12	0.80	1324.00	6946.00	9900	20230331	-36.36	5370	20231031	17.32	6390	-1.41	20240102	6180	1.94	20240102	9900	-36.36	20230331	5370	17.32	20231031	6.71	N	071280	500	76 억		6360735	N	N	0	N	00	N
103	20240103	150605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6320	-60	5	-0.94	690892300	110602	45.93	6270	6350	6190	8290	4470	6380	6246.65	41.58	0	11450	6526	6452	6316	6242	6106	6490	6280	76	1910	500	4590	10	1	15296603	967	4.77	0.91	12	0.72	1324.00	6946.00	9900	20230331	-36.16	5370	20231031	17.69	6390	-1.10	20240102	6180	2.27	20240102	9900	-36.16	20230331	5370	17.69	20231031	6.71	N	071280	500	76 억		6360735	N	N	0	N	00	N
104	20240103	140603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6270	-110	5	-1.72	646229750	103489	42.97	6270	6350	6190	8290	4470	6380	6244.43	41.58	0	10421	6526	6452	6316	6242	6106	6490	6280	76	1910	500	4590	10	1	15296603	959	4.74	0.90	12	0.68	1324.00	6946.00	9900	20230331	-36.67	5370	20231031	16.76	6390	-1.88	20240102	6180	1.46	20240102	9900	-36.67	20230331	5370	16.76	20231031	6.71	N	071280	500	76 억		6360735	N	N	0	N	00	N
105	20240103	130606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6250	-130	5	-2.04	577547560	92463	38.40	6270	6350	6190	8290	4470	6380	6246.26	41.58	0	10670	6526	6452	6316	6242	6106	6490	6280	76	1910	500	4590	10	1	15296603	956	4.72	0.90	12	0.60	1324.00	6946.00	9900	20230331	-36.87	5370	20231031	16.39	6390	-2.19	20240102	6180	1.13	20240102	9900	-36.87	20230331	5370	16.39	20231031	6.71	N	071280	500	76 억		6360735	N	N	0	N	00	N
106	20240103	120608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6260	-120	5	-1.88	493135670	78953	32.79	6270	6350	6190	8290	4470	6380	6245.94	41.58	0	12459	6526	6452	6316	6242	6106	6490	6280	76	1910	500	4590	10	1	15296603	958	4.73	0.90	12	0.52	1324.00	6946.00	9900	20230331	-36.77	5370	20231031	16.57	6390	-2.03	20240102	6180	1.29	20240102	9900	-36.77	20230331	5370	16.57	20231031	6.71	N	071280	500	76 억		6360735	N	N	0	N	00	N
107	20240103	110605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6270	-110	5	-1.72	472938920	75728	31.45	6270	6350	6190	8290	4470	6380	6245.23	41.58	0	12968	6526	6452	6316	6242	6106	6490	6280	76	1910	500	4590	10	1	15296603	959	4.74	0.90	12	0.50	1324.00	6946.00	9900	20230331	-36.67	5370	20231031	16.76	6390	-1.88	20240102	6180	1.46	20240102	9900	-36.67	20230331	5370	16.76	20231031	6.71	N	071280	500	76 억		6360735	N	N	0	N	00	N
108	20240103	100605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6240	-140	5	-2.19	246523300	39347	16.34	6270	6350	6230	8290	4470	6380	6265.36	41.58	0	3631	6526	6452	6316	6242	6106	6490	6280	76	1910	500	4590	10	1	15296603	955	4.71	0.90	12	0.26	1324.00	6946.00	9900	20230331	-36.97	5370	20231031	16.20	6390	-2.35	20240102	6180	0.97	20240102	9900	-36.97	20230331	5370	16.20	20231031	6.71	N	071280	500	76 억		6360735	N	N	0	N	00	N
109	20240103	090605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6300	-80	5	-1.25	34705040	5526	2.29	6270	6350	6270	8290	4470	6380	6280.32	41.58	0	215	6526	6452	6316	6242	6106	6490	6280	76	1910	500	4590	10	1	15296603	964	4.76	0.91	12	0.04	1324.00	6946.00	9900	20230331	-36.36	5370	20231031	17.32	6390	-1.41	20240102	6180	1.94	20240102	9900	-36.36	20230331	5370	17.32	20231031	6.71	N	071280	500	76 억		6360735	N	N	0	N	00	N
110	20240102	160605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6380	150	2	2.41	1520915920	240417	362.86	6240	6390	6180	8090	4370	6230	6326.16	41.24	0	52050	6303	6266	6223	6186	6143	6285	6205	76	1860	500	4480	10	1	15296603	976	4.82	0.92	12	1.57	1324.00	6946.00	9900	20230331	-35.56	5370	20231031	18.81	6390	-0.16	20240102	6180	3.24	20240102	9900	-35.56	20230331	5370	18.81	20231031	7.08	N	071280	500	76 억		6307999	N	N	0	N	00	N
111	20240102	150604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6340	110	2	1.77	1367012900	216228	326.35	6240	6380	6180	8090	4370	6230	6322.12	41.24	0	51198	6303	6266	6223	6186	6143	6285	6205	76	1860	500	4480	10	1	15296603	970	4.79	0.91	12	1.41	1324.00	6946.00	9900	20230331	-35.96	5370	20231031	18.06	6380	-0.63	20240102	6180	2.59	20240102	9900	-35.96	20230331	5370	18.06	20231031	7.08	N	071280	500	76 억		6307999	N	N	0	N	00	N
112	20240102	140605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6340	110	2	1.77	1184030960	187256	282.62	6240	6380	6180	8090	4370	6230	6323.10	41.24	0	46367	6303	6266	6223	6186	6143	6285	6205	76	1860	500	4480	10	1	15296603	970	4.79	0.91	12	1.22	1324.00	6946.00	9900	20230331	-35.96	5370	20231031	18.06	6380	-0.63	20240102	6180	2.59	20240102	9900	-35.96	20230331	5370	18.06	20231031	7.08	N	071280	500	76 억		6307999	N	N	0	N	00	N
113	20240102	130601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6330	100	2	1.61	1013917440	160435	242.14	6240	6380	6180	8090	4370	6230	6319.85	41.24	0	45097	6303	6266	6223	6186	6143	6285	6205	76	1860	500	4480	10	1	15296603	968	4.78	0.91	12	1.05	1324.00	6946.00	9900	20230331	-36.06	5370	20231031	17.88	6380	-0.78	20240102	6180	2.43	20240102	9900	-36.06	20230331	5370	17.88	20231031	7.08	N	071280	500	76 억		6307999	N	N	0	N	00	N
114	20240102	120602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6360	130	2	2.09	824094420	130552	197.04	6240	6360	6180	8090	4370	6230	6312.44	41.24	0	39863	6303	6266	6223	6186	6143	6285	6205	76	1860	500	4480	10	1	15296603	973	4.80	0.92	12	0.85	1324.00	6946.00	9900	20230331	-35.76	5370	20231031	18.44	6360	0.00	20240102	6180	2.91	20240102	9900	-35.76	20230331	5370	18.44	20231031	7.08	N	071280	500	76 억		6307999	N	N	0	N	00	N
115	20240102	110601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6330	100	2	1.61	651124850	103272	155.87	6240	6360	6180	8090	4370	6230	6305.01	41.24	0	25661	6303	6266	6223	6186	6143	6285	6205	76	1860	500	4480	10	1	15296603	968	4.78	0.91	12	0.68	1324.00	6946.00	9900	20230331	-36.06	5370	20231031	17.88	6360	-0.47	20240102	6180	2.43	20240102	9900	-36.06	20230331	5370	17.88	20231031	7.08	N	071280	500	76 억		6307999	N	N	0	N	00	N
116	20240102	100555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6260	30	2	0.48	39889340	6414	9.68	6240	6260	6180	8090	4370	6230	6218.97	41.24	0	-1506	6303	6266	6223	6186	6143	6285	6205	76	1860	500	4480	10	1	15296603	958	4.73	0.90	12	0.04	1324.00	6946.00	9900	20230331	-36.77	5370	20231031	16.57	6260	0.00	20240102	6180	1.29	20240102	9900	-36.77	20230331	5370	16.57	20231031	7.08	N	071280	500	76 억		6307999	N	N	0	N	00	N
117	20240102	090548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6230	0	3	0.00	0	0	0.00	0	0	0	8090	4370	6230	0.00	41.24	0	0	6303	6266	6223	6186	6143	6285	6205	76	1860	500	4480	10	1	15296603	953	4.71	0.90	12	0.00	1324.00	6946.00	9900	20230331	-37.07	5370	20231031	16.01	0	0.00	0	0	0.00	0	9900	-37.07	20230331	5370	16.01	20231031	7.08	N	071280	500	76 억		6307999	N	N	0	N	00	N