KissMeData/059090/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	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	40	2	0.45	416764500	46715	28.03	8900	9020	8830	11600	6260	8930	8921.43	6.19	0	-6994	9230	9080	8870	8720	8510	9155	8795	167	2670	500	6420	10	1	33416778	2997	-5.43	1.88	12	0.14	-1653.00	4784.00	14770	20230307	-39.27	7700	20230227	16.49	9580	-6.37	20240102	8070	11.15	20240118	14770	-39.27	20230307	7700	16.49	20230227	0.36	N	059090	500	167 억		2067973	N	N	30	N	00	N
3	20240123	110554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	60	2	0.67	350188440	39293	23.58	8900	9020	8830	11600	6260	8930	8912.23	6.19	0	-8211	9230	9080	8870	8720	8510	9155	8795	167	2670	500	6420	10	1	33416778	3004	-5.44	1.88	12	0.12	-1653.00	4784.00	14770	20230307	-39.13	7700	20230227	16.75	9580	-6.16	20240102	8070	11.40	20240118	14770	-39.13	20230307	7700	16.75	20230227	0.36	N	059090	500	167 억		2067973	N	N	30	N	00	N
4	20240123	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	-20	5	-0.22	240895310	27006	16.21	8900	9020	8830	11600	6260	8930	8920.07	6.19	0	-4539	9230	9080	8870	8720	8510	9155	8795	167	2670	500	6420	10	1	33416778	2977	-5.39	1.86	12	0.08	-1653.00	4784.00	14770	20230307	-39.68	7700	20230227	15.71	9580	-6.99	20240102	8070	10.41	20240118	14770	-39.68	20230307	7700	15.71	20230227	0.36	N	059090	500	167 억		2067973	N	N	30	N	00	N
5	20240123	090554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	-100	5	-1.12	38035090	4280	2.57	8900	8970	8830	11600	6260	8930	8886.70	6.19	0	-3316	9230	9080	8870	8720	8510	9155	8795	167	2670	500	6420	10	1	33416778	2951	-5.34	1.85	12	0.01	-1653.00	4784.00	14770	20230307	-40.22	7700	20230227	14.68	9580	-7.83	20240102	8070	9.42	20240118	14770	-40.22	20230307	7700	14.68	20230227	0.36	N	059090	500	167 억		2067973	N	N	30	N	00	N
6	20240119	160550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	480	2	5.78	1249083430	144044	129.69	8450	8790	8450	10800	5820	8310	8671.46	5.96	0	41423	8550	8430	8250	8130	7950	8490	8190	167	2490	500	5980	10	1	33416778	2937	-5.32	1.84	12	0.43	-1653.00	4784.00	14770	20230307	-40.49	7700	20230227	14.16	9580	-8.25	20240102	8070	8.92	20240118	14770	-40.49	20230307	7700	14.16	20230227	0.37	N	059090	500	167 억		1992983	N	N	0	N	00	N
7	20240119	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	410	2	4.93	1113218490	128547	115.74	8450	8760	8450	10800	5820	8310	8660.01	5.96	0	41926	8550	8430	8250	8130	7950	8490	8190	167	2490	500	5980	10	1	33416778	2914	-5.28	1.82	12	0.38	-1653.00	4784.00	14770	20230307	-40.96	7700	20230227	13.25	9580	-8.98	20240102	8070	8.05	20240118	14770	-40.96	20230307	7700	13.25	20230227	0.37	N	059090	500	167 억		1992983	N	N	0	N	00	N
8	20240119	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	290	2	3.49	948853880	109599	98.68	8450	8760	8450	10800	5820	8310	8657.50	5.96	0	40970	8550	8430	8250	8130	7950	8490	8190	167	2490	500	5980	10	1	33416778	2874	-5.20	1.80	12	0.33	-1653.00	4784.00	14770	20230307	-41.77	7700	20230227	11.69	9580	-10.23	20240102	8070	6.57	20240118	14770	-41.77	20230307	7700	11.69	20230227	0.37	N	059090	500	167 억		1992983	N	N	0	N	00	N
9	20240119	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	370	2	4.45	864516790	99873	89.92	8450	8760	8450	10800	5820	8310	8656.16	5.96	0	42984	8550	8430	8250	8130	7950	8490	8190	167	2490	500	5980	10	1	33416778	2901	-5.25	1.81	12	0.30	-1653.00	4784.00	14770	20230307	-41.23	7700	20230227	12.73	9580	-9.39	20240102	8070	7.56	20240118	14770	-41.23	20230307	7700	12.73	20230227	0.37	N	059090	500	167 억		1992983	N	N	0	N	00	N
10	20240119	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	390	2	4.69	828746460	95757	86.22	8450	8760	8450	10800	5820	8310	8654.68	5.96	0	40983	8550	8430	8250	8130	7950	8490	8190	167	2490	500	5980	10	1	33416778	2907	-5.26	1.82	12	0.29	-1653.00	4784.00	14770	20230307	-41.10	7700	20230227	12.99	9580	-9.19	20240102	8070	7.81	20240118	14770	-41.10	20230307	7700	12.99	20230227	0.37	N	059090	500	167 억		1992983	N	N	0	N	00	N
11	20240119	110553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	340	2	4.09	737194150	85212	76.72	8450	8760	8450	10800	5820	8310	8651.30	5.96	0	38872	8550	8430	8250	8130	7950	8490	8190	167	2490	500	5980	10	1	33416778	2891	-5.23	1.81	12	0.25	-1653.00	4784.00	14770	20230307	-41.44	7700	20230227	12.34	9580	-9.71	20240102	8070	7.19	20240118	14770	-41.44	20230307	7700	12.34	20230227	0.37	N	059090	500	167 억		1992983	N	N	0	N	00	N
12	20240119	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	380	2	4.57	561465380	64978	58.51	8450	8760	8450	10800	5820	8310	8640.85	5.96	0	33731	8550	8430	8250	8130	7950	8490	8190	167	2490	500	5980	10	1	33416778	2904	-5.26	1.82	12	0.19	-1653.00	4784.00	14770	20230307	-41.16	7700	20230227	12.86	9580	-9.29	20240102	8070	7.68	20240118	14770	-41.16	20230307	7700	12.86	20230227	0.37	N	059090	500	167 억		1992983	N	N	0	N	00	N
13	20240119	090549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	300	2	3.61	86286760	10090	9.08	8450	8610	8450	10800	5820	8310	8551.71	5.96	0	4000	8550	8430	8250	8130	7950	8490	8190	167	2490	500	5980	10	1	33416778	2877	-5.21	1.80	12	0.03	-1653.00	4784.00	14770	20230307	-41.71	7700	20230227	11.82	9580	-10.13	20240102	8070	6.69	20240118	14770	-41.71	20230307	7700	11.82	20230227	0.37	N	059090	500	167 억		1992983	N	N	0	N	00	N
14	20240118	160550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	10	2	0.12	910987660	110329	67.26	8300	8370	8070	10790	5810	8300	8256.98	6.00	0	-11801	8933	8616	8433	8116	7933	8525	8025	167	2490	500	5970	10	1	33416778	2777	-5.03	1.74	12	0.33	-1653.00	4784.00	14770	20230307	-43.74	7700	20230227	7.92	9580	-13.26	20240102	8070	2.97	20240118	14770	-43.74	20230307	7700	7.92	20230227	0.37	N	059090	500	167 억		2004286	N	N	18	N	00	N
15	20240118	150550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	-40	5	-0.48	884835720	107179	65.34	8300	8370	8070	10790	5810	8300	8255.68	6.00	0	-11054	8933	8616	8433	8116	7933	8525	8025	167	2490	500	5970	10	1	33416778	2760	-5.00	1.73	12	0.32	-1653.00	4784.00	14770	20230307	-44.08	7700	20230227	7.27	9580	-13.78	20240102	8070	2.35	20240118	14770	-44.08	20230307	7700	7.27	20230227	0.37	N	059090	500	167 억		2004286	N	N	18	N	00	N
16	20240118	140550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-130	5	-1.57	843913650	102202	62.30	8300	8370	8070	10790	5810	8300	8257.31	6.00	0	-11040	8933	8616	8433	8116	7933	8525	8025	167	2490	500	5970	10	1	33416778	2730	-4.94	1.71	12	0.31	-1653.00	4784.00	14770	20230307	-44.69	7700	20230227	6.10	9580	-14.72	20240102	8070	1.24	20240118	14770	-44.69	20230307	7700	6.10	20230227	0.37	N	059090	500	167 억		2004286	N	N	18	N	00	N
17	20240118	130550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	-10	5	-0.12	574312580	69276	42.23	8300	8370	8220	10790	5810	8300	8290.21	6.00	0	1970	8933	8616	8433	8116	7933	8525	8025	167	2490	500	5970	10	1	33416778	2770	-5.02	1.73	12	0.21	-1653.00	4784.00	14770	20230307	-43.87	7700	20230227	7.66	9580	-13.47	20240102	8220	0.85	20240118	14770	-43.87	20230307	7700	7.66	20230227	0.37	N	059090	500	167 억		2004286	N	N	18	N	00	N
18	20240118	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	10	2	0.12	452840230	54572	33.27	8300	8370	8220	10790	5810	8300	8298.03	6.00	0	1218	8933	8616	8433	8116	7933	8525	8025	167	2490	500	5970	10	1	33416778	2777	-5.03	1.74	12	0.16	-1653.00	4784.00	14770	20230307	-43.74	7700	20230227	7.92	9580	-13.26	20240102	8220	1.09	20240118	14770	-43.74	20230307	7700	7.92	20230227	0.37	N	059090	500	167 억		2004286	N	N	18	N	00	N
19	20240118	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	20	2	0.24	386753900	46634	28.43	8300	8370	8220	10790	5810	8300	8293.39	6.00	0	3653	8933	8616	8433	8116	7933	8525	8025	167	2490	500	5970	10	1	33416778	2780	-5.03	1.74	12	0.14	-1653.00	4784.00	14770	20230307	-43.67	7700	20230227	8.05	9580	-13.15	20240102	8220	1.22	20240118	14770	-43.67	20230307	7700	8.05	20230227	0.37	N	059090	500	167 억		2004286	N	N	18	N	00	N
20	20240118	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	60	2	0.72	267071430	32255	19.66	8300	8370	8220	10790	5810	8300	8280.00	6.00	0	5126	8933	8616	8433	8116	7933	8525	8025	167	2490	500	5970	10	1	33416778	2794	-5.06	1.75	12	0.10	-1653.00	4784.00	14770	20230307	-43.40	7700	20230227	8.57	9580	-12.73	20240102	8220	1.70	20240118	14770	-43.40	20230307	7700	8.57	20230227	0.37	N	059090	500	167 억		2004286	N	N	18	N	00	N
21	20240118	090549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	30	2	0.36	11787170	1420	0.87	8300	8340	8280	10790	5810	8300	8300.82	6.00	0	-31	8933	8616	8433	8116	7933	8525	8025	167	2490	500	5970	10	1	33416778	2784	-5.04	1.74	12	0.00	-1653.00	4784.00	14770	20230307	-43.60	7700	20230227	8.18	9580	-13.05	20240102	8250	0.97	20240117	14770	-43.60	20230307	7700	8.18	20230227	0.37	N	059090	500	167 억		2004286	N	N	18	N	00	N
22	20240117	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	-330	5	-3.82	1368538060	163621	153.82	8640	8750	8250	11210	6050	8630	8363.91	6.02	0	-6075	8936	8782	8566	8412	8196	8815	8445	167	2580	500	6210	10	1	33416778	2774	-5.02	1.73	12	0.49	-1653.00	4784.00	14770	20230307	-43.81	7700	20230227	7.79	9580	-13.36	20240102	8250	0.61	20240117	14770	-43.81	20230307	7700	7.79	20230227	0.38	N	059090	500	167 억		2010380	N	N	18	N	00	N
23	20240117	150550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	-370	5	-4.29	1278476380	152743	143.60	8640	8750	8250	11210	6050	8630	8369.91	6.02	0	-5711	8936	8782	8566	8412	8196	8815	8445	167	2580	500	6210	10	1	33416778	2760	-5.00	1.73	12	0.46	-1653.00	4784.00	14770	20230307	-44.08	7700	20230227	7.27	9580	-13.78	20240102	8250	0.12	20240117	14770	-44.08	20230307	7700	7.27	20230227	0.38	N	059090	500	167 억		2010380	N	N	0	N	00	N
24	20240117	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-280	5	-3.24	1074144250	128119	120.45	8640	8750	8290	11210	6050	8630	8383.73	6.02	0	-2914	8936	8782	8566	8412	8196	8815	8445	167	2580	500	6210	10	1	33416778	2790	-5.05	1.75	12	0.38	-1653.00	4784.00	14770	20230307	-43.47	7700	20230227	8.44	9580	-12.84	20240102	8290	0.72	20240117	14770	-43.47	20230307	7700	8.44	20230227	0.38	N	059090	500	167 억		2010380	N	N	0	N	00	N
25	20240117	130550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	-260	5	-3.01	658633910	78179	73.50	8640	8750	8350	11210	6050	8630	8424.38	6.02	0	-12449	8936	8782	8566	8412	8196	8815	8445	167	2580	500	6210	10	1	33416778	2797	-5.06	1.75	12	0.23	-1653.00	4784.00	14770	20230307	-43.33	7700	20230227	8.70	9580	-12.63	20240102	8350	0.24	20240117	14770	-43.33	20230307	7700	8.70	20230227	0.38	N	059090	500	167 억		2010380	N	N	0	N	00	N
26	20240117	120550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	-240	5	-2.78	538204120	63781	59.96	8640	8750	8360	11210	6050	8630	8437.95	6.02	0	-10127	8936	8782	8566	8412	8196	8815	8445	167	2580	500	6210	10	1	33416778	2804	-5.08	1.75	12	0.19	-1653.00	4784.00	14770	20230307	-43.20	7700	20230227	8.96	9580	-12.42	20240102	8350	0.48	20240116	14770	-43.20	20230307	7700	8.96	20230227	0.38	N	059090	500	167 억		2010380	N	N	0	N	00	N
27	20240117	110550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	-220	5	-2.55	419032560	49592	46.62	8640	8750	8360	11210	6050	8630	8449.16	6.02	0	-4019	8936	8782	8566	8412	8196	8815	8445	167	2580	500	6210	10	1	33416778	2810	-5.09	1.76	12	0.15	-1653.00	4784.00	14770	20230307	-43.06	7700	20230227	9.22	9580	-12.21	20240102	8350	0.72	20240116	14770	-43.06	20230307	7700	9.22	20230227	0.38	N	059090	500	167 억		2010380	N	N	0	N	00	N
28	20240117	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	-250	5	-2.90	318908510	37688	35.43	8640	8750	8360	11210	6050	8630	8461.27	6.02	0	-3117	8936	8782	8566	8412	8196	8815	8445	167	2580	500	6210	10	1	33416778	2800	-5.07	1.75	12	0.11	-1653.00	4784.00	14770	20230307	-43.26	7700	20230227	8.83	9580	-12.53	20240102	8350	0.36	20240116	14770	-43.26	20230307	7700	8.83	20230227	0.38	N	059090	500	167 억		2010380	N	N	0	N	00	N
29	20240117	090549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	20	2	0.23	22019630	2535	2.38	8640	8750	8640	11210	6050	8630	8689.04	6.02	0	406	8936	8782	8566	8412	8196	8815	8445	167	2580	500	6210	10	1	33416778	2891	-5.23	1.81	12	0.01	-1653.00	4784.00	14770	20230307	-41.44	7700	20230227	12.34	9580	-9.71	20240102	8350	3.59	20240116	14770	-41.44	20230307	7700	12.34	20230227	0.38	N	059090	500	167 억		2010380	N	N	0	N	00	N
30	20240116	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	0	3	0.00	907578460	106344	103.84	8630	8720	8350	11210	6050	8630	8534.35	6.10	0	-29685	9050	8840	8680	8470	8310	8760	8390	167	2580	500	6210	10	1	33416778	2884	-5.22	1.80	12	0.32	-1653.00	4784.00	14770	20230307	-41.57	7700	20230227	12.08	9580	-9.92	20240102	8350	3.35	20240116	14770	-41.57	20230307	7700	12.08	20230227	0.38	N	059090	500	167 억		2040078	N	N	0	N	00	N
31	20240116	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-70	5	-0.81	812281740	95249	93.00	8630	8720	8350	11210	6050	8630	8527.98	6.10	0	-24530	9050	8840	8680	8470	8310	8760	8390	167	2580	500	6210	10	1	33416778	2860	-5.18	1.79	12	0.29	-1653.00	4784.00	14770	20230307	-42.04	7700	20230227	11.17	9580	-10.65	20240102	8350	2.51	20240116	14770	-42.04	20230307	7700	11.17	20230227	0.38	N	059090	500	167 억		2040078	N	N	0	N	00	N
32	20240116	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	-50	5	-0.58	660162170	77669	75.84	8630	8650	8350	11210	6050	8630	8499.69	6.10	0	-14218	9050	8840	8680	8470	8310	8760	8390	167	2580	500	6210	10	1	33416778	2867	-5.19	1.79	12	0.23	-1653.00	4784.00	14770	20230307	-41.91	7700	20230227	11.43	9580	-10.44	20240102	8350	2.75	20240116	14770	-41.91	20230307	7700	11.43	20230227	0.38	N	059090	500	167 억		2040078	N	N	0	N	00	N
33	20240116	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	-150	5	-1.74	573552970	67550	65.96	8630	8650	8350	11210	6050	8630	8490.79	6.10	0	-12445	9050	8840	8680	8470	8310	8760	8390	167	2580	500	6210	10	1	33416778	2834	-5.13	1.77	12	0.20	-1653.00	4784.00	14770	20230307	-42.59	7700	20230227	10.13	9580	-11.48	20240102	8350	1.56	20240116	14770	-42.59	20230307	7700	10.13	20230227	0.38	N	059090	500	167 억		2040078	N	N	0	N	00	N
34	20240116	120548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-130	5	-1.51	534695380	62982	61.50	8630	8650	8350	11210	6050	8630	8489.65	6.10	0	-12331	9050	8840	8680	8470	8310	8760	8390	167	2580	500	6210	10	1	33416778	2840	-5.14	1.78	12	0.19	-1653.00	4784.00	14770	20230307	-42.45	7700	20230227	10.39	9580	-11.27	20240102	8350	1.80	20240116	14770	-42.45	20230307	7700	10.39	20230227	0.38	N	059090	500	167 억		2040078	N	N	0	N	00	N
35	20240116	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-130	5	-1.51	479033280	56435	55.10	8630	8650	8350	11210	6050	8630	8488.23	6.10	0	-11087	9050	8840	8680	8470	8310	8760	8390	167	2580	500	6210	10	1	33416778	2840	-5.14	1.78	12	0.17	-1653.00	4784.00	14770	20230307	-42.45	7700	20230227	10.39	9580	-11.27	20240102	8350	1.80	20240116	14770	-42.45	20230307	7700	10.39	20230227	0.38	N	059090	500	167 억		2040078	N	N	0	N	00	N
36	20240116	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	-240	5	-2.78	383797980	45166	44.10	8630	8650	8350	11210	6050	8630	8497.50	6.10	0	-14458	9050	8840	8680	8470	8310	8760	8390	167	2580	500	6210	10	1	33416778	2804	-5.08	1.75	12	0.14	-1653.00	4784.00	14770	20230307	-43.20	7700	20230227	8.96	9580	-12.42	20240102	8350	0.48	20240116	14770	-43.20	20230307	7700	8.96	20230227	0.38	N	059090	500	167 억		2040078	N	N	0	N	00	N
37	20240116	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-20	5	-0.23	13934450	1618	1.58	8630	8630	8590	11210	6050	8630	8612.14	6.10	0	153	9050	8840	8680	8470	8310	8760	8390	167	2580	500	6210	10	1	33416778	2877	-5.21	1.80	12	0.00	-1653.00	4784.00	14770	20230307	-41.71	7700	20230227	11.82	9580	-10.13	20240102	8520	1.06	20240115	14770	-41.71	20230307	7700	11.82	20230227	0.38	N	059090	500	167 억		2040078	N	N	0	N	00	N
38	20240115	160545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-70	5	-0.80	881224420	102112	80.19	8660	8890	8520	11310	6090	8700	8629.98	6.19	0	-28007	9133	8916	8793	8576	8453	8855	8515	167	2610	500	6260	10	1	33416778	2884	-5.22	1.80	12	0.31	-1653.00	4784.00	14770	20230307	-41.57	7700	20230227	12.08	9580	-9.92	20240102	8520	1.29	20240115	14770	-41.57	20230307	7700	12.08	20230227	0.38	N	059090	500	167 억		2068098	N	N	0	N	00	N
39	20240115	150546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-130	5	-1.49	840210990	97350	76.45	8660	8890	8520	11310	6090	8700	8630.83	6.19	0	-26267	9133	8916	8793	8576	8453	8855	8515	167	2610	500	6260	10	1	33416778	2864	-5.18	1.79	12	0.29	-1653.00	4784.00	14770	20230307	-41.98	7700	20230227	11.30	9580	-10.54	20240102	8520	0.59	20240115	14770	-41.98	20230307	7700	11.30	20230227	0.38	N	059090	500	167 억		2068098	N	N	0	N	00	N
40	20240115	140547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	-120	5	-1.38	720003310	83314	65.43	8660	8890	8520	11310	6090	8700	8642.04	6.19	0	-22731	9133	8916	8793	8576	8453	8855	8515	167	2610	500	6260	10	1	33416778	2867	-5.19	1.79	12	0.25	-1653.00	4784.00	14770	20230307	-41.91	7700	20230227	11.43	9580	-10.44	20240102	8520	0.70	20240115	14770	-41.91	20230307	7700	11.43	20230227	0.38	N	059090	500	167 억		2068098	N	N	0	N	00	N
41	20240115	130545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-90	5	-1.03	587276190	67873	53.30	8660	8890	8520	11310	6090	8700	8652.57	6.19	0	-20928	9133	8916	8793	8576	8453	8855	8515	167	2610	500	6260	10	1	33416778	2877	-5.21	1.80	12	0.20	-1653.00	4784.00	14770	20230307	-41.71	7700	20230227	11.82	9580	-10.13	20240102	8520	1.06	20240115	14770	-41.71	20230307	7700	11.82	20230227	0.38	N	059090	500	167 억		2068098	N	N	0	N	00	N
42	20240115	120545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-70	5	-0.80	538958390	62260	48.89	8660	8890	8520	11310	6090	8700	8656.58	6.19	0	-17673	9133	8916	8793	8576	8453	8855	8515	167	2610	500	6260	10	1	33416778	2884	-5.22	1.80	12	0.19	-1653.00	4784.00	14770	20230307	-41.57	7700	20230227	12.08	9580	-9.92	20240102	8520	1.29	20240115	14770	-41.57	20230307	7700	12.08	20230227	0.38	N	059090	500	167 억		2068098	N	N	0	N	00	N
43	20240115	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-110	5	-1.26	506677740	58503	45.94	8660	8890	8520	11310	6090	8700	8660.71	6.19	0	-17567	9133	8916	8793	8576	8453	8855	8515	167	2610	500	6260	10	1	33416778	2871	-5.20	1.80	12	0.18	-1653.00	4784.00	14770	20230307	-41.84	7700	20230227	11.56	9580	-10.33	20240102	8520	0.82	20240115	14770	-41.84	20230307	7700	11.56	20230227	0.38	N	059090	500	167 억		2068098	N	N	0	N	00	N
44	20240115	100543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	70	2	0.80	200127260	22941	18.02	8660	8890	8630	11310	6090	8700	8723.56	6.19	0	-3720	9133	8916	8793	8576	8453	8855	8515	167	2610	500	6260	10	1	33416778	2931	-5.31	1.83	12	0.07	-1653.00	4784.00	14770	20230307	-40.62	7700	20230227	13.90	9580	-8.46	20240102	8630	1.62	20240115	14770	-40.62	20230307	7700	13.90	20230227	0.38	N	059090	500	167 억		2068098	N	N	0	N	00	N
45	20240115	090545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-40	5	-0.46	57125670	6601	5.18	8660	8680	8630	11310	6090	8700	8654.09	6.19	0	-2564	9133	8916	8793	8576	8453	8855	8515	167	2610	500	6260	10	1	33416778	2894	-5.24	1.81	12	0.02	-1653.00	4784.00	14770	20230307	-41.37	7700	20230227	12.47	9580	-9.60	20240102	8630	0.35	20240115	14770	-41.37	20230307	7700	12.47	20230227	0.38	N	059090	500	167 억		2068098	N	N	0	N	00	N
46	20240112	160542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-260	5	-2.90	1116532550	126918	111.86	8960	9010	8670	11640	6280	8960	8797.60	6.31	0	-40027	9120	9040	8960	8880	8800	9080	8920	167	2680	500	6450	10	1	33416778	2907	-5.26	1.82	12	0.38	-1653.00	4784.00	14770	20230307	-41.10	7600	20230106	14.47	9580	-9.19	20240102	8670	0.35	20240112	14770	-41.10	20230307	7700	12.99	20230227	0.38	N	059090	500	167 억		2108174	N	N	1	N	00	N
47	20240112	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-260	5	-2.90	1063885440	120871	106.53	8960	9010	8670	11640	6280	8960	8801.83	6.31	0	-37237	9120	9040	8960	8880	8800	9080	8920	167	2680	500	6450	10	1	33416778	2907	-5.26	1.82	12	0.36	-1653.00	4784.00	14770	20230307	-41.10	7600	20230106	14.47	9580	-9.19	20240102	8670	0.35	20240112	14770	-41.10	20230307	7700	12.99	20230227	0.38	N	059090	500	167 억		2108174	N	N	1	N	00	N
48	20240112	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-270	5	-3.01	868639640	98399	86.72	8960	9010	8680	11640	6280	8960	8827.73	6.31	0	-33274	9120	9040	8960	8880	8800	9080	8920	167	2680	500	6450	10	1	33416778	2904	-5.26	1.82	12	0.29	-1653.00	4784.00	14770	20230307	-41.16	7600	20230106	14.34	9580	-9.29	20240102	8680	0.12	20240112	14770	-41.16	20230307	7700	12.86	20230227	0.38	N	059090	500	167 억		2108174	N	N	1	N	00	N
49	20240112	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-170	5	-1.90	582998580	65688	57.89	8960	9010	8780	11640	6280	8960	8875.27	6.31	0	-28902	9120	9040	8960	8880	8800	9080	8920	167	2680	500	6450	10	1	33416778	2937	-5.32	1.84	12	0.20	-1653.00	4784.00	14770	20230307	-40.49	7600	20230106	15.66	9580	-8.25	20240102	8780	0.11	20240112	14770	-40.49	20230307	7700	14.16	20230227	0.38	N	059090	500	167 억		2108174	N	N	1	N	00	N
50	20240112	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	-110	5	-1.23	446737990	50227	44.27	8960	9010	8780	11640	6280	8960	8894.38	6.31	0	-18412	9120	9040	8960	8880	8800	9080	8920	167	2680	500	6450	10	1	33416778	2957	-5.35	1.85	12	0.15	-1653.00	4784.00	14770	20230307	-40.08	7600	20230106	16.45	9580	-7.62	20240102	8780	0.80	20240112	14770	-40.08	20230307	7700	14.94	20230227	0.38	N	059090	500	167 억		2108174	N	N	1	N	00	N
51	20240112	110541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-100	5	-1.12	407209370	45762	40.33	8960	9010	8780	11640	6280	8960	8898.42	6.31	0	-15220	9120	9040	8960	8880	8800	9080	8920	167	2680	500	6450	10	1	33416778	2961	-5.36	1.85	12	0.14	-1653.00	4784.00	14770	20230307	-40.01	7600	20230106	16.58	9580	-7.52	20240102	8780	0.91	20240112	14770	-40.01	20230307	7700	15.06	20230227	0.38	N	059090	500	167 억		2108174	N	N	1	N	00	N
52	20240112	100541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	-140	5	-1.56	337459590	37849	33.36	8960	9010	8780	11640	6280	8960	8915.94	6.31	0	-13217	9120	9040	8960	8880	8800	9080	8920	167	2680	500	6450	10	1	33416778	2947	-5.34	1.84	12	0.11	-1653.00	4784.00	14770	20230307	-40.28	7600	20230106	16.05	9580	-7.93	20240102	8780	0.46	20240112	14770	-40.28	20230307	7700	14.55	20230227	0.38	N	059090	500	167 억		2108174	N	N	1	N	00	N
53	20240112	090541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	30	2	0.33	6084860	680	0.60	8960	9000	8940	11640	6280	8960	8948.32	6.31	0	-80	9120	9040	8960	8880	8800	9080	8920	167	2680	500	6450	10	1	33416778	3004	-5.44	1.88	12	0.00	-1653.00	4784.00	14770	20230307	-39.13	7600	20230106	18.29	9580	-6.16	20240102	8800	2.16	20240110	14770	-39.13	20230307	7700	16.75	20230227	0.38	N	059090	500	167 억		2108174	N	N	1	N	00	N
54	20240111	160539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	140	2	1.59	1016338530	113285	53.38	8880	9040	8880	11460	6180	8820	8971.81	6.28	0	10637	9340	9080	8940	8680	8540	9010	8610	167	2640	500	6350	10	1	33416778	2994	-5.42	1.87	12	0.34	-1653.00	4784.00	14770	20230307	-39.34	7600	20230106	17.89	9580	-6.47	20240102	8800	1.82	20240110	14770	-39.34	20230307	7700	16.36	20230227	0.38	N	059090	500	167 억		2097506	N	N	1	N	00	N
55	20240111	150542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	180	2	2.04	958274760	106820	50.33	8880	9040	8880	11460	6180	8820	8971.21	6.28	0	9509	9340	9080	8940	8680	8540	9010	8610	167	2640	500	6350	10	1	33416778	3008	-5.44	1.88	12	0.32	-1653.00	4784.00	14770	20230307	-39.07	7600	20230106	18.42	9580	-6.05	20240102	8800	2.27	20240110	14770	-39.07	20230307	7700	16.88	20230227	0.38	N	059090	500	167 억		2097506	N	N	0	N	00	N
56	20240111	140541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	150	2	1.70	838345730	93503	44.05	8880	9040	8880	11460	6180	8820	8966.29	6.28	0	4135	9340	9080	8940	8680	8540	9010	8610	167	2640	500	6350	10	1	33416778	2997	-5.43	1.88	12	0.28	-1653.00	4784.00	14770	20230307	-39.27	7600	20230106	18.03	9580	-6.37	20240102	8800	1.93	20240110	14770	-39.27	20230307	7700	16.49	20230227	0.38	N	059090	500	167 억		2097506	N	N	0	N	00	N
57	20240111	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	120	2	1.36	703255330	78455	36.96	8880	9040	8880	11460	6180	8820	8964.17	6.28	0	6288	9340	9080	8940	8680	8540	9010	8610	167	2640	500	6350	10	1	33416778	2987	-5.41	1.87	12	0.23	-1653.00	4784.00	14770	20230307	-39.47	7600	20230106	17.63	9580	-6.68	20240102	8800	1.59	20240110	14770	-39.47	20230307	7700	16.10	20230227	0.38	N	059090	500	167 억		2097506	N	N	0	N	00	N
58	20240111	120540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	130	2	1.47	569197990	63445	29.89	8880	9040	8880	11460	6180	8820	8972.00	6.28	0	9079	9340	9080	8940	8680	8540	9010	8610	167	2640	500	6350	10	1	33416778	2991	-5.41	1.87	12	0.19	-1653.00	4784.00	14770	20230307	-39.40	7600	20230106	17.76	9580	-6.58	20240102	8800	1.70	20240110	14770	-39.40	20230307	7700	16.23	20230227	0.38	N	059090	500	167 억		2097506	N	N	0	N	00	N
59	20240111	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	130	2	1.47	525490600	58563	27.59	8880	9040	8880	11460	6180	8820	8973.61	6.28	0	9329	9340	9080	8940	8680	8540	9010	8610	167	2640	500	6350	10	1	33416778	2991	-5.41	1.87	12	0.18	-1653.00	4784.00	14770	20230307	-39.40	7600	20230106	17.76	9580	-6.58	20240102	8800	1.70	20240110	14770	-39.40	20230307	7700	16.23	20230227	0.38	N	059090	500	167 억		2097506	N	N	0	N	00	N
60	20240111	100541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	180	2	2.04	374778170	41720	19.66	8880	9040	8880	11460	6180	8820	8983.96	6.28	0	5664	9340	9080	8940	8680	8540	9010	8610	167	2640	500	6350	10	1	33416778	3008	-5.44	1.88	12	0.12	-1653.00	4784.00	14770	20230307	-39.07	7600	20230106	18.42	9580	-6.05	20240102	8800	2.27	20240110	14770	-39.07	20230307	7700	16.88	20230227	0.38	N	059090	500	167 억		2097506	N	N	0	N	00	N
61	20240111	090539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	140	2	1.59	76215340	8544	4.03	8880	8960	8880	11460	6180	8820	8922.74	6.28	0	-2845	9340	9080	8940	8680	8540	9010	8610	167	2640	500	6350	10	1	33416778	2994	-5.42	1.87	12	0.03	-1653.00	4784.00	14770	20230307	-39.34	7600	20230106	17.89	9580	-6.47	20240102	8800	1.82	20240110	14770	-39.34	20230307	7700	16.36	20230227	0.38	N	059090	500	167 억		2097506	N	N	0	N	00	N
62	20240110	160538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	-320	5	-3.50	1883985930	211452	204.99	9120	9200	8800	11880	6400	9140	8910.06	6.38	0	-35070	9566	9352	9236	9022	8906	9295	8965	167	2740	500	6580	10	1	33416778	2947	-5.34	1.84	12	0.63	-1653.00	4784.00	14770	20230307	-40.28	7310	20230104	20.66	9580	-7.93	20240102	8800	0.23	20240110	14770	-40.28	20230307	7700	14.55	20230227	0.39	N	059090	500	167 억		2132590	N	N	18	N	00	N
63	20240110	150539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	-310	5	-3.39	1777754290	199407	193.31	9120	9200	8800	11880	6400	9140	8915.21	6.38	0	-33624	9566	9352	9236	9022	8906	9295	8965	167	2740	500	6580	10	1	33416778	2951	-5.34	1.85	12	0.60	-1653.00	4784.00	14770	20230307	-40.22	7310	20230104	20.79	9580	-7.83	20240102	8800	0.34	20240110	14770	-40.22	20230307	7700	14.68	20230227	0.39	N	059090	500	167 억		2132590	N	N	18	N	00	N
64	20240110	140540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	-290	5	-3.17	1677264460	188023	182.28	9120	9200	8800	11880	6400	9140	8920.53	6.38	0	-31248	9566	9352	9236	9022	8906	9295	8965	167	2740	500	6580	10	1	33416778	2957	-5.35	1.85	12	0.56	-1653.00	4784.00	14770	20230307	-40.08	7310	20230104	21.07	9580	-7.62	20240102	8800	0.57	20240110	14770	-40.08	20230307	7700	14.94	20230227	0.39	N	059090	500	167 억		2132590	N	N	18	N	00	N
65	20240110	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	-290	5	-3.17	1444245020	161702	156.76	9120	9200	8800	11880	6400	9140	8931.52	6.38	0	-24821	9566	9352	9236	9022	8906	9295	8965	167	2740	500	6580	10	1	33416778	2957	-5.35	1.85	12	0.48	-1653.00	4784.00	14770	20230307	-40.08	7310	20230104	21.07	9580	-7.62	20240102	8800	0.57	20240110	14770	-40.08	20230307	7700	14.94	20230227	0.39	N	059090	500	167 억		2132590	N	N	18	N	00	N
66	20240110	120540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-270	5	-2.95	1235980600	138135	133.91	9120	9200	8800	11880	6400	9140	8947.63	6.38	0	-15249	9566	9352	9236	9022	8906	9295	8965	167	2740	500	6580	10	1	33416778	2964	-5.37	1.85	12	0.41	-1653.00	4784.00	14770	20230307	-39.95	7310	20230104	21.34	9580	-7.41	20240102	8800	0.80	20240110	14770	-39.95	20230307	7700	15.19	20230227	0.39	N	059090	500	167 억		2132590	N	N	18	N	00	N
67	20240110	110539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-190	5	-2.08	720104120	79989	77.54	9120	9200	8900	11880	6400	9140	9002.54	6.38	0	-3069	9566	9352	9236	9022	8906	9295	8965	167	2740	500	6580	10	1	33416778	2991	-5.41	1.87	12	0.24	-1653.00	4784.00	14770	20230307	-39.40	7310	20230104	22.44	9580	-6.58	20240102	8900	0.56	20240110	14770	-39.40	20230307	7700	16.23	20230227	0.39	N	059090	500	167 억		2132590	N	N	18	N	00	N
68	20240110	100538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-200	5	-2.19	569395630	63147	61.22	9120	9200	8920	11880	6400	9140	9016.99	6.38	0	-1027	9566	9352	9236	9022	8906	9295	8965	167	2740	500	6580	10	1	33416778	2987	-5.41	1.87	12	0.19	-1653.00	4784.00	14770	20230307	-39.47	7310	20230104	22.30	9580	-6.68	20240102	8920	0.22	20240110	14770	-39.47	20230307	7700	16.10	20230227	0.39	N	059090	500	167 억		2132590	N	N	18	N	00	N
69	20240110	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	10	2	0.11	17781770	1947	1.89	9120	9200	9120	11880	6400	9140	9132.91	6.38	0	185	9566	9352	9236	9022	8906	9295	8965	167	2740	500	6580	10	1	33416778	3058	-5.54	1.91	12	0.01	-1653.00	4784.00	14770	20230307	-38.05	7310	20230104	25.17	9580	-4.49	20240102	8970	2.01	20240102	14770	-38.05	20230307	7700	18.83	20230227	0.39	N	059090	500	167 억		2132590	N	N	18	N	00	N
70	20240109	160537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-20	5	-0.22	954377020	102999	150.13	9340	9450	9120	11900	6420	9160	9266.01	6.39	0	-5733	9466	9312	9236	9082	9006	9275	9045	167	2740	500	6590	10	1	33416778	3054	-5.53	1.91	12	0.31	-1653.00	4784.00	14770	20230307	-38.12	7150	20230103	27.83	9580	-4.59	20240102	8970	1.90	20240102	14770	-38.12	20230307	7700	18.70	20230227	0.38	N	059090	500	167 억		2134227	N	N	18	N	00	N
71	20240109	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	0	3	0.00	902876710	97363	141.91	9340	9450	9120	11900	6420	9160	9273.30	6.39	0	-5844	9466	9312	9236	9082	9006	9275	9045	167	2740	500	6590	10	1	33416778	3061	-5.54	1.91	12	0.29	-1653.00	4784.00	14770	20230307	-37.98	7150	20230103	28.11	9580	-4.38	20240102	8970	2.12	20240102	14770	-37.98	20230307	7700	18.96	20230227	0.38	N	059090	500	167 억		2134227	N	N	21	N	00	N
72	20240109	140537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	-30	5	-0.33	836506500	90106	131.33	9340	9450	9120	11900	6420	9160	9283.58	6.39	0	-6145	9466	9312	9236	9082	9006	9275	9045	167	2740	500	6590	10	1	33416778	3051	-5.52	1.91	12	0.27	-1653.00	4784.00	14770	20230307	-38.19	7150	20230103	27.69	9580	-4.70	20240102	8970	1.78	20240102	14770	-38.19	20230307	7700	18.57	20230227	0.38	N	059090	500	167 억		2134227	N	N	21	N	00	N
73	20240109	130537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	40	2	0.44	725475140	77989	113.67	9340	9450	9200	11900	6420	9160	9302.28	6.39	0	-2806	9466	9312	9236	9082	9006	9275	9045	167	2740	500	6590	10	1	33416778	3074	-5.57	1.92	12	0.23	-1653.00	4784.00	14770	20230307	-37.71	7150	20230103	28.67	9580	-3.97	20240102	8970	2.56	20240102	14770	-37.71	20230307	7700	19.48	20230227	0.38	N	059090	500	167 억		2134227	N	N	21	N	00	N
74	20240109	120542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	90	2	0.98	536915360	57559	83.90	9340	9450	9240	11900	6420	9160	9328.09	6.39	0	12675	9466	9312	9236	9082	9006	9275	9045	167	2740	500	6590	10	1	33416778	3091	-5.60	1.93	12	0.17	-1653.00	4784.00	14770	20230307	-37.37	7150	20230103	29.37	9580	-3.44	20240102	8970	3.12	20240102	14770	-37.37	20230307	7700	20.13	20230227	0.38	N	059090	500	167 억		2134227	N	N	21	N	00	N
75	20240109	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	110	2	1.20	416053200	44534	64.91	9340	9450	9260	11900	6420	9160	9342.37	6.39	0	12926	9466	9312	9236	9082	9006	9275	9045	167	2740	500	6590	10	1	33416778	3098	-5.61	1.94	12	0.13	-1653.00	4784.00	14770	20230307	-37.24	7150	20230103	29.65	9580	-3.24	20240102	8970	3.34	20240102	14770	-37.24	20230307	7700	20.39	20230227	0.38	N	059090	500	167 억		2134227	N	N	21	N	00	N
76	20240109	100538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	180	2	1.97	313262940	33472	48.79	9340	9450	9270	11900	6420	9160	9358.95	6.39	0	9031	9466	9312	9236	9082	9006	9275	9045	167	2740	500	6590	10	1	33416778	3121	-5.65	1.95	12	0.10	-1653.00	4784.00	14770	20230307	-36.76	7150	20230103	30.63	9580	-2.51	20240102	8970	4.12	20240102	14770	-36.76	20230307	7700	21.30	20230227	0.38	N	059090	500	167 억		2134227	N	N	21	N	00	N
77	20240109	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	230	2	2.51	69468670	7407	10.80	9340	9450	9310	11900	6420	9160	9378.79	6.39	0	-282	9466	9312	9236	9082	9006	9275	9045	167	2740	500	6590	10	1	33416778	3138	-5.68	1.96	12	0.02	-1653.00	4784.00	14770	20230307	-36.43	7150	20230103	31.33	9580	-1.98	20240102	8970	4.68	20240102	14770	-36.43	20230307	7700	21.95	20230227	0.38	N	059090	500	167 억		2134227	N	N	21	N	00	N
78	20240108	160537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-70	5	-0.76	632418200	68560	69.40	9160	9390	9160	11990	6470	9230	9224.33	6.39	0	-1485	9456	9342	9246	9132	9036	9295	9085	167	2760	500	6640	10	1	33416778	3061	-5.54	1.91	12	0.21	-1653.00	4784.00	14770	20230307	-37.98	7150	20230103	28.11	9580	-4.38	20240102	8970	2.12	20240102	14770	-37.98	20230307	7700	18.96	20230227	0.38	N	059090	500	167 억		2135699	N	N	21	N	00	N
79	20240108	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-30	5	-0.33	610490530	66168	66.98	9160	9390	9160	11990	6470	9230	9226.37	6.39	0	-1206	9456	9342	9246	9132	9036	9295	9085	167	2760	500	6640	10	1	33416778	3074	-5.57	1.92	12	0.20	-1653.00	4784.00	14770	20230307	-37.71	7150	20230103	28.67	9580	-3.97	20240102	8970	2.56	20240102	14770	-37.71	20230307	7700	19.48	20230227	0.38	N	059090	500	167 억		2135699	N	N	0	N	00	N
80	20240108	140537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-30	5	-0.33	542419640	58761	59.48	9160	9390	9160	11990	6470	9230	9230.95	6.39	0	-947	9456	9342	9246	9132	9036	9295	9085	167	2760	500	6640	10	1	33416778	3074	-5.57	1.92	12	0.18	-1653.00	4784.00	14770	20230307	-37.71	7150	20230103	28.67	9580	-3.97	20240102	8970	2.56	20240102	14770	-37.71	20230307	7700	19.48	20230227	0.38	N	059090	500	167 억		2135699	N	N	0	N	00	N
81	20240108	130536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-20	5	-0.22	452242320	48939	49.54	9160	9390	9160	11990	6470	9230	9240.94	6.39	0	-228	9456	9342	9246	9132	9036	9295	9085	167	2760	500	6640	10	1	33416778	3078	-5.57	1.93	12	0.15	-1653.00	4784.00	14770	20230307	-37.64	7150	20230103	28.81	9580	-3.86	20240102	8970	2.68	20240102	14770	-37.64	20230307	7700	19.61	20230227	0.38	N	059090	500	167 억		2135699	N	N	0	N	00	N
82	20240108	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	0	3	0.00	377207840	40793	41.30	9160	9390	9160	11990	6470	9230	9246.88	6.39	0	-44	9456	9342	9246	9132	9036	9295	9085	167	2760	500	6640	10	1	33416778	3084	-5.58	1.93	12	0.12	-1653.00	4784.00	14770	20230307	-37.51	7150	20230103	29.09	9580	-3.65	20240102	8970	2.90	20240102	14770	-37.51	20230307	7700	19.87	20230227	0.38	N	059090	500	167 억		2135699	N	N	0	N	00	N
83	20240108	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	20	2	0.22	234338400	25373	25.69	9160	9390	9160	11990	6470	9230	9235.74	6.39	0	-1069	9456	9342	9246	9132	9036	9295	9085	167	2760	500	6640	10	1	33416778	3091	-5.60	1.93	12	0.08	-1653.00	4784.00	14770	20230307	-37.37	7150	20230103	29.37	9580	-3.44	20240102	8970	3.12	20240102	14770	-37.37	20230307	7700	20.13	20230227	0.38	N	059090	500	167 억		2135699	N	N	0	N	00	N
84	20240108	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	50	2	0.54	107032770	11613	11.76	9160	9390	9160	11990	6470	9230	9216.63	6.39	0	-1028	9456	9342	9246	9132	9036	9295	9085	167	2760	500	6640	10	1	33416778	3101	-5.61	1.94	12	0.03	-1653.00	4784.00	14770	20230307	-37.17	7150	20230103	29.79	9580	-3.13	20240102	8970	3.46	20240102	14770	-37.17	20230307	7700	20.52	20230227	0.38	N	059090	500	167 억		2135699	N	N	0	N	00	N
85	20240108	090536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-30	5	-0.33	14792000	1601	1.62	9160	9390	9160	11990	6470	9230	9239.23	6.39	0	-13	9456	9342	9246	9132	9036	9295	9085	167	2760	500	6640	10	1	33416778	3074	-5.57	1.92	12	0.00	-1653.00	4784.00	14770	20230307	-37.71	7150	20230103	28.67	9580	-3.97	20240102	8970	2.56	20240102	14770	-37.71	20230307	7700	19.48	20230227	0.38	N	059090	500	167 억		2135699	N	N	0	N	00	N
86	20240105	160536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	20	2	0.22	907603350	98680	70.02	9350	9360	9150	11970	6450	9210	9197.44	6.43	0	-14262	9610	9410	9280	9080	8950	9345	9015	167	2760	500	6630	10	1	33416778	3084	-5.58	1.93	12	0.30	-1653.00	4784.00	14770	20230307	-37.51	7150	20230103	29.09	9580	-3.65	20240102	8970	2.90	20240102	14770	-37.51	20230307	7600	21.45	20230106	0.38	N	059090	500	167 억		2149961	N	N	4	N	00	N
87	20240105	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	0	3	0.00	793586400	86332	61.26	9350	9360	9150	11970	6450	9210	9192.26	6.43	0	-11265	9610	9410	9280	9080	8950	9345	9015	167	2760	500	6630	10	1	33416778	3078	-5.57	1.93	12	0.26	-1653.00	4784.00	14770	20230307	-37.64	7150	20230103	28.81	9580	-3.86	20240102	8970	2.68	20240102	14770	-37.64	20230307	7600	21.18	20230106	0.38	N	059090	500	167 억		2149961	N	N	4	N	00	N
88	20240105	140535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	0	3	0.00	700230630	76159	54.04	9350	9360	9150	11970	6450	9210	9194.33	6.43	0	-10029	9610	9410	9280	9080	8950	9345	9015	167	2760	500	6630	10	1	33416778	3078	-5.57	1.93	12	0.23	-1653.00	4784.00	14770	20230307	-37.64	7150	20230103	28.81	9580	-3.86	20240102	8970	2.68	20240102	14770	-37.64	20230307	7600	21.18	20230106	0.38	N	059090	500	167 억		2149961	N	N	4	N	00	N
89	20240105	130536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-20	5	-0.22	599116000	65130	46.21	9350	9360	9150	11970	6450	9210	9198.77	6.43	0	-12657	9610	9410	9280	9080	8950	9345	9015	167	2760	500	6630	10	1	33416778	3071	-5.56	1.92	12	0.19	-1653.00	4784.00	14770	20230307	-37.78	7150	20230103	28.53	9580	-4.07	20240102	8970	2.45	20240102	14770	-37.78	20230307	7600	20.92	20230106	0.38	N	059090	500	167 억		2149961	N	N	4	N	00	N
90	20240105	120536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	0	3	0.00	453901810	49310	34.99	9350	9360	9150	11970	6450	9210	9205.07	6.43	0	-12607	9610	9410	9280	9080	8950	9345	9015	167	2760	500	6630	10	1	33416778	3078	-5.57	1.93	12	0.15	-1653.00	4784.00	14770	20230307	-37.64	7150	20230103	28.81	9580	-3.86	20240102	8970	2.68	20240102	14770	-37.64	20230307	7600	21.18	20230106	0.38	N	059090	500	167 억		2149961	N	N	4	N	00	N
91	20240105	110535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-20	5	-0.22	348323610	37836	26.85	9350	9360	9150	11970	6450	9210	9206.14	6.43	0	-10833	9610	9410	9280	9080	8950	9345	9015	167	2760	500	6630	10	1	33416778	3071	-5.56	1.92	12	0.11	-1653.00	4784.00	14770	20230307	-37.78	7150	20230103	28.53	9580	-4.07	20240102	8970	2.45	20240102	14770	-37.78	20230307	7600	20.92	20230106	0.38	N	059090	500	167 억		2149961	N	N	4	N	00	N
92	20240105	100538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	0	3	0.00	270451560	29369	20.84	9350	9360	9150	11970	6450	9210	9208.74	6.43	0	-7101	9610	9410	9280	9080	8950	9345	9015	167	2760	500	6630	10	1	33416778	3078	-5.57	1.93	12	0.09	-1653.00	4784.00	14770	20230307	-37.64	7150	20230103	28.81	9580	-3.86	20240102	8970	2.68	20240102	14770	-37.64	20230307	7600	21.18	20230106	0.38	N	059090	500	167 억		2149961	N	N	4	N	00	N
93	20240105	090535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	100	2	1.09	24409600	2629	1.87	9350	9360	9240	11970	6450	9210	9284.75	6.43	0	-57	9610	9410	9280	9080	8950	9345	9015	167	2760	500	6630	10	1	33416778	3111	-5.63	1.95	12	0.01	-1653.00	4784.00	14770	20230307	-36.97	7150	20230103	30.21	9580	-2.82	20240102	8970	3.79	20240102	14770	-36.97	20230307	7600	22.50	20230106	0.38	N	059090	500	167 억		2149961	N	N	4	N	00	N
94	20240104	160533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-90	5	-0.97	1309799630	140913	75.26	9240	9480	9150	12090	6510	9300	9295.12	6.56	0	-41664	9533	9416	9283	9166	9033	9350	9100	167	2790	500	6690	10	1	33416778	3078	-5.57	1.93	12	0.42	-1653.00	4784.00	14770	20230307	-37.64	7150	20230103	28.81	9580	-3.86	20240102	8970	2.68	20240102	14770	-37.64	20230307	7310	25.99	20230104	0.39	N	059090	500	167 억		2191424	N	N	4	N	00	N
95	20240104	150534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-50	5	-0.54	1274923410	137129	73.24	9240	9480	9150	12090	6510	9300	9297.26	6.56	0	-39780	9533	9416	9283	9166	9033	9350	9100	167	2790	500	6690	10	1	33416778	3091	-5.60	1.93	12	0.41	-1653.00	4784.00	14770	20230307	-37.37	7150	20230103	29.37	9580	-3.44	20240102	8970	3.12	20240102	14770	-37.37	20230307	7310	26.54	20230104	0.39	N	059090	500	167 억		2191424	N	N	0	N	00	N
96	20240104	140535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-70	5	-0.75	1133180390	121754	65.03	9240	9480	9150	12090	6510	9300	9307.13	6.56	0	-30991	9533	9416	9283	9166	9033	9350	9100	167	2790	500	6690	10	1	33416778	3084	-5.58	1.93	12	0.36	-1653.00	4784.00	14770	20230307	-37.51	7150	20230103	29.09	9580	-3.65	20240102	8970	2.90	20240102	14770	-37.51	20230307	7310	26.27	20230104	0.39	N	059090	500	167 억		2191424	N	N	0	N	00	N
97	20240104	130535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	-10	5	-0.11	1042064300	111903	59.76	9240	9480	9150	12090	6510	9300	9312.21	6.56	0	-28561	9533	9416	9283	9166	9033	9350	9100	167	2790	500	6690	10	1	33416778	3104	-5.62	1.94	12	0.33	-1653.00	4784.00	14770	20230307	-37.10	7150	20230103	29.93	9580	-3.03	20240102	8970	3.57	20240102	14770	-37.10	20230307	7310	27.09	20230104	0.39	N	059090	500	167 억		2191424	N	N	0	N	00	N
98	20240104	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-60	5	-0.65	974205170	104593	55.86	9240	9480	9150	12090	6510	9300	9314.25	6.56	0	-26969	9533	9416	9283	9166	9033	9350	9100	167	2790	500	6690	10	1	33416778	3088	-5.59	1.93	12	0.31	-1653.00	4784.00	14770	20230307	-37.44	7150	20230103	29.23	9580	-3.55	20240102	8970	3.01	20240102	14770	-37.44	20230307	7310	26.40	20230104	0.39	N	059090	500	167 억		2191424	N	N	0	N	00	N
99	20240104	110533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-60	5	-0.65	839435790	89996	48.06	9240	9480	9150	12090	6510	9300	9327.48	6.56	0	-16580	9533	9416	9283	9166	9033	9350	9100	167	2790	500	6690	10	1	33416778	3088	-5.59	1.93	12	0.27	-1653.00	4784.00	14770	20230307	-37.44	7150	20230103	29.23	9580	-3.55	20240102	8970	3.01	20240102	14770	-37.44	20230307	7310	26.40	20230104	0.39	N	059090	500	167 억		2191424	N	N	0	N	00	N
100	20240104	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	140	2	1.51	616530140	65966	35.23	9240	9480	9150	12090	6510	9300	9346.18	6.56	0	-1720	9533	9416	9283	9166	9033	9350	9100	167	2790	500	6690	10	1	33416778	3155	-5.71	1.97	12	0.20	-1653.00	4784.00	14770	20230307	-36.09	7150	20230103	32.03	9580	-1.46	20240102	8970	5.24	20240102	14770	-36.09	20230307	7310	29.14	20230104	0.39	N	059090	500	167 억		2191424	N	N	0	N	00	N
101	20240104	090535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-60	5	-0.65	114749910	12498	6.67	9240	9240	9150	12090	6510	9300	9181.46	6.56	0	4849	9533	9416	9283	9166	9033	9350	9100	167	2790	500	6690	10	1	33416778	3088	-5.59	1.93	12	0.04	-1653.00	4784.00	14770	20230307	-37.44	7150	20230103	29.23	9580	-3.55	20240102	8970	3.01	20240102	14770	-37.44	20230307	7310	26.40	20230104	0.39	N	059090	500	167 억		2191424	N	N	0	N	00	N
102	20240103	160532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-190	5	-2.00	1725673980	186880	50.05	9400	9400	9150	12330	6650	9490	9233.92	6.66	0	-34504	9956	9722	9346	9112	8736	9840	9230	167	2840	500	6830	10	1	33416778	3108	-5.63	1.94	12	0.56	-1653.00	4784.00	14770	20230307	-37.03	7150	20230103	30.07	9580	-2.92	20240102	8970	3.68	20240102	14770	-37.03	20230307	7150	30.07	20230103	0.39	N	059090	500	167 억		2225757	N	N	0	N	00	N
103	20240103	150532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-240	5	-2.53	1653123770	179072	47.96	9400	9400	9150	12330	6650	9490	9231.62	6.66	0	-32826	9956	9722	9346	9112	8736	9840	9230	167	2840	500	6830	10	1	33416778	3091	-5.60	1.93	12	0.54	-1653.00	4784.00	14770	20230307	-37.37	7150	20230103	29.37	9580	-3.44	20240102	8970	3.12	20240102	14770	-37.37	20230307	7150	29.37	20230103	0.39	N	059090	500	167 억		2225757	N	N	0	N	00	N
104	20240103	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-290	5	-3.06	1570776500	170142	45.57	9400	9400	9150	12330	6650	9490	9232.15	6.66	0	-32872	9956	9722	9346	9112	8736	9840	9230	167	2840	500	6830	10	1	33416778	3074	-5.57	1.92	12	0.51	-1653.00	4784.00	14770	20230307	-37.71	7150	20230103	28.67	9580	-3.97	20240102	8970	2.56	20240102	14770	-37.71	20230307	7150	28.67	20230103	0.39	N	059090	500	167 억		2225757	N	N	0	N	00	N
105	20240103	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-270	5	-2.85	1462146080	158342	42.41	9400	9400	9150	12330	6650	9490	9234.10	6.66	0	-34838	9956	9722	9346	9112	8736	9840	9230	167	2840	500	6830	10	1	33416778	3081	-5.58	1.93	12	0.47	-1653.00	4784.00	14770	20230307	-37.58	7150	20230103	28.95	9580	-3.76	20240102	8970	2.79	20240102	14770	-37.58	20230307	7150	28.95	20230103	0.39	N	059090	500	167 억		2225757	N	N	0	N	00	N
106	20240103	120535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-230	5	-2.42	1154631060	124943	33.46	9400	9400	9150	12330	6650	9490	9241.26	6.66	0	-38339	9956	9722	9346	9112	8736	9840	9230	167	2840	500	6830	10	1	33416778	3094	-5.60	1.94	12	0.37	-1653.00	4784.00	14770	20230307	-37.31	7150	20230103	29.51	9580	-3.34	20240102	8970	3.23	20240102	14770	-37.31	20230307	7150	29.51	20230103	0.39	N	059090	500	167 억		2225757	N	N	0	N	00	N
107	20240103	110531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-160	5	-1.69	1052063060	113913	30.51	9400	9400	9150	12330	6650	9490	9235.67	6.66	0	-37520	9956	9722	9346	9112	8736	9840	9230	167	2840	500	6830	10	1	33416778	3118	-5.64	1.95	12	0.34	-1653.00	4784.00	14770	20230307	-36.83	7150	20230103	30.49	9580	-2.61	20240102	8970	4.01	20240102	14770	-36.83	20230307	7150	30.49	20230103	0.39	N	059090	500	167 억		2225757	N	N	0	N	00	N
108	20240103	100531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-280	5	-2.95	610572580	66042	17.69	9400	9400	9160	12330	6650	9490	9245.22	6.66	0	-19441	9956	9722	9346	9112	8736	9840	9230	167	2840	500	6830	10	1	33416778	3078	-5.57	1.93	12	0.20	-1653.00	4784.00	14770	20230307	-37.64	7150	20230103	28.81	9580	-3.86	20240102	8970	2.68	20240102	14770	-37.64	20230307	7150	28.81	20230103	0.39	N	059090	500	167 억		2225757	N	N	0	N	00	N
109	20240103	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-140	5	-1.48	94156840	10103	2.71	9400	9400	9250	12330	6650	9490	9319.69	6.66	0	-1401	9956	9722	9346	9112	8736	9840	9230	167	2840	500	6830	10	1	33416778	3124	-5.66	1.95	12	0.03	-1653.00	4784.00	14770	20230307	-36.70	7150	20230103	30.77	9580	-2.40	20240102	8970	4.24	20240102	14770	-36.70	20230307	7150	30.77	20230103	0.39	N	059090	500	167 억		2225757	N	N	0	N	00	N
110	20240102	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	410	2	4.52	3498855440	372363	266.73	9000	9580	8970	11800	6360	9080	9396.26	6.38	0	93830	9386	9232	9066	8912	8746	9310	8990	167	2720	500	6530	10	1	33416778	3171	-5.74	1.98	12	1.11	-1653.00	4784.00	14770	20230307	-35.75	7150	20230103	32.73	9580	-0.94	20240102	8970	5.80	20240102	14770	-35.75	20230307	7150	32.73	20230103	0.39	N	059090	500	167 억		2131075	N	N	90	N	00	N
111	20240102	150530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	390	2	4.30	3361439690	357807	256.30	9000	9580	8970	11800	6360	9080	9394.56	6.38	0	92622	9386	9232	9066	8912	8746	9310	8990	167	2720	500	6530	10	1	33416778	3165	-5.73	1.98	12	1.07	-1653.00	4784.00	14770	20230307	-35.88	7150	20230103	32.45	9580	-1.15	20240102	8970	5.57	20240102	14770	-35.88	20230307	7150	32.45	20230103	0.39	N	059090	500	167 억		2131075	N	N	90	N	00	N
112	20240102	140531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	400	2	4.41	2713868800	289492	207.37	9000	9530	8970	11800	6360	9080	9374.59	6.38	0	88290	9386	9232	9066	8912	8746	9310	8990	167	2720	500	6530	10	1	33416778	3168	-5.74	1.98	12	0.87	-1653.00	4784.00	14770	20230307	-35.82	7150	20230103	32.59	9530	-0.52	20240102	8970	5.69	20240102	14770	-35.82	20230307	7150	32.59	20230103	0.39	N	059090	500	167 억		2131075	N	N	90	N	00	N
113	20240102	130528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	410	2	4.52	2006302090	214933	153.96	9000	9500	8970	11800	6360	9080	9334.55	6.38	0	62072	9386	9232	9066	8912	8746	9310	8990	167	2720	500	6530	10	1	33416778	3171	-5.74	1.98	12	0.64	-1653.00	4784.00	14770	20230307	-35.75	7150	20230103	32.73	9500	-0.11	20240102	8970	5.80	20240102	14770	-35.75	20230307	7150	32.73	20230103	0.39	N	059090	500	167 억		2131075	N	N	90	N	00	N
114	20240102	120528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	390	2	4.30	1667392410	179073	128.27	9000	9480	8970	11800	6360	9080	9311.24	6.38	0	56730	9386	9232	9066	8912	8746	9310	8990	167	2720	500	6530	10	1	33416778	3165	-5.73	1.98	12	0.54	-1653.00	4784.00	14770	20230307	-35.88	7150	20230103	32.45	9480	-0.11	20240102	8970	5.57	20240102	14770	-35.88	20230307	7150	32.45	20230103	0.39	N	059090	500	167 억		2131075	N	N	90	N	00	N
115	20240102	110527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	230	2	2.53	933406330	101090	72.41	9000	9430	8970	11800	6360	9080	9233.42	6.38	0	21642	9386	9232	9066	8912	8746	9310	8990	167	2720	500	6530	10	1	33416778	3111	-5.63	1.95	12	0.30	-1653.00	4784.00	14770	20230307	-36.97	7150	20230103	30.21	9430	-1.27	20240102	8970	3.79	20240102	14770	-36.97	20230307	7150	30.21	20230103	0.39	N	059090	500	167 억		2131075	N	N	90	N	00	N
116	20240102	100522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-20	5	-0.22	57197480	6345	4.55	9000	9070	8970	11800	6360	9080	9014.58	6.38	0	446	9386	9232	9066	8912	8746	9310	8990	167	2720	500	6530	10	1	33416778	3028	-5.48	1.89	12	0.02	-1653.00	4784.00	14770	20230307	-38.66	7150	20230103	26.71	9070	-0.11	20240102	8970	1.00	20240102	14770	-38.66	20230307	7150	26.71	20230103	0.39	N	059090	500	167 억		2131075	N	N	90	N	00	N
117	20240102	090516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	0	3	0.00	0	0	0.00	0	0	0	11800	6360	9080	0.00	6.38	0	0	9386	9232	9066	8912	8746	9310	8990	167	2720	500	6530	10	1	33416778	3034	-5.49	1.90	12	0.00	-1653.00	4784.00	14770	20230307	-38.52	7150	20230103	26.99	0	0.00	0	0	0.00	0	14770	-38.52	20230307	7150	26.99	20230103	0.39	N	059090	500	167 억		2131075	N	N	90	N	00	N