KissMeData/440110/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	121310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	0	3	0.00	7380406050	306702	32.27	24500	24600	23500	31750	17150	24450	24063.66	3.02	0	-36138	25816	25132	23816	23132	21816	25475	23475	49	7300	100	17110	50	1	48753003	11920	-3.63	24.55	12	0.63	-6740.00	996.00	47100	20230912	-48.09	16250	20231114	50.46	27750	-11.89	20240108	22100	10.63	20240117	47100	-48.09	20230912	16250	50.46	20231114	0.23	N	440110	100	48 억		1471353	N	N	0	N	00	N
3	20240123	111304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-100	5	-0.41	5523925350	230663	24.27	24500	24500	23500	31750	17150	24450	23947.84	3.02	0	-19832	25816	25132	23816	23132	21816	25475	23475	49	7300	100	17110	50	1	48753003	11871	-3.61	24.45	12	0.47	-6740.00	996.00	47100	20230912	-48.30	16250	20231114	49.85	27750	-12.25	20240108	22100	10.18	20240117	47100	-48.30	20230912	16250	49.85	20231114	0.23	N	440110	100	48 억		1471353	N	N	0	N	00	N
4	20240123	101305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-550	5	-2.25	4441953900	185888	19.56	24500	24500	23500	31750	17150	24450	23895.59	3.02	0	-23783	25816	25132	23816	23132	21816	25475	23475	49	7300	100	17110	50	1	48753003	11652	-3.55	24.00	12	0.38	-6740.00	996.00	47100	20230912	-49.26	16250	20231114	47.08	27750	-13.87	20240108	22100	8.14	20240117	47100	-49.26	20230912	16250	47.08	20231114	0.23	N	440110	100	48 억		1471353	N	N	0	N	00	N
5	20240123	091306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-550	5	-2.25	1582225450	65885	6.93	24500	24500	23800	31750	17150	24450	24014.36	3.02	0	-9069	25816	25132	23816	23132	21816	25475	23475	49	7300	100	17110	50	1	48753003	11652	-3.55	24.00	12	0.14	-6740.00	996.00	47100	20230912	-49.26	16250	20231114	47.08	27750	-13.87	20240108	22100	8.14	20240117	47100	-49.26	20230912	16250	47.08	20231114	0.23	N	440110	100	48 억		1471353	N	N	0	N	00	N
6	20240119	161256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-450	5	-1.97	10282649100	451912	137.04	23500	23500	22300	29700	16000	22850	22754.67	3.01	0	-57115	23750	23300	22850	22400	21950	23525	22625	49	6850	100	15990	50	1	48753003	10921	-3.32	22.49	12	0.93	-6740.00	996.00	47100	20230912	-52.44	16250	20231114	37.85	27750	-19.28	20240108	22100	1.36	20240117	47100	-52.44	20230912	16250	37.85	20231114	0.24	N	440110	100	48 억		1469044	N	N	0	N	00	N
7	20240119	151301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-400	5	-1.75	9902346500	434927	131.89	23500	23500	22300	29700	16000	22850	22767.84	3.01	0	-56081	23750	23300	22850	22400	21950	23525	22625	49	6850	100	15990	50	1	48753003	10945	-3.33	22.54	12	0.89	-6740.00	996.00	47100	20230912	-52.34	16250	20231114	38.15	27750	-19.10	20240108	22100	1.58	20240117	47100	-52.34	20230912	16250	38.15	20231114	0.24	N	440110	100	48 억		1469044	N	N	0	N	00	N
8	20240119	141257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-450	5	-1.97	8430139850	369265	111.98	23500	23500	22350	29700	16000	22850	22829.51	3.01	0	-68568	23750	23300	22850	22400	21950	23525	22625	49	6850	100	15990	50	1	48753003	10921	-3.32	22.49	12	0.76	-6740.00	996.00	47100	20230912	-52.44	16250	20231114	37.85	27750	-19.28	20240108	22100	1.36	20240117	47100	-52.44	20230912	16250	37.85	20231114	0.24	N	440110	100	48 억		1469044	N	N	0	N	00	N
9	20240119	131258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-250	5	-1.09	6983018400	305081	92.52	23500	23500	22500	29700	16000	22850	22889.06	3.01	0	-36021	23750	23300	22850	22400	21950	23525	22625	49	6850	100	15990	50	1	48753003	11018	-3.35	22.69	12	0.63	-6740.00	996.00	47100	20230912	-52.02	16250	20231114	39.08	27750	-18.56	20240108	22100	2.26	20240117	47100	-52.02	20230912	16250	39.08	20231114	0.24	N	440110	100	48 억		1469044	N	N	0	N	00	N
10	20240119	121302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-300	5	-1.31	6384075400	278559	84.47	23500	23500	22550	29700	16000	22850	22918.22	3.01	0	-32733	23750	23300	22850	22400	21950	23525	22625	49	6850	100	15990	50	1	48753003	10994	-3.35	22.64	12	0.57	-6740.00	996.00	47100	20230912	-52.12	16250	20231114	38.77	27750	-18.74	20240108	22100	2.04	20240117	47100	-52.12	20230912	16250	38.77	20231114	0.24	N	440110	100	48 억		1469044	N	N	0	N	00	N
11	20240119	111301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-200	5	-0.88	5335470250	232278	70.44	23500	23500	22600	29700	16000	22850	22970.19	3.01	0	-19203	23750	23300	22850	22400	21950	23525	22625	49	6850	100	15990	50	1	48753003	11043	-3.36	22.74	12	0.48	-6740.00	996.00	47100	20230912	-51.91	16250	20231114	39.38	27750	-18.38	20240108	22100	2.49	20240117	47100	-51.91	20230912	16250	39.38	20231114	0.24	N	440110	100	48 억		1469044	N	N	0	N	00	N
12	20240119	101305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	400	2	1.75	4125871400	179269	54.36	23500	23500	22600	29700	16000	22850	23014.97	3.01	0	-21642	23750	23300	22850	22400	21950	23525	22625	49	6850	100	15990	50	1	48753003	11335	-3.45	23.34	12	0.37	-6740.00	996.00	47100	20230912	-50.64	16250	20231114	43.08	27750	-16.22	20240108	22100	5.20	20240117	47100	-50.64	20230912	16250	43.08	20231114	0.24	N	440110	100	48 억		1469044	N	N	0	N	00	N
13	20240119	091259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	150	2	0.66	1279319150	55137	16.72	23500	23500	22900	29700	16000	22850	23202.55	3.01	0	-19028	23750	23300	22850	22400	21950	23525	22625	49	6850	100	15990	50	1	48753003	11213	-3.41	23.09	12	0.11	-6740.00	996.00	47100	20230912	-51.17	16250	20231114	41.54	27750	-17.12	20240108	22100	4.07	20240117	47100	-51.17	20230912	16250	41.54	20231114	0.24	N	440110	100	48 억		1469044	N	N	0	N	00	N
14	20240118	161256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	450	2	2.01	7463497150	327546	68.50	22450	23300	22400	29100	15700	22400	22786.15	2.99	0	19977	23533	22966	22533	21966	21533	22750	21750	49	6700	100	15680	50	1	48753003	11140	-3.39	22.94	12	0.67	-6740.00	996.00	47100	20230912	-51.49	16250	20231114	40.62	27750	-17.66	20240108	22100	3.39	20240117	47100	-51.49	20230912	16250	40.62	20231114	0.24	N	440110	100	48 억		1457997	N	N	0	N	00	N
15	20240118	151256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	350	2	1.56	7265182850	318861	66.68	22450	23300	22400	29100	15700	22400	22784.99	2.99	0	20183	23533	22966	22533	21966	21533	22750	21750	49	6700	100	15680	50	1	48753003	11091	-3.38	22.84	12	0.65	-6740.00	996.00	47100	20230912	-51.70	16250	20231114	40.00	27750	-18.02	20240108	22100	2.94	20240117	47100	-51.70	20230912	16250	40.00	20231114	0.24	N	440110	100	48 억		1457997	N	N	0	N	00	N
16	20240118	141256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	250	2	1.12	6497352900	284984	59.60	22450	23300	22400	29100	15700	22400	22799.23	2.99	0	6788	23533	22966	22533	21966	21533	22750	21750	49	6700	100	15680	50	1	48753003	11043	-3.36	22.74	12	0.58	-6740.00	996.00	47100	20230912	-51.91	16250	20231114	39.38	27750	-18.38	20240108	22100	2.49	20240117	47100	-51.91	20230912	16250	39.38	20231114	0.24	N	440110	100	48 억		1457997	N	N	0	N	00	N
17	20240118	131254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	350	2	1.56	5505439450	241162	50.43	22450	23300	22400	29100	15700	22400	22829.09	2.99	0	15771	23533	22966	22533	21966	21533	22750	21750	49	6700	100	15680	50	1	48753003	11091	-3.38	22.84	12	0.49	-6740.00	996.00	47100	20230912	-51.70	16250	20231114	40.00	27750	-18.02	20240108	22100	2.94	20240117	47100	-51.70	20230912	16250	40.00	20231114	0.24	N	440110	100	48 억		1457997	N	N	0	N	00	N
18	20240118	121258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	200	2	0.89	5116986450	224040	46.85	22450	23300	22400	29100	15700	22400	22839.93	2.99	0	11673	23533	22966	22533	21966	21533	22750	21750	49	6700	100	15680	50	1	48753003	11018	-3.35	22.69	12	0.46	-6740.00	996.00	47100	20230912	-52.02	16250	20231114	39.08	27750	-18.56	20240108	22100	2.26	20240117	47100	-52.02	20230912	16250	39.08	20231114	0.24	N	440110	100	48 억		1457997	N	N	0	N	00	N
19	20240118	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	450	2	2.01	4098015950	179051	37.45	22450	23300	22400	29100	15700	22400	22887.86	2.99	0	10494	23533	22966	22533	21966	21533	22750	21750	49	6700	100	15680	50	1	48753003	11140	-3.39	22.94	12	0.37	-6740.00	996.00	47100	20230912	-51.49	16250	20231114	40.62	27750	-17.66	20240108	22100	3.39	20240117	47100	-51.49	20230912	16250	40.62	20231114	0.24	N	440110	100	48 억		1457997	N	N	0	N	00	N
20	20240118	101254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	800	2	3.57	3133327950	137068	28.67	22450	23300	22400	29100	15700	22400	22860.20	2.99	0	12360	23533	22966	22533	21966	21533	22750	21750	49	6700	100	15680	50	1	48753003	11311	-3.44	23.29	12	0.28	-6740.00	996.00	47100	20230912	-50.74	16250	20231114	42.77	27750	-16.40	20240108	22100	4.98	20240117	47100	-50.74	20230912	16250	42.77	20231114	0.24	N	440110	100	48 억		1457997	N	N	0	N	00	N
21	20240118	091254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	150	2	0.67	1049175850	46387	9.70	22450	23000	22400	29100	15700	22400	22618.64	2.99	0	8620	23533	22966	22533	21966	21533	22750	21750	49	6700	100	15680	50	1	48753003	10994	-3.35	22.64	12	0.10	-6740.00	996.00	47100	20230912	-52.12	16250	20231114	38.77	27750	-18.74	20240108	22100	2.04	20240117	47100	-52.12	20230912	16250	38.77	20231114	0.24	N	440110	100	48 억		1457997	N	N	0	N	00	N
22	20240117	161251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-500	5	-2.18	10746691150	475920	66.96	22900	23100	22100	29750	16050	22900	22580.98	2.84	0	87083	25533	24216	23433	22116	21333	23825	21725	49	6850	100	16030	50	1	48753003	10921	-3.32	22.49	12	0.98	-6740.00	996.00	47100	20230912	-52.44	16250	20231114	37.85	27750	-19.28	20240108	22100	1.36	20240117	47100	-52.44	20230912	16250	37.85	20231114	0.25	N	440110	100	48 억		1386015	N	N	0	N	00	N
23	20240117	151255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-500	5	-2.18	10422592250	461458	64.92	22900	23100	22100	29750	16050	22900	22586.11	2.84	0	84042	25533	24216	23433	22116	21333	23825	21725	49	6850	100	16030	50	1	48753003	10921	-3.32	22.49	12	0.95	-6740.00	996.00	47100	20230912	-52.44	16250	20231114	37.85	27750	-19.28	20240108	22100	1.36	20240117	47100	-52.44	20230912	16250	37.85	20231114	0.25	N	440110	100	48 억		1386015	N	N	0	N	00	N
24	20240117	141252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-400	5	-1.75	9191072350	406521	57.19	22900	23100	22100	29750	16050	22900	22608.98	2.84	0	65353	25533	24216	23433	22116	21333	23825	21725	49	6850	100	16030	50	1	48753003	10969	-3.34	22.59	12	0.83	-6740.00	996.00	47100	20230912	-52.23	16250	20231114	38.46	27750	-18.92	20240108	22100	1.81	20240117	47100	-52.23	20230912	16250	38.46	20231114	0.25	N	440110	100	48 억		1386015	N	N	0	N	00	N
25	20240117	131251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-450	5	-1.97	8321025050	367847	51.75	22900	23100	22100	29750	16050	22900	22620.76	2.84	0	53532	25533	24216	23433	22116	21333	23825	21725	49	6850	100	16030	50	1	48753003	10945	-3.33	22.54	12	0.75	-6740.00	996.00	47100	20230912	-52.34	16250	20231114	38.15	27750	-19.10	20240108	22100	1.58	20240117	47100	-52.34	20230912	16250	38.15	20231114	0.25	N	440110	100	48 억		1386015	N	N	0	N	00	N
26	20240117	121254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-250	5	-1.09	7013947350	309826	43.59	22900	23100	22100	29750	16050	22900	22638.21	2.84	0	36757	25533	24216	23433	22116	21333	23825	21725	49	6850	100	16030	50	1	48753003	11043	-3.36	22.74	12	0.64	-6740.00	996.00	47100	20230912	-51.91	16250	20231114	39.38	27750	-18.38	20240108	22100	2.49	20240117	47100	-51.91	20230912	16250	39.38	20231114	0.25	N	440110	100	48 억		1386015	N	N	0	N	00	N
27	20240117	111255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-100	5	-0.44	6100931300	269610	37.93	22900	23100	22100	29750	16050	22900	22628.56	2.84	0	33128	25533	24216	23433	22116	21333	23825	21725	49	6850	100	16030	50	1	48753003	11116	-3.38	22.89	12	0.55	-6740.00	996.00	47100	20230912	-51.59	16250	20231114	40.31	27750	-17.84	20240108	22100	3.17	20240117	47100	-51.59	20230912	16250	40.31	20231114	0.25	N	440110	100	48 억		1386015	N	N	0	N	00	N
28	20240117	101251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-200	5	-0.87	4152288400	184478	25.95	22900	23100	22100	29750	16050	22900	22507.97	2.84	0	51109	25533	24216	23433	22116	21333	23825	21725	49	6850	100	16030	50	1	48753003	11067	-3.37	22.79	12	0.38	-6740.00	996.00	47100	20230912	-51.80	16250	20231114	39.69	27750	-18.20	20240108	22100	2.71	20240117	47100	-51.80	20230912	16250	39.69	20231114	0.25	N	440110	100	48 억		1386015	N	N	0	N	00	N
29	20240117	091255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-700	5	-3.06	1837347950	81709	11.50	22900	23100	22100	29750	16050	22900	22485.66	2.84	0	30943	25533	24216	23433	22116	21333	23825	21725	49	6850	100	16030	50	1	48753003	10823	-3.29	22.29	12	0.17	-6740.00	996.00	47100	20230912	-52.87	16250	20231114	36.62	27750	-20.00	20240108	22100	0.45	20240117	47100	-52.87	20230912	16250	36.62	20231114	0.25	N	440110	100	48 억		1386015	N	N	0	N	00	N
30	20240116	161249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-1550	5	-6.34	16499705500	706653	164.06	24650	24750	22650	31750	17150	24450	23349.62	3.18	0	-120405	25350	24900	24150	23700	22950	25125	23925	49	7300	100	17110	50	1	48753003	11164	-3.40	22.99	12	1.45	-6740.00	996.00	47100	20230912	-51.38	16250	20231114	40.92	27750	-17.48	20240108	22650	1.10	20240116	47100	-51.38	20230912	16250	40.92	20231114	0.26	N	440110	100	48 억		1552661	N	N	0	N	00	N
31	20240116	151246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-1500	5	-6.13	15777824450	675156	156.74	24650	24750	22650	31750	17150	24450	23369.15	3.18	0	-115017	25350	24900	24150	23700	22950	25125	23925	49	7300	100	17110	50	1	48753003	11189	-3.41	23.04	12	1.38	-6740.00	996.00	47100	20230912	-51.27	16250	20231114	41.23	27750	-17.30	20240108	22650	1.32	20240116	47100	-51.27	20230912	16250	41.23	20231114	0.26	N	440110	100	48 억		1552661	N	N	0	N	00	N
32	20240116	141250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-1500	5	-6.13	14515060700	620077	143.96	24650	24750	22650	31750	17150	24450	23408.48	3.18	0	-104712	25350	24900	24150	23700	22950	25125	23925	49	7300	100	17110	50	1	48753003	11189	-3.41	23.04	12	1.27	-6740.00	996.00	47100	20230912	-51.27	16250	20231114	41.23	27750	-17.30	20240108	22650	1.32	20240116	47100	-51.27	20230912	16250	41.23	20231114	0.26	N	440110	100	48 억		1552661	N	N	0	N	00	N
33	20240116	131250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-1150	5	-4.70	10874957950	461316	107.10	24650	24750	23050	31750	17150	24450	23573.77	3.18	0	-91681	25350	24900	24150	23700	22950	25125	23925	49	7300	100	17110	50	1	48753003	11359	-3.46	23.39	12	0.95	-6740.00	996.00	47100	20230912	-50.53	16250	20231114	43.38	27750	-16.04	20240108	23050	1.08	20240116	47100	-50.53	20230912	16250	43.38	20231114	0.26	N	440110	100	48 억		1552661	N	N	0	N	00	N
34	20240116	121247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-1200	5	-4.91	9704854700	411051	95.43	24650	24750	23050	31750	17150	24450	23609.86	3.18	0	-73082	25350	24900	24150	23700	22950	25125	23925	49	7300	100	17110	50	1	48753003	11335	-3.45	23.34	12	0.84	-6740.00	996.00	47100	20230912	-50.64	16250	20231114	43.08	27750	-16.22	20240108	23050	0.87	20240116	47100	-50.64	20230912	16250	43.08	20231114	0.26	N	440110	100	48 억		1552661	N	N	0	N	00	N
35	20240116	111248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	-1000	5	-4.09	8482874550	358546	83.24	24650	24750	23050	31750	17150	24450	23659.10	3.18	0	-57194	25350	24900	24150	23700	22950	25125	23925	49	7300	100	17110	50	1	48753003	11433	-3.48	23.54	12	0.74	-6740.00	996.00	47100	20230912	-50.21	16250	20231114	44.31	27750	-15.50	20240108	23050	1.74	20240116	47100	-50.21	20230912	16250	44.31	20231114	0.26	N	440110	100	48 억		1552661	N	N	0	N	00	N
36	20240116	101247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	-1300	5	-5.32	6702528900	282290	65.54	24650	24750	23050	31750	17150	24450	23743.42	3.18	0	-37315	25350	24900	24150	23700	22950	25125	23925	49	7300	100	17110	50	1	48753003	11286	-3.43	23.24	12	0.58	-6740.00	996.00	47100	20230912	-50.85	16250	20231114	42.46	27750	-16.58	20240108	23050	0.43	20240116	47100	-50.85	20230912	16250	42.46	20231114	0.26	N	440110	100	48 억		1552661	N	N	0	N	00	N
37	20240116	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-150	5	-0.61	1177810050	47985	11.14	24650	24750	24200	31750	17150	24450	24545.38	3.18	0	-15633	25350	24900	24150	23700	22950	25125	23925	49	7300	100	17110	50	1	48753003	11847	-3.61	24.40	12	0.10	-6740.00	996.00	47100	20230912	-48.41	16250	20231114	49.54	27750	-12.43	20240108	23150	4.97	20240102	47100	-48.41	20230912	16250	49.54	20231114	0.26	N	440110	100	48 억		1552661	N	N	0	N	00	N
38	20240115	161243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	550	2	2.30	10346449550	429122	93.19	23550	24600	23400	31050	16750	23900	24110.17	3.21	0	-807	24833	24366	24083	23616	23333	24225	23475	49	7150	100	16730	50	1	48753003	11920	-3.63	24.55	12	0.88	-6740.00	996.00	47100	20230912	-48.09	16250	20231114	50.46	27750	-11.89	20240108	23150	5.62	20240102	47100	-48.09	20230912	16250	50.46	20231114	0.26	N	440110	100	48 억		1563916	N	N	0	N	00	N
39	20240115	151244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	350	2	1.46	9857709150	409084	88.84	23550	24600	23400	31050	16750	23900	24097.09	3.21	0	-1087	24833	24366	24083	23616	23333	24225	23475	49	7150	100	16730	50	1	48753003	11823	-3.60	24.35	12	0.84	-6740.00	996.00	47100	20230912	-48.51	16250	20231114	49.23	27750	-12.61	20240108	23150	4.75	20240102	47100	-48.51	20230912	16250	49.23	20231114	0.26	N	440110	100	48 억		1563916	N	N	0	N	00	N
40	20240115	141244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	250	2	1.05	8729328500	362314	78.68	23550	24600	23400	31050	16750	23900	24093.34	3.21	0	-6684	24833	24366	24083	23616	23333	24225	23475	49	7150	100	16730	50	1	48753003	11774	-3.58	24.25	12	0.74	-6740.00	996.00	47100	20230912	-48.73	16250	20231114	48.62	27750	-12.97	20240108	23150	4.32	20240102	47100	-48.73	20230912	16250	48.62	20231114	0.26	N	440110	100	48 억		1563916	N	N	0	N	00	N
41	20240115	131244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	0	3	0.00	7821514350	324587	70.49	23550	24600	23400	31050	16750	23900	24096.90	3.21	0	-1319	24833	24366	24083	23616	23333	24225	23475	49	7150	100	16730	50	1	48753003	11652	-3.55	24.00	12	0.67	-6740.00	996.00	47100	20230912	-49.26	16250	20231114	47.08	27750	-13.87	20240108	23150	3.24	20240102	47100	-49.26	20230912	16250	47.08	20231114	0.26	N	440110	100	48 억		1563916	N	N	0	N	00	N
42	20240115	121244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	350	2	1.46	6980882500	289707	62.91	23550	24600	23400	31050	16750	23900	24096.44	3.21	0	-2411	24833	24366	24083	23616	23333	24225	23475	49	7150	100	16730	50	1	48753003	11823	-3.60	24.35	12	0.59	-6740.00	996.00	47100	20230912	-48.51	16250	20231114	49.23	27750	-12.61	20240108	23150	4.75	20240102	47100	-48.51	20230912	16250	49.23	20231114	0.26	N	440110	100	48 억		1563916	N	N	0	N	00	N
43	20240115	111244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	300	2	1.26	6286302200	260947	56.67	23550	24600	23400	31050	16750	23900	24090.43	3.21	0	-8539	24833	24366	24083	23616	23333	24225	23475	49	7150	100	16730	50	1	48753003	11798	-3.59	24.30	12	0.54	-6740.00	996.00	47100	20230912	-48.62	16250	20231114	48.92	27750	-12.79	20240108	23150	4.54	20240102	47100	-48.62	20230912	16250	48.92	20231114	0.26	N	440110	100	48 억		1563916	N	N	0	N	00	N
44	20240115	101239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	550	2	2.30	4670064200	193872	42.10	23550	24600	23400	31050	16750	23900	24088.51	3.21	0	-10420	24833	24366	24083	23616	23333	24225	23475	49	7150	100	16730	50	1	48753003	11920	-3.63	24.55	12	0.40	-6740.00	996.00	47100	20230912	-48.09	16250	20231114	50.46	27750	-11.89	20240108	23150	5.62	20240102	47100	-48.09	20230912	16250	50.46	20231114	0.26	N	440110	100	48 억		1563916	N	N	0	N	00	N
45	20240115	091242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	250	2	1.05	1593994150	67315	14.62	23550	24150	23400	31050	16750	23900	23679.22	3.21	0	8924	24833	24366	24083	23616	23333	24225	23475	49	7150	100	16730	50	1	48753003	11774	-3.58	24.25	12	0.14	-6740.00	996.00	47100	20230912	-48.73	16250	20231114	48.62	27750	-12.97	20240108	23150	4.32	20240102	47100	-48.73	20230912	16250	48.62	20231114	0.26	N	440110	100	48 억		1563916	N	N	0	N	00	N
46	20240112	161252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-850	5	-3.43	10987916800	456631	127.33	24200	24550	23800	32150	17350	24750	24063.21	3.20	4465	9622	25683	25216	24633	24166	23583	25450	24400	49	7400	100	17320	50	1	48753003	11652	-3.55	24.00	12	0.94	-6740.00	996.00	47100	20230912	-49.26	16250	20231114	47.08	27750	-13.87	20240108	23150	3.24	20240102	47100	-49.26	20230912	16250	47.08	20231114	0.26	N	440110	100	48 억		1561590	N	N	0	N	00	N
47	20240112	151241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-900	5	-3.64	10558970650	438671	122.32	24200	24550	23800	32150	17350	24750	24070.27	3.20	4465	14453	25683	25216	24633	24166	23583	25450	24400	49	7400	100	17320	50	1	48753003	11628	-3.54	23.95	12	0.90	-6740.00	996.00	47100	20230912	-49.36	16250	20231114	46.77	27750	-14.05	20240108	23150	3.02	20240102	47100	-49.36	20230912	16250	46.77	20231114	0.26	N	440110	100	48 억		1561590	N	N	0	N	00	N
48	20240112	141239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	-750	5	-3.03	8865649200	367728	102.54	24200	24550	23800	32150	17350	24750	24109.15	3.20	4465	37976	25683	25216	24633	24166	23583	25450	24400	49	7400	100	17320	50	1	48753003	11701	-3.56	24.10	12	0.75	-6740.00	996.00	47100	20230912	-49.04	16250	20231114	47.69	27750	-13.51	20240108	23150	3.67	20240102	47100	-49.04	20230912	16250	47.69	20231114	0.26	N	440110	100	48 억		1561590	N	N	0	N	00	N
49	20240112	131234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24100	-650	5	-2.63	7080761200	293161	81.75	24200	24550	23800	32150	17350	24750	24153.02	3.20	4465	27606	25683	25216	24633	24166	23583	25450	24400	49	7400	100	17320	50	1	48753003	11749	-3.58	24.20	12	0.60	-6740.00	996.00	47100	20230912	-48.83	16250	20231114	48.31	27750	-13.15	20240108	23150	4.10	20240102	47100	-48.83	20230912	16250	48.31	20231114	0.26	N	440110	100	48 억		1561590	N	N	0	N	00	N
50	20240112	121239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-500	5	-2.02	6065441350	251092	70.02	24200	24550	23800	32150	17350	24750	24156.10	3.20	4465	39674	25683	25216	24633	24166	23583	25450	24400	49	7400	100	17320	50	1	48753003	11823	-3.60	24.35	12	0.52	-6740.00	996.00	47100	20230912	-48.51	16250	20231114	49.23	27750	-12.61	20240108	23150	4.75	20240102	47100	-48.51	20230912	16250	49.23	20231114	0.26	N	440110	100	48 억		1561590	N	N	0	N	00	N
51	20240112	111234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-450	5	-1.82	5547444850	229723	64.06	24200	24550	23800	32150	17350	24750	24148.25	3.20	4465	38281	25683	25216	24633	24166	23583	25450	24400	49	7400	100	17320	50	1	48753003	11847	-3.61	24.40	12	0.47	-6740.00	996.00	47100	20230912	-48.41	16250	20231114	49.54	27750	-12.43	20240108	23150	4.97	20240102	47100	-48.41	20230912	16250	49.54	20231114	0.26	N	440110	100	48 억		1561590	N	N	0	N	00	N
52	20240112	101233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-400	5	-1.62	4729985900	195975	54.65	24200	24550	23800	32150	17350	24750	24135.47	3.20	4465	33214	25683	25216	24633	24166	23583	25450	24400	49	7400	100	17320	50	1	48753003	11871	-3.61	24.45	12	0.40	-6740.00	996.00	47100	20230912	-48.30	16250	20231114	49.85	27750	-12.25	20240108	23150	5.18	20240102	47100	-48.30	20230912	16250	49.85	20231114	0.26	N	440110	100	48 억		1561590	N	N	0	N	00	N
53	20240112	091237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-250	5	-1.01	1017042150	41891	11.68	24200	24550	24050	32150	17350	24750	24277.60	3.20	4465	2894	25683	25216	24633	24166	23583	25450	24400	49	7400	100	17320	50	1	48753003	11944	-3.64	24.60	12	0.09	-6740.00	996.00	47100	20230912	-47.98	16250	20231114	50.77	27750	-11.71	20240108	23150	5.83	20240102	47100	-47.98	20230912	16250	50.77	20231114	0.26	N	440110	100	48 억		1561590	N	N	0	N	00	N
54	20240111	161227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	300	2	1.23	8782636300	355895	31.38	24600	25100	24050	31750	17150	24450	24677.54	3.22	0	-10579	26750	25600	24650	23500	22550	25125	23025	49	7300	100	17110	50	1	48753003	12066	-3.67	24.85	12	0.73	-6740.00	996.00	47100	20230912	-47.45	16250	20231114	52.31	27750	-10.81	20240108	23150	6.91	20240102	47100	-47.45	20230912	16250	52.31	20231114	0.27	N	440110	100	48 억		1567431	N	N	0	N	00	N
55	20240111	151236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	250	2	1.02	8579161200	347666	30.66	24600	25100	24050	31750	17150	24450	24676.51	3.22	0	-7491	26750	25600	24650	23500	22550	25125	23025	49	7300	100	17110	50	1	48753003	12042	-3.66	24.80	12	0.71	-6740.00	996.00	47100	20230912	-47.56	16250	20231114	52.00	27750	-10.99	20240108	23150	6.70	20240102	47100	-47.56	20230912	16250	52.00	20231114	0.27	N	440110	100	48 억		1567431	N	N	0	N	00	N
56	20240111	141231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	200	2	0.82	7648041950	310011	27.34	24600	25100	24050	31750	17150	24450	24670.30	3.22	0	-789	26750	25600	24650	23500	22550	25125	23025	49	7300	100	17110	50	1	48753003	12018	-3.66	24.75	12	0.64	-6740.00	996.00	47100	20230912	-47.66	16250	20231114	51.69	27750	-11.17	20240108	23150	6.48	20240102	47100	-47.66	20230912	16250	51.69	20231114	0.27	N	440110	100	48 억		1567431	N	N	0	N	00	N
57	20240111	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	250	2	1.02	7041755800	285436	25.17	24600	25100	24050	31750	17150	24450	24670.25	3.22	0	-2806	26750	25600	24650	23500	22550	25125	23025	49	7300	100	17110	50	1	48753003	12042	-3.66	24.80	12	0.59	-6740.00	996.00	47100	20230912	-47.56	16250	20231114	52.00	27750	-10.99	20240108	23150	6.70	20240102	47100	-47.56	20230912	16250	52.00	20231114	0.27	N	440110	100	48 억		1567431	N	N	0	N	00	N
58	20240111	121231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	250	2	1.02	6455824200	261685	23.08	24600	25100	24050	31750	17150	24450	24670.30	3.22	0	-2661	26750	25600	24650	23500	22550	25125	23025	49	7300	100	17110	50	1	48753003	12042	-3.66	24.80	12	0.54	-6740.00	996.00	47100	20230912	-47.56	16250	20231114	52.00	27750	-10.99	20240108	23150	6.70	20240102	47100	-47.56	20230912	16250	52.00	20231114	0.27	N	440110	100	48 억		1567431	N	N	0	N	00	N
59	20240111	111232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	300	2	1.23	5743285900	232930	20.54	24600	25100	24050	31750	17150	24450	24656.79	3.22	0	1656	26750	25600	24650	23500	22550	25125	23025	49	7300	100	17110	50	1	48753003	12066	-3.67	24.85	12	0.48	-6740.00	996.00	47100	20230912	-47.45	16250	20231114	52.31	27750	-10.81	20240108	23150	6.91	20240102	47100	-47.45	20230912	16250	52.31	20231114	0.27	N	440110	100	48 억		1567431	N	N	0	N	00	N
60	20240111	101230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	250	2	1.02	4459354800	180894	15.95	24600	25100	24050	31750	17150	24450	24651.87	3.22	0	-11361	26750	25600	24650	23500	22550	25125	23025	49	7300	100	17110	50	1	48753003	12042	-3.66	24.80	12	0.37	-6740.00	996.00	47100	20230912	-47.56	16250	20231114	52.00	27750	-10.99	20240108	23150	6.70	20240102	47100	-47.56	20230912	16250	52.00	20231114	0.27	N	440110	100	48 억		1567431	N	N	0	N	00	N
61	20240111	091231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	250	2	1.02	1810569550	73153	6.45	24600	25100	24350	31750	17150	24450	24750.86	3.22	0	-16784	26750	25600	24650	23500	22550	25125	23025	49	7300	100	17110	50	1	48753003	12042	-3.66	24.80	12	0.15	-6740.00	996.00	47100	20230912	-47.56	16250	20231114	52.00	27750	-10.99	20240108	23150	6.70	20240102	47100	-47.56	20230912	16250	52.00	20231114	0.27	N	440110	100	48 억		1567431	N	N	0	N	00	N
62	20240110	161225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-1550	5	-5.96	27796637100	1126411	90.26	25700	25800	23700	33800	18200	26000	24677.31	3.38	72044	-80094	27200	26600	26150	25550	25100	26375	25325	49	7800	100	18200	50	1	48753003	11920	-3.63	24.55	12	2.31	-6740.00	996.00	47100	20230912	-48.09	16250	20231114	50.46	27750	-11.89	20240108	23150	5.62	20240102	47100	-48.09	20230912	16250	50.46	20231114	0.29	N	440110	100	48 억		1649344	N	N	0	N	00	N
63	20240110	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-1550	5	-5.96	27346051800	1107996	88.78	25700	25800	23700	33800	18200	26000	24680.57	3.38	72044	-76509	27200	26600	26150	25550	25100	26375	25325	49	7800	100	18200	50	1	48753003	11920	-3.63	24.55	12	2.27	-6740.00	996.00	47100	20230912	-48.09	16250	20231114	50.46	27750	-11.89	20240108	23150	5.62	20240102	47100	-48.09	20230912	16250	50.46	20231114	0.29	N	440110	100	48 억		1649344	N	N	0	N	00	N
64	20240110	141231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-1600	5	-6.15	25561851350	1034822	82.92	25700	25800	23700	33800	18200	26000	24701.61	3.38	72044	-70290	27200	26600	26150	25550	25100	26375	25325	49	7800	100	18200	50	1	48753003	11896	-3.62	24.50	12	2.12	-6740.00	996.00	47100	20230912	-48.20	16250	20231114	50.15	27750	-12.07	20240108	23150	5.40	20240102	47100	-48.20	20230912	16250	50.15	20231114	0.29	N	440110	100	48 억		1649344	N	N	0	N	00	N
65	20240110	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-1800	5	-6.92	24083812900	974210	78.06	25700	25800	23700	33800	18200	26000	24721.30	3.38	72044	-50578	27200	26600	26150	25550	25100	26375	25325	49	7800	100	18200	50	1	48753003	11798	-3.59	24.30	12	2.00	-6740.00	996.00	47100	20230912	-48.62	16250	20231114	48.92	27750	-12.79	20240108	23150	4.54	20240102	47100	-48.62	20230912	16250	48.92	20231114	0.29	N	440110	100	48 억		1649344	N	N	0	N	00	N
66	20240110	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	-1850	5	-7.12	19326113600	776150	62.19	25700	25800	24000	33800	18200	26000	24899.89	3.38	72044	-1821	27200	26600	26150	25550	25100	26375	25325	49	7800	100	18200	50	1	48753003	11774	-3.58	24.25	12	1.59	-6740.00	996.00	47100	20230912	-48.73	16250	20231114	48.62	27750	-12.97	20240108	23150	4.32	20240102	47100	-48.73	20230912	16250	48.62	20231114	0.29	N	440110	100	48 억		1649344	N	N	0	N	00	N
67	20240110	111228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	-1400	5	-5.38	13799987650	548864	43.98	25700	25800	24450	33800	18200	26000	25142.72	3.38	72044	-3798	27200	26600	26150	25550	25100	26375	25325	49	7800	100	18200	50	1	48753003	11993	-3.65	24.70	12	1.13	-6740.00	996.00	47100	20230912	-47.77	16250	20231114	51.38	27750	-11.35	20240108	23150	6.26	20240102	47100	-47.77	20230912	16250	51.38	20231114	0.29	N	440110	100	48 억		1649344	N	N	0	N	00	N
68	20240110	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-600	5	-2.31	6835634850	269114	21.56	25700	25800	25050	33800	18200	26000	25400.38	3.38	72044	25802	27200	26600	26150	25550	25100	26375	25325	49	7800	100	18200	50	1	48753003	12383	-3.77	25.50	12	0.55	-6740.00	996.00	47100	20230912	-46.07	16250	20231114	56.31	27750	-8.47	20240108	23150	9.72	20240102	47100	-46.07	20230912	16250	56.31	20231114	0.29	N	440110	100	48 억		1649344	N	N	0	N	00	N
69	20240110	091226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-450	5	-1.73	2802224450	110378	8.84	25700	25800	25050	33800	18200	26000	25387.19	3.38	72044	-7574	27200	26600	26150	25550	25100	26375	25325	49	7800	100	18200	50	1	48753003	12456	-3.79	25.65	12	0.23	-6740.00	996.00	47100	20230912	-45.75	16250	20231114	57.23	27750	-7.93	20240108	23150	10.37	20240102	47100	-45.75	20230912	16250	57.23	20231114	0.29	N	440110	100	48 억		1649344	N	N	0	N	00	N
70	20240109	161223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-450	5	-1.70	23184229400	890288	38.87	26700	26750	25700	34350	18550	26450	26041.13	2.98	0	-71530	29416	27932	26266	24782	23116	28675	25525	49	7900	100	18510	50	1	48753003	12676	-3.86	26.10	12	1.83	-6740.00	996.00	47100	20230912	-44.80	16250	20231114	60.00	27750	-6.31	20240108	23150	12.31	20240102	47100	-44.80	20230912	16250	60.00	20231114	0.30	N	440110	100	48 억		1453980	N	N	0	N	00	N
71	20240109	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-550	5	-2.08	22559133850	866194	37.82	26700	26750	25700	34350	18550	26450	26043.76	2.98	0	-60686	29416	27932	26266	24782	23116	28675	25525	49	7900	100	18510	50	1	48753003	12627	-3.84	26.00	12	1.78	-6740.00	996.00	47100	20230912	-45.01	16250	20231114	59.38	27750	-6.67	20240108	23150	11.88	20240102	47100	-45.01	20230912	16250	59.38	20231114	0.30	N	440110	100	48 억		1453980	N	N	0	N	00	N
72	20240109	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-500	5	-1.89	20915600150	802807	35.05	26700	26750	25700	34350	18550	26450	26052.86	2.98	0	-45165	29416	27932	26266	24782	23116	28675	25525	49	7900	100	18510	50	1	48753003	12651	-3.85	26.05	12	1.65	-6740.00	996.00	47100	20230912	-44.90	16250	20231114	59.69	27750	-6.49	20240108	23150	12.10	20240102	47100	-44.90	20230912	16250	59.69	20231114	0.30	N	440110	100	48 억		1453980	N	N	0	N	00	N
73	20240109	131224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-450	5	-1.70	19405148700	744537	32.51	26700	26750	25700	34350	18550	26450	26063.14	2.98	0	-46497	29416	27932	26266	24782	23116	28675	25525	49	7900	100	18510	50	1	48753003	12676	-3.86	26.10	12	1.53	-6740.00	996.00	47100	20230912	-44.80	16250	20231114	60.00	27750	-6.31	20240108	23150	12.31	20240102	47100	-44.80	20230912	16250	60.00	20231114	0.30	N	440110	100	48 억		1453980	N	N	0	N	00	N
74	20240109	121234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	-650	5	-2.46	17892633900	686214	29.96	26700	26750	25700	34350	18550	26450	26074.18	2.98	0	-49152	29416	27932	26266	24782	23116	28675	25525	49	7900	100	18510	50	1	48753003	12578	-3.83	25.90	12	1.41	-6740.00	996.00	47100	20230912	-45.22	16250	20231114	58.77	27750	-7.03	20240108	23150	11.45	20240102	47100	-45.22	20230912	16250	58.77	20231114	0.30	N	440110	100	48 억		1453980	N	N	0	N	00	N
75	20240109	111228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-550	5	-2.08	15497402950	593642	25.92	26700	26750	25700	34350	18550	26450	26105.38	2.98	0	-29123	29416	27932	26266	24782	23116	28675	25525	49	7900	100	18510	50	1	48753003	12627	-3.84	26.00	12	1.22	-6740.00	996.00	47100	20230912	-45.01	16250	20231114	59.38	27750	-6.67	20240108	23150	11.88	20240102	47100	-45.01	20230912	16250	59.38	20231114	0.30	N	440110	100	48 억		1453980	N	N	0	N	00	N
76	20240109	101225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26100	-350	5	-1.32	12351536300	472881	20.65	26700	26750	25700	34350	18550	26450	26119.44	2.98	0	-52731	29416	27932	26266	24782	23116	28675	25525	49	7900	100	18510	50	1	48753003	12725	-3.87	26.20	12	0.97	-6740.00	996.00	47100	20230912	-44.59	16250	20231114	60.62	27750	-5.95	20240108	23150	12.74	20240102	47100	-44.59	20230912	16250	60.62	20231114	0.30	N	440110	100	48 억		1453980	N	N	0	N	00	N
77	20240109	091225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-400	5	-1.51	5903793300	225123	9.83	26700	26750	25700	34350	18550	26450	26224.29	2.98	0	-40545	29416	27932	26266	24782	23116	28675	25525	49	7900	100	18510	50	1	48753003	12700	-3.86	26.15	12	0.46	-6740.00	996.00	47100	20230912	-44.69	16250	20231114	60.31	27750	-6.13	20240108	23150	12.53	20240102	47100	-44.69	20230912	16250	60.31	20231114	0.30	N	440110	100	48 억		1453980	N	N	0	N	00	N
78	20240108	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	1800	2	7.30	60940429050	2285674	373.97	25000	27750	24600	32000	17300	24650	26662.10	2.52	0	294077	25816	25232	24716	24132	23616	25525	24425	49	7350	100	17250	50	1	48753003	12895	-3.92	26.56	12	4.69	-6740.00	996.00	47100	20230912	-43.84	16250	20231114	62.77	27750	-4.68	20240108	23150	14.25	20240102	47100	-43.84	20230912	16250	62.77	20231114	0.30	N	440110	100	48 억		1226958	N	N	0	N	00	N
79	20240108	151224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	1800	2	7.30	59926053650	2247333	367.70	25000	27750	24600	32000	17300	24650	26665.41	2.52	0	302643	25816	25232	24716	24132	23616	25525	24425	49	7350	100	17250	50	1	48753003	12895	-3.92	26.56	12	4.61	-6740.00	996.00	47100	20230912	-43.84	16250	20231114	62.77	27750	-4.68	20240108	23150	14.25	20240102	47100	-43.84	20230912	16250	62.77	20231114	0.30	N	440110	100	48 억		1226958	N	N	0	N	00	N
80	20240108	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	1850	2	7.51	57599493700	2159205	353.28	25000	27750	24600	32000	17300	24650	26676.26	2.52	0	321777	25816	25232	24716	24132	23616	25525	24425	49	7350	100	17250	50	1	48753003	12920	-3.93	26.61	12	4.43	-6740.00	996.00	47100	20230912	-43.74	16250	20231114	63.08	27750	-4.50	20240108	23150	14.47	20240102	47100	-43.74	20230912	16250	63.08	20231114	0.30	N	440110	100	48 억		1226958	N	N	0	N	00	N
81	20240108	131223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	1850	2	7.51	54411612000	2038401	333.52	25000	27750	24600	32000	17300	24650	26693.29	2.52	0	321532	25816	25232	24716	24132	23616	25525	24425	49	7350	100	17250	50	1	48753003	12920	-3.93	26.61	12	4.18	-6740.00	996.00	47100	20230912	-43.74	16250	20231114	63.08	27750	-4.50	20240108	23150	14.47	20240102	47100	-43.74	20230912	16250	63.08	20231114	0.30	N	440110	100	48 억		1226958	N	N	0	N	00	N
82	20240108	121223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	2350	2	9.53	49856235100	1867259	305.52	25000	27750	24600	32000	17300	24650	26700.23	2.52	0	308694	25816	25232	24716	24132	23616	25525	24425	49	7350	100	17250	50	1	48753003	13163	-4.01	27.11	12	3.83	-6740.00	996.00	47100	20230912	-42.68	16250	20231114	66.15	27750	-2.70	20240108	23150	16.63	20240102	47100	-42.68	20230912	16250	66.15	20231114	0.30	N	440110	100	48 억		1226958	N	N	0	N	00	N
83	20240108	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	2400	2	9.74	45732182500	1715512	280.69	25000	27750	24600	32000	17300	24650	26658.04	2.52	0	300393	25816	25232	24716	24132	23616	25525	24425	49	7350	100	17250	50	1	48753003	13188	-4.01	27.16	12	3.52	-6740.00	996.00	47100	20230912	-42.57	16250	20231114	66.46	27750	-2.52	20240108	23150	16.85	20240102	47100	-42.57	20230912	16250	66.46	20231114	0.30	N	440110	100	48 억		1226958	N	N	0	N	00	N
84	20240108	101224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	2400	2	9.74	39081636150	1468952	240.35	25000	27750	24600	32000	17300	24650	26605.12	2.52	0	273406	25816	25232	24716	24132	23616	25525	24425	49	7350	100	17250	50	1	48753003	13188	-4.01	27.16	12	3.01	-6740.00	996.00	47100	20230912	-42.57	16250	20231114	66.46	27750	-2.52	20240108	23150	16.85	20240102	47100	-42.57	20230912	16250	66.46	20231114	0.30	N	440110	100	48 억		1226958	N	N	0	N	00	N
85	20240108	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	1350	2	5.48	7481606250	292206	47.81	25000	26200	24600	32000	17300	24650	25603.89	2.52	0	79613	25816	25232	24716	24132	23616	25525	24425	49	7350	100	17250	50	1	48753003	12676	-3.86	26.10	12	0.60	-6740.00	996.00	47100	20230912	-44.80	16250	20231114	60.00	26200	-0.76	20240108	23150	12.31	20240102	47100	-44.80	20230912	16250	60.00	20231114	0.30	N	440110	100	48 억		1226958	N	N	0	N	00	N
86	20240105	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	250	2	1.02	15044340550	608398	77.09	24250	25300	24200	31700	17100	24400	24727.93	2.57	0	-15851	26133	25266	24683	23816	23233	25700	24250	49	7300	100	17080	50	1	48753003	12018	-3.66	24.75	12	1.25	-6740.00	996.00	47100	20230912	-47.66	16250	20231114	51.69	25550	-3.52	20240104	23150	6.48	20240102	47100	-47.66	20230912	16250	51.69	20231114	0.34	N	440110	100	48 억		1254600	N	N	0	N	00	N
87	20240105	151223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	200	2	0.82	14627756800	591480	74.95	24250	25300	24200	31700	17100	24400	24730.79	2.57	0	-9939	26133	25266	24683	23816	23233	25700	24250	49	7300	100	17080	50	1	48753003	11993	-3.65	24.70	12	1.21	-6740.00	996.00	47100	20230912	-47.77	16250	20231114	51.38	25550	-3.72	20240104	23150	6.26	20240102	47100	-47.77	20230912	16250	51.38	20231114	0.34	N	440110	100	48 억		1254600	N	N	0	N	00	N
88	20240105	141219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	100	2	0.41	13503107850	545666	69.14	24250	25300	24200	31700	17100	24400	24746.13	2.57	0	-7454	26133	25266	24683	23816	23233	25700	24250	49	7300	100	17080	50	1	48753003	11944	-3.64	24.60	12	1.12	-6740.00	996.00	47100	20230912	-47.98	16250	20231114	50.77	25550	-4.11	20240104	23150	5.83	20240102	47100	-47.98	20230912	16250	50.77	20231114	0.34	N	440110	100	48 억		1254600	N	N	0	N	00	N
89	20240105	131221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-100	5	-0.41	12219558000	493021	62.47	24250	25300	24200	31700	17100	24400	24785.10	2.57	0	-3644	26133	25266	24683	23816	23233	25700	24250	49	7300	100	17080	50	1	48753003	11847	-3.61	24.40	12	1.01	-6740.00	996.00	47100	20230912	-48.41	16250	20231114	49.54	25550	-4.89	20240104	23150	4.97	20240102	47100	-48.41	20230912	16250	49.54	20231114	0.34	N	440110	100	48 억		1254600	N	N	0	N	00	N
90	20240105	121222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	200	2	0.82	10270005850	413229	52.36	24250	25300	24200	31700	17100	24400	24853.10	2.57	0	18081	26133	25266	24683	23816	23233	25700	24250	49	7300	100	17080	50	1	48753003	11993	-3.65	24.70	12	0.85	-6740.00	996.00	47100	20230912	-47.77	16250	20231114	51.38	25550	-3.72	20240104	23150	6.26	20240102	47100	-47.77	20230912	16250	51.38	20231114	0.34	N	440110	100	48 억		1254600	N	N	0	N	00	N
91	20240105	111218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	300	2	1.23	9167245350	368425	46.68	24250	25300	24200	31700	17100	24400	24882.31	2.57	0	32786	26133	25266	24683	23816	23233	25700	24250	49	7300	100	17080	50	1	48753003	12042	-3.66	24.80	12	0.76	-6740.00	996.00	47100	20230912	-47.56	16250	20231114	52.00	25550	-3.33	20240104	23150	6.70	20240102	47100	-47.56	20230912	16250	52.00	20231114	0.34	N	440110	100	48 억		1254600	N	N	0	N	00	N
92	20240105	101222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	600	2	2.46	7135995900	286592	36.32	24250	25300	24200	31700	17100	24400	24899.56	2.57	0	53526	26133	25266	24683	23816	23233	25700	24250	49	7300	100	17080	50	1	48753003	12188	-3.71	25.10	12	0.59	-6740.00	996.00	47100	20230912	-46.92	16250	20231114	53.85	25550	-2.15	20240104	23150	7.99	20240102	47100	-46.92	20230912	16250	53.85	20231114	0.34	N	440110	100	48 억		1254600	N	N	0	N	00	N
93	20240105	091218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	200	2	0.82	1249718200	50962	6.46	24250	24850	24200	31700	17100	24400	24522.64	2.57	0	-10839	26133	25266	24683	23816	23233	25700	24250	49	7300	100	17080	50	1	48753003	11993	-3.65	24.70	12	0.10	-6740.00	996.00	47100	20230912	-47.77	16250	20231114	51.38	25550	-3.72	20240104	23150	6.26	20240102	47100	-47.77	20230912	16250	51.38	20231114	0.34	N	440110	100	48 억		1254600	N	N	0	N	00	N
94	20240104	161216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	0	3	0.00	19494420050	785458	124.17	24100	25550	24100	31700	17100	24400	24819.57	2.87	0	-54341	25466	24932	24516	23982	23566	24725	23775	49	7300	100	17080	50	1	48753003	11896	-3.62	24.50	12	1.61	-6740.00	996.00	47100	20230912	-48.20	16250	20231114	50.15	25550	-4.50	20240104	23150	5.40	20240102	47100	-48.20	20230912	16250	50.15	20231114	0.35	N	440110	100	48 억		1400395	N	N	0	N	00	N
95	20240104	151218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	0	3	0.00	18409289350	740967	117.14	24100	25550	24100	31700	17100	24400	24845.02	2.87	0	-50135	25466	24932	24516	23982	23566	24725	23775	49	7300	100	17080	50	1	48753003	11896	-3.62	24.50	12	1.52	-6740.00	996.00	47100	20230912	-48.20	16250	20231114	50.15	25550	-4.50	20240104	23150	5.40	20240102	47100	-48.20	20230912	16250	50.15	20231114	0.35	N	440110	100	48 억		1400395	N	N	0	N	00	N
96	20240104	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-50	5	-0.20	16957948750	681414	107.72	24100	25550	24100	31700	17100	24400	24886.49	2.87	0	-41690	25466	24932	24516	23982	23566	24725	23775	49	7300	100	17080	50	1	48753003	11871	-3.61	24.45	12	1.40	-6740.00	996.00	47100	20230912	-48.30	16250	20231114	49.85	25550	-4.70	20240104	23150	5.18	20240102	47100	-48.30	20230912	16250	49.85	20231114	0.35	N	440110	100	48 억		1400395	N	N	0	N	00	N
97	20240104	131218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	0	3	0.00	15937350100	639516	101.10	24100	25550	24100	31700	17100	24400	24921.04	2.87	0	-37101	25466	24932	24516	23982	23566	24725	23775	49	7300	100	17080	50	1	48753003	11896	-3.62	24.50	12	1.31	-6740.00	996.00	47100	20230912	-48.20	16250	20231114	50.15	25550	-4.50	20240104	23150	5.40	20240102	47100	-48.20	20230912	16250	50.15	20231114	0.35	N	440110	100	48 억		1400395	N	N	0	N	00	N
98	20240104	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	0	3	0.00	15155881250	607446	96.03	24100	25550	24100	31700	17100	24400	24950.27	2.87	0	-30681	25466	24932	24516	23982	23566	24725	23775	49	7300	100	17080	50	1	48753003	11896	-3.62	24.50	12	1.25	-6740.00	996.00	47100	20230912	-48.20	16250	20231114	50.15	25550	-4.50	20240104	23150	5.40	20240102	47100	-48.20	20230912	16250	50.15	20231114	0.35	N	440110	100	48 억		1400395	N	N	0	N	00	N
99	20240104	111214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	150	2	0.61	13681628050	547149	86.50	24100	25550	24100	31700	17100	24400	25005.43	2.87	0	-27372	25466	24932	24516	23982	23566	24725	23775	49	7300	100	17080	50	1	48753003	11969	-3.64	24.65	12	1.12	-6740.00	996.00	47100	20230912	-47.88	16250	20231114	51.08	25550	-3.91	20240104	23150	6.05	20240102	47100	-47.88	20230912	16250	51.08	20231114	0.35	N	440110	100	48 억		1400395	N	N	0	N	00	N
100	20240104	101213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	450	2	1.84	11200833550	446126	70.53	24100	25550	24100	31700	17100	24400	25107.06	2.87	0	-11506	25466	24932	24516	23982	23566	24725	23775	49	7300	100	17080	50	1	48753003	12115	-3.69	24.95	12	0.92	-6740.00	996.00	47100	20230912	-47.24	16250	20231114	52.92	25550	-2.74	20240104	23150	7.34	20240102	47100	-47.24	20230912	16250	52.92	20231114	0.35	N	440110	100	48 억		1400395	N	N	0	N	00	N
101	20240104	091217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	700	2	2.87	3828991600	152997	24.19	24100	25350	24100	31700	17100	24400	25027.03	2.87	0	-7380	25466	24932	24516	23982	23566	24725	23775	49	7300	100	17080	50	1	48753003	12237	-3.72	25.20	12	0.31	-6740.00	996.00	47100	20230912	-46.71	16250	20231114	54.46	25450	-1.38	20240102	23150	8.42	20240102	47100	-46.71	20230912	16250	54.46	20231114	0.35	N	440110	100	48 억		1400395	N	N	0	N	00	N
102	20240103	161213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-600	5	-2.40	15336524900	627602	46.55	24800	25050	24100	32500	17500	25000	24436.69	3.15	0	-67411	26833	25916	24533	23616	22233	26375	24075	49	7500	100	17500	50	1	48753003	11896	-3.62	24.50	12	1.29	-6740.00	996.00	47100	20230912	-48.20	16250	20231114	50.15	25450	-4.13	20240102	23150	5.40	20240102	47100	-48.20	20230912	16250	50.15	20231114	0.35	N	440110	100	48 억		1534335	N	N	0	N	00	N
103	20240103	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-600	5	-2.40	14673041750	600403	44.54	24800	25050	24100	32500	17500	25000	24438.59	3.15	0	-61293	26833	25916	24533	23616	22233	26375	24075	49	7500	100	17500	50	1	48753003	11896	-3.62	24.50	12	1.23	-6740.00	996.00	47100	20230912	-48.20	16250	20231114	50.15	25450	-4.13	20240102	23150	5.40	20240102	47100	-48.20	20230912	16250	50.15	20231114	0.35	N	440110	100	48 억		1534335	N	N	0	N	00	N
104	20240103	141209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-650	5	-2.60	13242263500	541708	40.18	24800	25050	24100	32500	17500	25000	24445.32	3.15	0	-69209	26833	25916	24533	23616	22233	26375	24075	49	7500	100	17500	50	1	48753003	11871	-3.61	24.45	12	1.11	-6740.00	996.00	47100	20230912	-48.30	16250	20231114	49.85	25450	-4.32	20240102	23150	5.18	20240102	47100	-48.30	20230912	16250	49.85	20231114	0.35	N	440110	100	48 억		1534335	N	N	0	N	00	N
105	20240103	131210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-650	5	-2.60	11964568150	489271	36.29	24800	25050	24100	32500	17500	25000	24453.79	3.15	0	-68194	26833	25916	24533	23616	22233	26375	24075	49	7500	100	17500	50	1	48753003	11871	-3.61	24.45	12	1.00	-6740.00	996.00	47100	20230912	-48.30	16250	20231114	49.85	25450	-4.32	20240102	23150	5.18	20240102	47100	-48.30	20230912	16250	49.85	20231114	0.35	N	440110	100	48 억		1534335	N	N	0	N	00	N
106	20240103	121214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-600	5	-2.40	11066598250	452369	33.56	24800	25050	24100	32500	17500	25000	24463.57	3.15	0	-60280	26833	25916	24533	23616	22233	26375	24075	49	7500	100	17500	50	1	48753003	11896	-3.62	24.50	12	0.93	-6740.00	996.00	47100	20230912	-48.20	16250	20231114	50.15	25450	-4.13	20240102	23150	5.40	20240102	47100	-48.20	20230912	16250	50.15	20231114	0.35	N	440110	100	48 억		1534335	N	N	0	N	00	N
107	20240103	111209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	-450	5	-1.80	9640322200	393886	29.22	24800	25050	24100	32500	17500	25000	24474.82	3.15	0	-53200	26833	25916	24533	23616	22233	26375	24075	49	7500	100	17500	50	1	48753003	11969	-3.64	24.65	12	0.81	-6740.00	996.00	47100	20230912	-47.88	16250	20231114	51.08	25450	-3.54	20240102	23150	6.05	20240102	47100	-47.88	20230912	16250	51.08	20231114	0.35	N	440110	100	48 억		1534335	N	N	0	N	00	N
108	20240103	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	-850	5	-3.40	8053059250	329045	24.41	24800	25050	24100	32500	17500	25000	24473.93	3.15	0	-44792	26833	25916	24533	23616	22233	26375	24075	49	7500	100	17500	50	1	48753003	11774	-3.58	24.25	12	0.67	-6740.00	996.00	47100	20230912	-48.73	16250	20231114	48.62	25450	-5.11	20240102	23150	4.32	20240102	47100	-48.73	20230912	16250	48.62	20231114	0.35	N	440110	100	48 억		1534335	N	N	0	N	00	N
109	20240103	091209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-500	5	-2.00	2963861800	119722	8.88	24800	25050	24200	32500	17500	25000	24756.07	3.15	0	-22441	26833	25916	24533	23616	22233	26375	24075	49	7500	100	17500	50	1	48753003	11944	-3.64	24.60	12	0.25	-6740.00	996.00	47100	20230912	-47.98	16250	20231114	50.77	25450	-3.73	20240102	23150	5.83	20240102	47100	-47.98	20230912	16250	50.77	20231114	0.35	N	440110	100	48 억		1534335	N	N	0	N	00	N
110	20240102	161207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	1650	2	7.07	33114625950	1341310	232.71	23350	25450	23150	30350	16350	23350	24689.16	3.01	0	73177	24516	23932	22866	22282	21216	24225	22575	49	7000	100	16340	50	1	48753003	12188	-3.71	25.10	12	2.75	-6740.00	996.00	47100	20230912	-46.92	16250	20231114	53.85	25450	-1.77	20240102	23150	7.99	20240102	47100	-46.92	20230912	16250	53.85	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
111	20240102	151206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	1600	2	6.85	32140224300	1302287	225.94	23350	25450	23150	30350	16350	23350	24681.53	3.01	0	67801	24516	23932	22866	22282	21216	24225	22575	49	7000	100	16340	50	1	48753003	12164	-3.70	25.05	12	2.67	-6740.00	996.00	47100	20230912	-47.03	16250	20231114	53.54	25450	-1.96	20240102	23150	7.78	20240102	47100	-47.03	20230912	16250	53.54	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
112	20240102	141207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	1450	2	6.21	30306284050	1228685	213.17	23350	25450	23150	30350	16350	23350	24667.41	3.01	0	76241	24516	23932	22866	22282	21216	24225	22575	49	7000	100	16340	50	1	48753003	12091	-3.68	24.90	12	2.52	-6740.00	996.00	47100	20230912	-47.35	16250	20231114	52.62	25450	-2.55	20240102	23150	7.13	20240102	47100	-47.35	20230912	16250	52.62	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
113	20240102	131200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	1150	2	4.93	28414079850	1151987	199.86	23350	25450	23150	30350	16350	23350	24667.18	3.01	0	71364	24516	23932	22866	22282	21216	24225	22575	49	7000	100	16340	50	1	48753003	11944	-3.64	24.60	12	2.36	-6740.00	996.00	47100	20230912	-47.98	16250	20231114	50.77	25450	-3.73	20240102	23150	5.83	20240102	47100	-47.98	20230912	16250	50.77	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
114	20240102	121200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	1650	2	7.07	25151735450	1020100	176.98	23350	25450	23150	30350	16350	23350	24658.28	3.01	0	45881	24516	23932	22866	22282	21216	24225	22575	49	7000	100	16340	50	1	48753003	12188	-3.71	25.10	12	2.09	-6740.00	996.00	47100	20230912	-46.92	16250	20231114	53.85	25450	-1.77	20240102	23150	7.99	20240102	47100	-46.92	20230912	16250	53.85	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
115	20240102	111159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	1650	2	7.07	21320710300	866290	150.30	23350	25450	23150	30350	16350	23350	24613.94	3.01	0	34135	24516	23932	22866	22282	21216	24225	22575	49	7000	100	16340	50	1	48753003	12188	-3.71	25.10	12	1.78	-6740.00	996.00	47100	20230912	-46.92	16250	20231114	53.85	25450	-1.77	20240102	23150	7.99	20240102	47100	-46.92	20230912	16250	53.85	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
116	20240102	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	700	2	3.00	4313963800	181160	31.43	23350	24300	23150	30350	16350	23350	23817.29	3.01	0	-27479	24516	23932	22866	22282	21216	24225	22575	49	7000	100	16340	50	1	48753003	11725	-3.57	24.15	12	0.37	-6740.00	996.00	47100	20230912	-48.94	16250	20231114	48.00	24300	-1.03	20240102	23150	3.89	20240102	47100	-48.94	20230912	16250	48.00	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N
117	20240102	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	0	3	0.00	0	0	0.00	0	0	0	30350	16350	23350	0.00	3.01	0	0	24516	23932	22866	22282	21216	24225	22575	49	7000	100	16340	50	1	48753003	11384	-3.46	23.44	12	0.00	-6740.00	996.00	47100	20230912	-50.42	16250	20231114	43.69	0	0.00	0	0	0.00	0	47100	-50.42	20230912	16250	43.69	20231114	0.35	N	440110	100	48 억		1468609	N	N	0	N	00	N