KissMeData/146320/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	120855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25050	-950	5	-3.65	2042131350	80046	40.19	26200	26200	25050	33800	18200	26000	25511.97	1.48	0	-8434	26866	26432	25916	25482	24966	26650	25700	64	7800	500	18720	50	1	12760303	3196	30.00	4.24	12	0.63	835.00	5908.00	27000	20240109	-7.22	14150	20230119	77.03	27000	-7.22	20240109	21950	14.12	20240102	27000	-7.22	20240109	14480	73.00	20230125	2.59	N	146320	500	63 억		188898	N	N	0	N	00	N
3	20240123	110852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25500	-500	5	-1.92	1452733900	56684	28.46	26200	26200	25200	33800	18200	26000	25628.64	1.48	0	-6859	26866	26432	25916	25482	24966	26650	25700	64	7800	500	18720	50	1	12760303	3254	30.54	4.32	12	0.44	835.00	5908.00	27000	20240109	-5.56	14150	20230119	80.21	27000	-5.56	20240109	21950	16.17	20240102	27000	-5.56	20240109	14480	76.10	20230125	2.59	N	146320	500	63 억		188898	N	N	0	N	00	N
4	20240123	100852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25900	-100	5	-0.38	1047733700	40878	20.53	26200	26200	25200	33800	18200	26000	25630.75	1.48	0	-2594	26866	26432	25916	25482	24966	26650	25700	64	7800	500	18720	50	1	12760303	3305	31.02	4.38	12	0.32	835.00	5908.00	27000	20240109	-4.07	14150	20230119	83.04	27000	-4.07	20240109	21950	18.00	20240102	27000	-4.07	20240109	14480	78.87	20230125	2.59	N	146320	500	63 억		188898	N	N	0	N	00	N
5	20240123	090852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	-650	5	-2.50	312535200	12180	6.12	26200	26200	25200	33800	18200	26000	25659.70	1.48	0	-4948	26866	26432	25916	25482	24966	26650	25700	64	7800	500	18720	50	1	12760303	3235	30.36	4.29	12	0.10	835.00	5908.00	27000	20240109	-6.11	14150	20230119	79.15	27000	-6.11	20240109	21950	15.49	20240102	27000	-6.11	20240109	14480	75.07	20230125	2.59	N	146320	500	63 억		188898	N	N	0	N	00	N
6	20240119	160846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	1200	2	4.98	4710695950	188812	232.78	24600	25450	24300	31300	16900	24100	24948.94	2.00	0	-19017	24800	24450	24050	23700	23300	24625	23875	64	7200	500	17350	50	1	12760303	3228	30.30	4.28	12	1.48	835.00	5908.00	27000	20240109	-6.30	14150	20230119	78.80	27000	-6.30	20240109	21950	15.26	20240102	27000	-6.30	20240109	14150	78.80	20230119	2.77	N	146320	500	63 억		254818	N	N	0	N	00	N
7	20240119	150849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	1250	2	5.19	4450495600	178534	220.11	24600	25450	24300	31300	16900	24100	24928.00	2.00	0	-15919	24800	24450	24050	23700	23300	24625	23875	64	7200	500	17350	50	1	12760303	3235	30.36	4.29	12	1.40	835.00	5908.00	27000	20240109	-6.11	14150	20230119	79.15	27000	-6.11	20240109	21950	15.49	20240102	27000	-6.11	20240109	14150	79.15	20230119	2.77	N	146320	500	63 억		254818	N	N	0	N	00	N
8	20240119	140847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	750	2	3.11	3302285450	133109	164.10	24600	25450	24300	31300	16900	24100	24808.88	2.00	0	-5776	24800	24450	24050	23700	23300	24625	23875	64	7200	500	17350	50	1	12760303	3171	29.76	4.21	12	1.04	835.00	5908.00	27000	20240109	-7.96	14150	20230119	75.62	27000	-7.96	20240109	21950	13.21	20240102	27000	-7.96	20240109	14150	75.62	20230119	2.77	N	146320	500	63 억		254818	N	N	0	N	00	N
9	20240119	130847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	500	2	2.07	1932445350	78466	96.74	24600	24900	24300	31300	16900	24100	24627.81	2.00	0	-1995	24800	24450	24050	23700	23300	24625	23875	64	7200	500	17350	50	1	12760303	3139	29.46	4.16	12	0.61	835.00	5908.00	27000	20240109	-8.89	14150	20230119	73.85	27000	-8.89	20240109	21950	12.07	20240102	27000	-8.89	20240109	14150	73.85	20230119	2.77	N	146320	500	63 억		254818	N	N	0	N	00	N
10	20240119	120851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	500	2	2.07	1636956400	66411	81.87	24600	24900	24300	31300	16900	24100	24648.87	2.00	0	-1192	24800	24450	24050	23700	23300	24625	23875	64	7200	500	17350	50	1	12760303	3139	29.46	4.16	12	0.52	835.00	5908.00	27000	20240109	-8.89	14150	20230119	73.85	27000	-8.89	20240109	21950	12.07	20240102	27000	-8.89	20240109	14150	73.85	20230119	2.77	N	146320	500	63 억		254818	N	N	0	N	00	N
11	20240119	110850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	550	2	2.28	1500433850	60867	75.04	24600	24900	24300	31300	16900	24100	24651.02	2.00	0	128	24800	24450	24050	23700	23300	24625	23875	64	7200	500	17350	50	1	12760303	3145	29.52	4.17	12	0.48	835.00	5908.00	27000	20240109	-8.70	14150	20230119	74.20	27000	-8.70	20240109	21950	12.30	20240102	27000	-8.70	20240109	14150	74.20	20230119	2.77	N	146320	500	63 억		254818	N	N	0	N	00	N
12	20240119	100854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	550	2	2.28	903997100	36793	45.36	24600	24850	24300	31300	16900	24100	24569.81	2.00	0	1602	24800	24450	24050	23700	23300	24625	23875	64	7200	500	17350	50	1	12760303	3145	29.52	4.17	12	0.29	835.00	5908.00	27000	20240109	-8.70	14150	20230119	74.20	27000	-8.70	20240109	21950	12.30	20240102	27000	-8.70	20240109	14150	74.20	20230119	2.77	N	146320	500	63 억		254818	N	N	0	N	00	N
13	20240119	090848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	600	2	2.49	204975000	8342	10.28	24600	24700	24450	31300	16900	24100	24571.45	2.00	0	326	24800	24450	24050	23700	23300	24625	23875	64	7200	500	17350	50	1	12760303	3152	29.58	4.18	12	0.07	835.00	5908.00	27000	20240109	-8.52	14150	20230119	74.56	27000	-8.52	20240109	21950	12.53	20240102	27000	-8.52	20240109	14150	74.56	20230119	2.77	N	146320	500	63 억		254818	N	N	0	N	00	N
14	20240118	160845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24100	300	2	1.26	1940046000	80765	57.68	23800	24400	23650	30900	16700	23800	24020.66	1.99	0	186	25533	24666	24133	23266	22733	24400	23000	64	7100	500	17130	50	1	12760303	3075	28.86	4.08	12	0.63	835.00	5908.00	27000	20240109	-10.74	14150	20230119	70.32	27000	-10.74	20240109	21950	9.79	20240102	27000	-10.74	20240109	14150	70.32	20230119	2.77	N	146320	500	63 억		253518	N	N	0	N	00	N
15	20240118	150846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24150	350	2	1.47	1851782950	77104	55.06	23800	24400	23650	30900	16700	23800	24016.69	1.99	0	92	25533	24666	24133	23266	22733	24400	23000	64	7100	500	17130	50	1	12760303	3082	28.92	4.09	12	0.60	835.00	5908.00	27000	20240109	-10.56	14150	20230119	70.67	27000	-10.56	20240109	21950	10.02	20240102	27000	-10.56	20240109	14150	70.67	20230119	2.77	N	146320	500	63 억		253518	N	N	0	N	00	N
16	20240118	140847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	100	2	0.42	1622009750	67503	48.20	23800	24400	23650	30900	16700	23800	24028.71	1.99	0	2703	25533	24666	24133	23266	22733	24400	23000	64	7100	500	17130	50	1	12760303	3050	28.62	4.05	12	0.53	835.00	5908.00	27000	20240109	-11.48	14150	20230119	68.90	27000	-11.48	20240109	21950	8.88	20240102	27000	-11.48	20240109	14150	68.90	20230119	2.77	N	146320	500	63 억		253518	N	N	0	N	00	N
17	20240118	130845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	250	2	1.05	1246410500	51731	36.94	23800	24400	23650	30900	16700	23800	24094.07	1.99	0	207	25533	24666	24133	23266	22733	24400	23000	64	7100	500	17130	50	1	12760303	3069	28.80	4.07	12	0.41	835.00	5908.00	27000	20240109	-10.93	14150	20230119	69.96	27000	-10.93	20240109	21950	9.57	20240102	27000	-10.93	20240109	14150	69.96	20230119	2.77	N	146320	500	63 억		253518	N	N	0	N	00	N
18	20240118	120848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	100	2	0.42	1102580950	45743	32.67	23800	24400	23650	30900	16700	23800	24103.82	1.99	0	-737	25533	24666	24133	23266	22733	24400	23000	64	7100	500	17130	50	1	12760303	3050	28.62	4.05	12	0.36	835.00	5908.00	27000	20240109	-11.48	14150	20230119	68.90	27000	-11.48	20240109	21950	8.88	20240102	27000	-11.48	20240109	14150	68.90	20230119	2.77	N	146320	500	63 억		253518	N	N	0	N	00	N
19	20240118	110848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24200	400	2	1.68	815076550	33837	24.16	23800	24400	23650	30900	16700	23800	24088.32	1.99	0	3118	25533	24666	24133	23266	22733	24400	23000	64	7100	500	17130	50	1	12760303	3088	28.98	4.10	12	0.27	835.00	5908.00	27000	20240109	-10.37	14150	20230119	71.02	27000	-10.37	20240109	21950	10.25	20240102	27000	-10.37	20240109	14150	71.02	20230119	2.77	N	146320	500	63 억		253518	N	N	0	N	00	N
20	20240118	100844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	250	2	1.05	660074850	27410	19.57	23800	24400	23650	30900	16700	23800	24081.53	1.99	0	3165	25533	24666	24133	23266	22733	24400	23000	64	7100	500	17130	50	1	12760303	3069	28.80	4.07	12	0.21	835.00	5908.00	27000	20240109	-10.93	14150	20230119	69.96	27000	-10.93	20240109	21950	9.57	20240102	27000	-10.93	20240109	14150	69.96	20230119	2.77	N	146320	500	63 억		253518	N	N	0	N	00	N
21	20240118	090845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24100	300	2	1.26	137680150	5741	4.10	23800	24150	23800	30900	16700	23800	23981.91	1.99	0	-1031	25533	24666	24133	23266	22733	24400	23000	64	7100	500	17130	50	1	12760303	3075	28.86	4.08	12	0.04	835.00	5908.00	27000	20240109	-10.74	14150	20230119	70.32	27000	-10.74	20240109	21950	9.79	20240102	27000	-10.74	20240109	14150	70.32	20230119	2.77	N	146320	500	63 억		253518	N	N	0	N	00	N
22	20240117	160843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	-450	5	-1.86	3372411500	139754	115.00	24250	25000	23600	31500	17000	24250	24131.33	1.79	0	24987	25750	25000	24350	23600	22950	24675	23275	64	7250	500	17460	50	1	12760303	3037	28.50	4.03	12	1.10	835.00	5908.00	27000	20240109	-11.85	14150	20230119	68.20	27000	-11.85	20240109	21950	8.43	20240102	27000	-11.85	20240109	14150	68.20	20230119	2.75	N	146320	500	63 억		228788	N	N	0	N	00	N
23	20240117	150846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	-400	5	-1.65	3176190900	131541	108.24	24250	25000	23600	31500	17000	24250	24146.01	1.79	0	20664	25750	25000	24350	23600	22950	24675	23275	64	7250	500	17460	50	1	12760303	3043	28.56	4.04	12	1.03	835.00	5908.00	27000	20240109	-11.67	14150	20230119	68.55	27000	-11.67	20240109	21950	8.66	20240102	27000	-11.67	20240109	14150	68.55	20230119	2.75	N	146320	500	63 억		228788	N	N	0	N	00	N
24	20240117	140843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24000	-250	5	-1.03	2540127050	104995	86.40	24250	25000	23600	31500	17000	24250	24192.84	1.79	0	13211	25750	25000	24350	23600	22950	24675	23275	64	7250	500	17460	50	1	12760303	3062	28.74	4.06	12	0.82	835.00	5908.00	27000	20240109	-11.11	14150	20230119	69.61	27000	-11.11	20240109	21950	9.34	20240102	27000	-11.11	20240109	14150	69.61	20230119	2.75	N	146320	500	63 억		228788	N	N	0	N	00	N
25	20240117	130843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24150	-100	5	-0.41	2038167050	84176	69.26	24250	25000	23600	31500	17000	24250	24213.16	1.79	0	6485	25750	25000	24350	23600	22950	24675	23275	64	7250	500	17460	50	1	12760303	3082	28.92	4.09	12	0.66	835.00	5908.00	27000	20240109	-10.56	14150	20230119	70.67	27000	-10.56	20240109	21950	10.02	20240102	27000	-10.56	20240109	14150	70.67	20230119	2.75	N	146320	500	63 억		228788	N	N	0	N	00	N
26	20240117	120845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24250	0	3	0.00	1725985900	71325	58.69	24250	25000	23600	31500	17000	24250	24198.89	1.79	0	6312	25750	25000	24350	23600	22950	24675	23275	64	7250	500	17460	50	1	12760303	3094	29.04	4.10	12	0.56	835.00	5908.00	27000	20240109	-10.19	14150	20230119	71.38	27000	-10.19	20240109	21950	10.48	20240102	27000	-10.19	20240109	14150	71.38	20230119	2.75	N	146320	500	63 억		228788	N	N	0	N	00	N
27	20240117	110846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24350	100	2	0.41	1305405150	54065	44.49	24250	25000	23600	31500	17000	24250	24145.11	1.79	0	6899	25750	25000	24350	23600	22950	24675	23275	64	7250	500	17460	50	1	12760303	3107	29.16	4.12	12	0.42	835.00	5908.00	27000	20240109	-9.81	14150	20230119	72.08	27000	-9.81	20240109	21950	10.93	20240102	27000	-9.81	20240109	14150	72.08	20230119	2.75	N	146320	500	63 억		228788	N	N	0	N	00	N
28	20240117	100842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23650	-600	5	-2.47	889203300	36672	30.18	24250	25000	23600	31500	17000	24250	24247.47	1.79	0	2319	25750	25000	24350	23600	22950	24675	23275	64	7250	500	17460	50	1	12760303	3018	28.32	4.00	12	0.29	835.00	5908.00	27000	20240109	-12.41	14150	20230119	67.14	27000	-12.41	20240109	21950	7.74	20240102	27000	-12.41	20240109	14150	67.14	20230119	2.75	N	146320	500	63 억		228788	N	N	0	N	00	N
29	20240117	090845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	200	2	0.82	223176950	9079	7.47	24250	25000	24250	31500	17000	24250	24581.67	1.79	0	3459	25750	25000	24350	23600	22950	24675	23275	64	7250	500	17460	50	1	12760303	3120	29.28	4.14	12	0.07	835.00	5908.00	27000	20240109	-9.44	14150	20230119	72.79	27000	-9.44	20240109	21950	11.39	20240102	27000	-9.44	20240109	14150	72.79	20230119	2.75	N	146320	500	63 억		228788	N	N	0	N	00	N
30	20240116	160842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24250	-200	5	-0.82	2926399300	121281	92.01	24500	25100	23700	31750	17150	24450	24129.08	1.83	0	-5027	25516	24982	24266	23732	23016	25250	24000	64	7300	500	17600	50	1	12760303	3094	29.04	4.10	12	0.95	835.00	5908.00	27000	20240109	-10.19	14150	20230119	71.38	27000	-10.19	20240109	21950	10.48	20240102	27000	-10.19	20240109	14150	71.38	20230119	2.75	N	146320	500	63 억		233922	N	N	0	N	00	N
31	20240116	150841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24300	-150	5	-0.61	2757977800	114340	86.75	24500	25100	23700	31750	17150	24450	24120.85	1.83	0	736	25516	24982	24266	23732	23016	25250	24000	64	7300	500	17600	50	1	12760303	3101	29.10	4.11	12	0.90	835.00	5908.00	27000	20240109	-10.00	14150	20230119	71.73	27000	-10.00	20240109	21950	10.71	20240102	27000	-10.00	20240109	14150	71.73	20230119	2.75	N	146320	500	63 억		233922	N	N	0	N	00	N
32	20240116	140843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	-550	5	-2.25	2260957600	93728	71.11	24500	25100	23700	31750	17150	24450	24122.54	1.83	0	4889	25516	24982	24266	23732	23016	25250	24000	64	7300	500	17600	50	1	12760303	3050	28.62	4.05	12	0.73	835.00	5908.00	27000	20240109	-11.48	14150	20230119	68.90	27000	-11.48	20240109	21950	8.88	20240102	27000	-11.48	20240109	14150	68.90	20230119	2.75	N	146320	500	63 억		233922	N	N	0	N	00	N
33	20240116	130844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23950	-500	5	-2.04	1898606350	78547	59.59	24500	25100	23700	31750	17150	24450	24171.60	1.83	0	3607	25516	24982	24266	23732	23016	25250	24000	64	7300	500	17600	50	1	12760303	3056	28.68	4.05	12	0.62	835.00	5908.00	27000	20240109	-11.30	14150	20230119	69.26	27000	-11.30	20240109	21950	9.11	20240102	27000	-11.30	20240109	14150	69.26	20230119	2.75	N	146320	500	63 억		233922	N	N	0	N	00	N
34	20240116	120842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	-400	5	-1.64	1586648800	65578	49.75	24500	25100	23700	31750	17150	24450	24194.83	1.83	0	837	25516	24982	24266	23732	23016	25250	24000	64	7300	500	17600	50	1	12760303	3069	28.80	4.07	12	0.51	835.00	5908.00	27000	20240109	-10.93	14150	20230119	69.96	27000	-10.93	20240109	21950	9.57	20240102	27000	-10.93	20240109	14150	69.96	20230119	2.75	N	146320	500	63 억		233922	N	N	0	N	00	N
35	20240116	110841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24250	-200	5	-0.82	1361529200	56239	42.67	24500	25100	23700	31750	17150	24450	24209.70	1.83	0	-426	25516	24982	24266	23732	23016	25250	24000	64	7300	500	17600	50	1	12760303	3094	29.04	4.10	12	0.44	835.00	5908.00	27000	20240109	-10.19	14150	20230119	71.38	27000	-10.19	20240109	21950	10.48	20240102	27000	-10.19	20240109	14150	71.38	20230119	2.75	N	146320	500	63 억		233922	N	N	0	N	00	N
36	20240116	100840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	-550	5	-2.25	911101500	37454	28.42	24500	25100	23700	31750	17150	24450	24325.88	1.83	0	-3967	25516	24982	24266	23732	23016	25250	24000	64	7300	500	17600	50	1	12760303	3050	28.62	4.05	12	0.29	835.00	5908.00	27000	20240109	-11.48	14150	20230119	68.90	27000	-11.48	20240109	21950	8.88	20240102	27000	-11.48	20240109	14150	68.90	20230119	2.75	N	146320	500	63 억		233922	N	N	0	N	00	N
37	20240116	090838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	250	2	1.02	98216200	3991	3.03	24500	24800	24350	31750	17150	24450	24609.42	1.83	0	-2576	25516	24982	24266	23732	23016	25250	24000	64	7300	500	17600	50	1	12760303	3152	29.58	4.18	12	0.03	835.00	5908.00	27000	20240109	-8.52	14150	20230119	74.56	27000	-8.52	20240109	21950	12.53	20240102	27000	-8.52	20240109	14150	74.56	20230119	2.75	N	146320	500	63 억		233922	N	N	0	N	00	N
38	20240115	160839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	550	2	2.30	3191760350	131150	102.38	23950	24800	23550	31050	16750	23900	24336.63	1.92	0	-9600	25900	24900	24250	23250	22600	24575	22925	64	7150	500	17200	50	1	12760303	3120	29.28	4.14	12	1.03	835.00	5908.00	27000	20240109	-9.44	14150	20230119	72.79	27000	-9.44	20240109	21950	11.39	20240102	27000	-9.44	20240109	14150	72.79	20230119	2.69	N	146320	500	63 억		244455	N	N	0	N	00	N
39	20240115	150839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	550	2	2.30	3039454700	124912	97.51	23950	24800	23550	31050	16750	23900	24332.77	1.92	0	-11621	25900	24900	24250	23250	22600	24575	22925	64	7150	500	17200	50	1	12760303	3120	29.28	4.14	12	0.98	835.00	5908.00	27000	20240109	-9.44	14150	20230119	72.79	27000	-9.44	20240109	21950	11.39	20240102	27000	-9.44	20240109	14150	72.79	20230119	2.69	N	146320	500	63 억		244455	N	N	0	N	00	N
40	20240115	140840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24500	600	2	2.51	2439158600	100439	78.41	23950	24800	23550	31050	16750	23900	24284.97	1.92	0	-3175	25900	24900	24250	23250	22600	24575	22925	64	7150	500	17200	50	1	12760303	3126	29.34	4.15	12	0.79	835.00	5908.00	27000	20240109	-9.26	14150	20230119	73.14	27000	-9.26	20240109	21950	11.62	20240102	27000	-9.26	20240109	14150	73.14	20230119	2.69	N	146320	500	63 억		244455	N	N	0	N	00	N
41	20240115	130838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	550	2	2.30	1854759500	76739	59.90	23950	24700	23550	31050	16750	23900	24169.71	1.92	0	6399	25900	24900	24250	23250	22600	24575	22925	64	7150	500	17200	50	1	12760303	3120	29.28	4.14	12	0.60	835.00	5908.00	27000	20240109	-9.44	14150	20230119	72.79	27000	-9.44	20240109	21950	11.39	20240102	27000	-9.44	20240109	14150	72.79	20230119	2.69	N	146320	500	63 억		244455	N	N	0	N	00	N
42	20240115	120839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	550	2	2.30	1523300500	63240	49.37	23950	24600	23550	31050	16750	23900	24087.61	1.92	0	14329	25900	24900	24250	23250	22600	24575	22925	64	7150	500	17200	50	1	12760303	3120	29.28	4.14	12	0.50	835.00	5908.00	27000	20240109	-9.44	14150	20230119	72.79	27000	-9.44	20240109	21950	11.39	20240102	27000	-9.44	20240109	14150	72.79	20230119	2.69	N	146320	500	63 억		244455	N	N	0	N	00	N
43	20240115	110838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	550	2	2.30	1281422700	53348	41.64	23950	24450	23550	31050	16750	23900	24020.07	1.92	0	17415	25900	24900	24250	23250	22600	24575	22925	64	7150	500	17200	50	1	12760303	3120	29.28	4.14	12	0.42	835.00	5908.00	27000	20240109	-9.44	14150	20230119	72.79	27000	-9.44	20240109	21950	11.39	20240102	27000	-9.44	20240109	14150	72.79	20230119	2.69	N	146320	500	63 억		244455	N	N	0	N	00	N
44	20240115	100836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24000	100	2	0.42	955818600	39899	31.15	23950	24300	23550	31050	16750	23900	23955.95	1.92	0	19214	25900	24900	24250	23250	22600	24575	22925	64	7150	500	17200	50	1	12760303	3062	28.74	4.06	12	0.31	835.00	5908.00	27000	20240109	-11.11	14150	20230119	69.61	27000	-11.11	20240109	21950	9.34	20240102	27000	-11.11	20240109	14150	69.61	20230119	2.69	N	146320	500	63 억		244455	N	N	0	N	00	N
45	20240115	090838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	-100	5	-0.42	134399950	5667	4.42	23950	24100	23550	31050	16750	23900	23716.24	1.92	0	2457	25900	24900	24250	23250	22600	24575	22925	64	7150	500	17200	50	1	12760303	3037	28.50	4.03	12	0.04	835.00	5908.00	27000	20240109	-11.85	14150	20230119	68.20	27000	-11.85	20240109	21950	8.43	20240102	27000	-11.85	20240109	14150	68.20	20230119	2.69	N	146320	500	63 억		244455	N	N	0	N	00	N
46	20240112	160849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	-900	5	-3.63	3101320600	127971	64.04	24800	25250	23600	32200	17400	24800	24235.50	1.72	0	24753	27000	25900	25150	24050	23300	25525	23675	64	7400	500	17850	50	1	12760303	3050	28.62	4.05	12	1.00	835.00	5908.00	27000	20240109	-11.48	14000	20230106	70.71	27000	-11.48	20240109	21950	8.88	20240102	27000	-11.48	20240109	14150	68.90	20230119	2.85	N	146320	500	63 억		219369	N	N	0	N	00	N
47	20240112	150836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23950	-850	5	-3.43	2723410700	112186	56.14	24800	25250	23600	32200	17400	24800	24275.80	1.72	0	17226	27000	25900	25150	24050	23300	25525	23675	64	7400	500	17850	50	1	12760303	3056	28.68	4.05	12	0.88	835.00	5908.00	27000	20240109	-11.30	14000	20230106	71.07	27000	-11.30	20240109	21950	9.11	20240102	27000	-11.30	20240109	14150	69.26	20230119	2.85	N	146320	500	63 억		219369	N	N	0	N	00	N
48	20240112	140836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23950	-850	5	-3.43	2009635300	82364	41.22	24800	25250	23750	32200	17400	24800	24399.39	1.72	0	11875	27000	25900	25150	24050	23300	25525	23675	64	7400	500	17850	50	1	12760303	3056	28.68	4.05	12	0.65	835.00	5908.00	27000	20240109	-11.30	14000	20230106	71.07	27000	-11.30	20240109	21950	9.11	20240102	27000	-11.30	20240109	14150	69.26	20230119	2.85	N	146320	500	63 억		219369	N	N	0	N	00	N
49	20240112	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24000	-800	5	-3.23	1523109650	62042	31.05	24800	25250	23900	32200	17400	24800	24549.61	1.72	0	4455	27000	25900	25150	24050	23300	25525	23675	64	7400	500	17850	50	1	12760303	3062	28.74	4.06	12	0.49	835.00	5908.00	27000	20240109	-11.11	14000	20230106	71.43	27000	-11.11	20240109	21950	9.34	20240102	27000	-11.11	20240109	14150	69.61	20230119	2.85	N	146320	500	63 억		219369	N	N	0	N	00	N
50	20240112	120836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24500	-300	5	-1.21	1039974750	42049	21.04	24800	25250	24450	32200	17400	24800	24732.43	1.72	0	3623	27000	25900	25150	24050	23300	25525	23675	64	7400	500	17850	50	1	12760303	3126	29.34	4.15	12	0.33	835.00	5908.00	27000	20240109	-9.26	14000	20230106	75.00	27000	-9.26	20240109	21950	11.62	20240102	27000	-9.26	20240109	14150	73.14	20230119	2.85	N	146320	500	63 억		219369	N	N	0	N	00	N
51	20240112	110831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	-250	5	-1.01	912334550	36846	18.44	24800	25250	24500	32200	17400	24800	24760.74	1.72	0	6273	27000	25900	25150	24050	23300	25525	23675	64	7400	500	17850	50	1	12760303	3133	29.40	4.16	12	0.29	835.00	5908.00	27000	20240109	-9.07	14000	20230106	75.36	27000	-9.07	20240109	21950	11.85	20240102	27000	-9.07	20240109	14150	73.50	20230119	2.85	N	146320	500	63 억		219369	N	N	0	N	00	N
52	20240112	100832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	-100	5	-0.40	595372500	24014	12.02	24800	25250	24500	32200	17400	24800	24792.72	1.72	0	5804	27000	25900	25150	24050	23300	25525	23675	64	7400	500	17850	50	1	12760303	3152	29.58	4.18	12	0.19	835.00	5908.00	27000	20240109	-8.52	14000	20230106	76.43	27000	-8.52	20240109	21950	12.53	20240102	27000	-8.52	20240109	14150	74.56	20230119	2.85	N	146320	500	63 억		219369	N	N	0	N	00	N
53	20240112	090834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	0	3	0.00	75756550	3042	1.52	24800	25100	24800	32200	17400	24800	24903.88	1.72	0	967	27000	25900	25150	24050	23300	25525	23675	64	7400	500	17850	50	1	12760303	3165	29.70	4.20	12	0.02	835.00	5908.00	27000	20240109	-8.15	14000	20230106	77.14	27000	-8.15	20240109	21950	12.98	20240102	27000	-8.15	20240109	14150	75.27	20230119	2.85	N	146320	500	63 억		219369	N	N	0	N	00	N
54	20240111	160828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	100	2	0.40	5035536700	199371	145.46	25300	26250	24400	32100	17300	24700	25259.90	1.49	0	28765	26100	25400	24750	24050	23400	25075	23725	64	7400	500	17780	50	1	12760303	3165	29.70	4.20	12	1.56	835.00	5908.00	27000	20240109	-8.15	14000	20230105	77.14	27000	-8.15	20240109	21950	12.98	20240102	27000	-8.15	20240109	14150	75.27	20230119	2.82	N	146320	500	63 억		189890	N	N	0	N	00	N
55	20240111	150834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	150	2	0.61	4837317350	191392	139.64	25300	26250	24400	32100	17300	24700	25274.79	1.49	0	28208	26100	25400	24750	24050	23400	25075	23725	64	7400	500	17780	50	1	12760303	3171	29.76	4.21	12	1.50	835.00	5908.00	27000	20240109	-7.96	14000	20230105	77.50	27000	-7.96	20240109	21950	13.21	20240102	27000	-7.96	20240109	14150	75.62	20230119	2.82	N	146320	500	63 억		189890	N	N	0	N	00	N
56	20240111	140831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	0	3	0.00	4454407400	175916	128.35	25300	26250	24400	32100	17300	24700	25321.68	1.49	0	20945	26100	25400	24750	24050	23400	25075	23725	64	7400	500	17780	50	1	12760303	3152	29.58	4.18	12	1.38	835.00	5908.00	27000	20240109	-8.52	14000	20230105	76.43	27000	-8.52	20240109	21950	12.53	20240102	27000	-8.52	20240109	14150	74.56	20230119	2.82	N	146320	500	63 억		189890	N	N	0	N	00	N
57	20240111	130829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	-100	5	-0.40	4083765650	160861	117.36	25300	26250	24400	32100	17300	24700	25387.48	1.49	0	13954	26100	25400	24750	24050	23400	25075	23725	64	7400	500	17780	50	1	12760303	3139	29.46	4.16	12	1.26	835.00	5908.00	27000	20240109	-8.89	14000	20230105	75.71	27000	-8.89	20240109	21950	12.07	20240102	27000	-8.89	20240109	14150	73.85	20230119	2.82	N	146320	500	63 억		189890	N	N	0	N	00	N
58	20240111	120829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24750	50	2	0.20	3643391950	142990	104.33	25300	26250	24400	32100	17300	24700	25480.76	1.49	0	9591	26100	25400	24750	24050	23400	25075	23725	64	7400	500	17780	50	1	12760303	3158	29.64	4.19	12	1.12	835.00	5908.00	27000	20240109	-8.33	14000	20230105	76.79	27000	-8.33	20240109	21950	12.76	20240102	27000	-8.33	20240109	14150	74.91	20230119	2.82	N	146320	500	63 억		189890	N	N	0	N	00	N
59	20240111	110831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25000	300	2	1.21	3038249000	118544	86.49	25300	26250	24850	32100	17300	24700	25630.74	1.49	0	3556	26100	25400	24750	24050	23400	25075	23725	64	7400	500	17780	50	1	12760303	3190	29.94	4.23	12	0.93	835.00	5908.00	27000	20240109	-7.41	14000	20230105	78.57	27000	-7.41	20240109	21950	13.90	20240102	27000	-7.41	20240109	14150	76.68	20230119	2.82	N	146320	500	63 억		189890	N	N	0	N	00	N
60	20240111	100830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25100	400	2	1.62	2660754850	103436	75.47	25300	26250	25050	32100	17300	24700	25724.97	1.49	0	-1255	26100	25400	24750	24050	23400	25075	23725	64	7400	500	17780	50	1	12760303	3203	30.06	4.25	12	0.81	835.00	5908.00	27000	20240109	-7.04	14000	20230105	79.29	27000	-7.04	20240109	21950	14.35	20240102	27000	-7.04	20240109	14150	77.39	20230119	2.82	N	146320	500	63 억		189890	N	N	0	N	00	N
61	20240111	090830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25700	1000	2	4.05	509055450	19998	14.59	25300	25700	25150	32100	17300	24700	25460.26	1.49	0	1376	26100	25400	24750	24050	23400	25075	23725	64	7400	500	17780	50	1	12760303	3279	30.78	4.35	12	0.16	835.00	5908.00	27000	20240109	-4.81	14000	20230105	83.57	27000	-4.81	20240109	21950	17.08	20240102	27000	-4.81	20240109	14150	81.63	20230119	2.82	N	146320	500	63 억		189890	N	N	0	N	00	N
62	20240110	160827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	-200	5	-0.80	3360118700	136238	55.59	24900	25450	24100	32350	17450	24900	24663.54	1.35	0	18271	27966	26432	25466	23932	22966	25950	23450	64	7450	500	17920	50	1	12760303	3152	29.58	4.18	12	1.07	835.00	5908.00	27000	20240109	-8.52	13550	20230104	82.29	27000	-8.52	20240109	21950	12.53	20240102	27000	-8.52	20240109	14150	74.56	20230119	2.80	N	146320	500	63 억		172725	N	N	0	N	00	N
63	20240110	150829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	-100	5	-0.40	3161112750	128226	52.32	24900	25450	24100	32350	17450	24900	24652.67	1.35	0	22901	27966	26432	25466	23932	22966	25950	23450	64	7450	500	17920	50	1	12760303	3165	29.70	4.20	12	1.00	835.00	5908.00	27000	20240109	-8.15	13550	20230104	83.03	27000	-8.15	20240109	21950	12.98	20240102	27000	-8.15	20240109	14150	75.27	20230119	2.80	N	146320	500	63 억		172725	N	N	0	N	00	N
64	20240110	140831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	-450	5	-1.81	2712552350	110053	44.90	24900	25450	24100	32350	17450	24900	24647.69	1.35	0	23085	27966	26432	25466	23932	22966	25950	23450	64	7450	500	17920	50	1	12760303	3120	29.28	4.14	12	0.86	835.00	5908.00	27000	20240109	-9.44	13550	20230104	80.44	27000	-9.44	20240109	21950	11.39	20240102	27000	-9.44	20240109	14150	72.79	20230119	2.80	N	146320	500	63 억		172725	N	N	0	N	00	N
65	20240110	130827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24300	-600	5	-2.41	2239160050	90567	36.95	24900	25450	24250	32350	17450	24900	24723.80	1.35	0	20230	27966	26432	25466	23932	22966	25950	23450	64	7450	500	17920	50	1	12760303	3101	29.10	4.11	12	0.71	835.00	5908.00	27000	20240109	-10.00	13550	20230104	79.34	27000	-10.00	20240109	21950	10.71	20240102	27000	-10.00	20240109	14150	71.73	20230119	2.80	N	146320	500	63 억		172725	N	N	0	N	00	N
66	20240110	120829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	-350	5	-1.41	1881674650	75886	30.96	24900	25450	24250	32350	17450	24900	24796.07	1.35	0	13070	27966	26432	25466	23932	22966	25950	23450	64	7450	500	17920	50	1	12760303	3133	29.40	4.16	12	0.59	835.00	5908.00	27000	20240109	-9.07	13550	20230104	81.18	27000	-9.07	20240109	21950	11.85	20240102	27000	-9.07	20240109	14150	73.50	20230119	2.80	N	146320	500	63 억		172725	N	N	0	N	00	N
67	20240110	110828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	-200	5	-0.80	1185785650	47456	19.36	24900	25450	24550	32350	17450	24900	24987.05	1.35	0	6857	27966	26432	25466	23932	22966	25950	23450	64	7450	500	17920	50	1	12760303	3152	29.58	4.18	12	0.37	835.00	5908.00	27000	20240109	-8.52	13550	20230104	82.29	27000	-8.52	20240109	21950	12.53	20240102	27000	-8.52	20240109	14150	74.56	20230119	2.80	N	146320	500	63 억		172725	N	N	0	N	00	N
68	20240110	100827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	-100	5	-0.40	880442900	35185	14.36	24900	25450	24550	32350	17450	24900	25023.25	1.35	0	5048	27966	26432	25466	23932	22966	25950	23450	64	7450	500	17920	50	1	12760303	3165	29.70	4.20	12	0.28	835.00	5908.00	27000	20240109	-8.15	13550	20230104	83.03	27000	-8.15	20240109	21950	12.98	20240102	27000	-8.15	20240109	14150	75.27	20230119	2.80	N	146320	500	63 억		172725	N	N	0	N	00	N
69	20240110	090827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24950	50	2	0.20	104297900	4172	1.70	24900	25250	24900	32350	17450	24900	24999.50	1.35	0	1106	27966	26432	25466	23932	22966	25950	23450	64	7450	500	17920	50	1	12760303	3184	29.88	4.22	12	0.03	835.00	5908.00	27000	20240109	-7.59	13550	20230104	84.13	27000	-7.59	20240109	21950	13.67	20240102	27000	-7.59	20240109	14150	76.33	20230119	2.80	N	146320	500	63 억		172725	N	N	0	N	00	N
70	20240109	160825	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	24900	-550	5	-2.16	6205896050	243869	173.23	25900	27000	24500	33050	17850	25450	25447.91	1.09	0	31947	26616	26032	25366	24782	24116	26325	25075	64	7600	500	18320	50	1	12760303	3177	29.82	4.21	12	1.91	835.00	5908.00	27000	20240109	-7.78	13450	20230103	85.13	27000	-7.78	20240109	21950	13.44	20240102	27000	-7.78	20240109	14150	75.97	20230119	2.93	N	146320	500	63 억		138774	N	N	0	N	00	N
71	20240109	150826	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25100	-350	5	-1.38	5977614150	234736	166.74	25900	27000	24500	33050	17850	25450	25465.26	1.09	0	32628	26616	26032	25366	24782	24116	26325	25075	64	7600	500	18320	50	1	12760303	3203	30.06	4.25	12	1.84	835.00	5908.00	27000	20240109	-7.04	13450	20230103	86.62	27000	-7.04	20240109	21950	14.35	20240102	27000	-7.04	20240109	14150	77.39	20230119	2.93	N	146320	500	63 억		138774	N	N	0	N	00	N
72	20240109	140826	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	24850	-600	5	-2.36	5193938600	203302	144.41	25900	27000	24500	33050	17850	25450	25547.90	1.09	0	27133	26616	26032	25366	24782	24116	26325	25075	64	7600	500	18320	50	1	12760303	3171	29.76	4.21	12	1.59	835.00	5908.00	27000	20240109	-7.96	13450	20230103	84.76	27000	-7.96	20240109	21950	13.21	20240102	27000	-7.96	20240109	14150	75.62	20230119	2.93	N	146320	500	63 억		138774	N	N	0	N	00	N
73	20240109	130825	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	24750	-700	5	-2.75	4767974050	186095	132.19	25900	27000	24500	33050	17850	25450	25621.18	1.09	0	22842	26616	26032	25366	24782	24116	26325	25075	64	7600	500	18320	50	1	12760303	3158	29.64	4.19	12	1.46	835.00	5908.00	27000	20240109	-8.33	13450	20230103	84.01	27000	-8.33	20240109	21950	12.76	20240102	27000	-8.33	20240109	14150	74.91	20230119	2.93	N	146320	500	63 억		138774	N	N	0	N	00	N
74	20240109	120832	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	24700	-750	5	-2.95	4323338750	168097	119.41	25900	27000	24500	33050	17850	25450	25719.31	1.09	0	18590	26616	26032	25366	24782	24116	26325	25075	64	7600	500	18320	50	1	12760303	3152	29.58	4.18	12	1.32	835.00	5908.00	27000	20240109	-8.52	13450	20230103	83.64	27000	-8.52	20240109	21950	12.53	20240102	27000	-8.52	20240109	14150	74.56	20230119	2.93	N	146320	500	63 억		138774	N	N	0	N	00	N
75	20240109	110828	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25300	-150	5	-0.59	3100574550	118975	84.51	25900	27000	25200	33050	17850	25450	26060.72	1.09	0	2961	26616	26032	25366	24782	24116	26325	25075	64	7600	500	18320	50	1	12760303	3228	30.30	4.28	12	0.93	835.00	5908.00	27000	20240109	-6.30	13450	20230103	88.10	27000	-6.30	20240109	21950	15.26	20240102	27000	-6.30	20240109	14150	78.80	20230119	2.93	N	146320	500	63 억		138774	N	N	0	N	00	N
76	20240109	100826	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25700	250	2	0.98	2392914300	91123	64.73	25900	27000	25600	33050	17850	25450	26260.27	1.09	0	-2361	26616	26032	25366	24782	24116	26325	25075	64	7600	500	18320	50	1	12760303	3279	30.78	4.35	12	0.71	835.00	5908.00	27000	20240109	-4.81	13450	20230103	91.08	27000	-4.81	20240109	21950	17.08	20240102	27000	-4.81	20240109	14150	81.63	20230119	2.93	N	146320	500	63 억		138774	N	N	0	N	00	N
77	20240109	090827	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26450	1000	2	3.93	901401600	34182	24.28	25900	27000	25650	33050	17850	25450	26370.65	1.09	0	-2279	26616	26032	25366	24782	24116	26325	25075	64	7600	500	18320	50	1	12760303	3375	31.68	4.48	12	0.27	835.00	5908.00	27000	20240109	-2.04	13450	20230103	96.65	27000	-2.04	20240109	21950	20.50	20240102	27000	-2.04	20240109	14150	86.93	20230119	2.93	N	146320	500	63 억		138774	N	N	0	N	00	N
78	20240108	160825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25450	300	2	1.19	3544265600	140211	44.86	25150	25950	24700	32650	17650	25150	25278.32	1.16	0	-9182	26650	25900	25300	24550	23950	25600	24250	64	7500	500	18100	50	1	12760303	3247	30.48	4.31	12	1.10	835.00	5908.00	26050	20240105	-2.30	13450	20230103	89.22	26050	-2.30	20240105	21950	15.95	20240102	26050	-2.30	20240105	14150	79.86	20230119	2.94	N	146320	500	63 억		147397	N	N	0	N	00	N
79	20240108	150826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25200	50	2	0.20	3394198450	134302	42.97	25150	25950	24700	32650	17650	25150	25273.24	1.16	0	-6805	26650	25900	25300	24550	23950	25600	24250	64	7500	500	18100	50	1	12760303	3216	30.18	4.27	12	1.05	835.00	5908.00	26050	20240105	-3.26	13450	20230103	87.36	26050	-3.26	20240105	21950	14.81	20240102	26050	-3.26	20240105	14150	78.09	20230119	2.94	N	146320	500	63 억		147397	N	N	0	N	00	N
80	20240108	140825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	200	2	0.80	3006796150	118947	38.06	25150	25950	24700	32650	17650	25150	25278.88	1.16	0	-7756	26650	25900	25300	24550	23950	25600	24250	64	7500	500	18100	50	1	12760303	3235	30.36	4.29	12	0.93	835.00	5908.00	26050	20240105	-2.69	13450	20230103	88.48	26050	-2.69	20240105	21950	15.49	20240102	26050	-2.69	20240105	14150	79.15	20230119	2.94	N	146320	500	63 억		147397	N	N	0	N	00	N
81	20240108	130825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	200	2	0.80	2676938750	105932	33.89	25150	25950	24700	32650	17650	25150	25270.80	1.16	0	-8422	26650	25900	25300	24550	23950	25600	24250	64	7500	500	18100	50	1	12760303	3235	30.36	4.29	12	0.83	835.00	5908.00	26050	20240105	-2.69	13450	20230103	88.48	26050	-2.69	20240105	21950	15.49	20240102	26050	-2.69	20240105	14150	79.15	20230119	2.94	N	146320	500	63 억		147397	N	N	0	N	00	N
82	20240108	120825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25450	300	2	1.19	2416842600	95684	30.61	25150	25950	24700	32650	17650	25150	25259.04	1.16	0	-8824	26650	25900	25300	24550	23950	25600	24250	64	7500	500	18100	50	1	12760303	3247	30.48	4.31	12	0.75	835.00	5908.00	26050	20240105	-2.30	13450	20230103	89.22	26050	-2.30	20240105	21950	15.95	20240102	26050	-2.30	20240105	14150	79.86	20230119	2.94	N	146320	500	63 억		147397	N	N	0	N	00	N
83	20240108	110827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	100	2	0.40	1900832400	75536	24.17	25150	25600	24700	32650	17650	25150	25164.67	1.16	0	-6490	26650	25900	25300	24550	23950	25600	24250	64	7500	500	18100	50	1	12760303	3222	30.24	4.27	12	0.59	835.00	5908.00	26050	20240105	-3.07	13450	20230103	87.73	26050	-3.07	20240105	21950	15.03	20240102	26050	-3.07	20240105	14150	78.45	20230119	2.94	N	146320	500	63 억		147397	N	N	0	N	00	N
84	20240108	100826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25100	-50	5	-0.20	1163682550	46525	14.89	25150	25400	24700	32650	17650	25150	25010.80	1.16	0	-3039	26650	25900	25300	24550	23950	25600	24250	64	7500	500	18100	50	1	12760303	3203	30.06	4.25	12	0.36	835.00	5908.00	26050	20240105	-3.65	13450	20230103	86.62	26050	-3.65	20240105	21950	14.35	20240102	26050	-3.65	20240105	14150	77.39	20230119	2.94	N	146320	500	63 억		147397	N	N	0	N	00	N
85	20240108	090824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	100	2	0.40	418261200	16768	5.36	25150	25350	24700	32650	17650	25150	24939.03	1.16	0	-1239	26650	25900	25300	24550	23950	25600	24250	64	7500	500	18100	50	1	12760303	3222	30.24	4.27	12	0.13	835.00	5908.00	26050	20240105	-3.07	13450	20230103	87.73	26050	-3.07	20240105	21950	15.03	20240102	26050	-3.07	20240105	14150	78.45	20230119	2.94	N	146320	500	63 억		147397	N	N	0	N	00	N
86	20240105	160824	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25150	0	3	0.00	7863010400	309628	42.14	25750	26050	24700	32650	17650	25150	25395.37	1.11	0	5324	27316	26232	24816	23732	22316	26775	24275	64	7500	500	18100	50	1	12760303	3209	30.12	4.26	12	2.43	835.00	5908.00	26050	20240105	-3.45	13450	20230103	86.99	26050	-3.45	20240105	21950	14.58	20240102	26050	-3.45	20240105	14000	79.64	20230105	2.89	N	146320	500	63 억		141952	N	N	0	N	00	N
87	20240105	150825	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25000	-150	5	-0.60	7568062950	297861	40.54	25750	26050	24700	32650	17650	25150	25408.21	1.11	0	5277	27316	26232	24816	23732	22316	26775	24275	64	7500	500	18100	50	1	12760303	3190	29.94	4.23	12	2.33	835.00	5908.00	26050	20240105	-4.03	13450	20230103	85.87	26050	-4.03	20240105	21950	13.90	20240102	26050	-4.03	20240105	14000	78.57	20230105	2.89	N	146320	500	63 억		141952	N	N	0	N	00	N
88	20240105	140822	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25250	100	2	0.40	6927965600	272357	37.07	25750	26050	24700	32650	17650	25150	25437.29	1.11	0	3991	27316	26232	24816	23732	22316	26775	24275	64	7500	500	18100	50	1	12760303	3222	30.24	4.27	12	2.13	835.00	5908.00	26050	20240105	-3.07	13450	20230103	87.73	26050	-3.07	20240105	21950	15.03	20240102	26050	-3.07	20240105	14000	80.36	20230105	2.89	N	146320	500	63 억		141952	N	N	0	N	00	N
89	20240105	130824	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25100	-50	5	-0.20	6120127200	240015	32.67	25750	26050	25000	32650	17650	25150	25499.23	1.11	0	-5246	27316	26232	24816	23732	22316	26775	24275	64	7500	500	18100	50	1	12760303	3203	30.06	4.25	12	1.88	835.00	5908.00	26050	20240105	-3.65	13450	20230103	86.62	26050	-3.65	20240105	21950	14.35	20240102	26050	-3.65	20240105	14000	79.29	20230105	2.89	N	146320	500	63 억		141952	N	N	0	N	00	N
90	20240105	120823	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25400	250	2	0.99	5740103600	224940	30.61	25750	26050	25000	32650	17650	25150	25518.70	1.11	0	-4524	27316	26232	24816	23732	22316	26775	24275	64	7500	500	18100	50	1	12760303	3241	30.42	4.30	12	1.76	835.00	5908.00	26050	20240105	-2.50	13450	20230103	88.85	26050	-2.50	20240105	21950	15.72	20240102	26050	-2.50	20240105	14000	81.43	20230105	2.89	N	146320	500	63 억		141952	N	N	0	N	00	N
91	20240105	110822	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25250	100	2	0.40	5269061400	206261	28.07	25750	26050	25000	32650	17650	25150	25545.99	1.11	0	-6799	27316	26232	24816	23732	22316	26775	24275	64	7500	500	18100	50	1	12760303	3222	30.24	4.27	12	1.62	835.00	5908.00	26050	20240105	-3.07	13450	20230103	87.73	26050	-3.07	20240105	21950	15.03	20240102	26050	-3.07	20240105	14000	80.36	20230105	2.89	N	146320	500	63 억		141952	N	N	0	N	00	N
92	20240105	100825	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25800	650	2	2.58	3673473600	143406	19.52	25750	26050	25150	32650	17650	25150	25616.55	1.11	0	-724	27316	26232	24816	23732	22316	26775	24275	64	7500	500	18100	50	1	12760303	3292	30.90	4.37	12	1.12	835.00	5908.00	26050	20240105	-0.96	13450	20230103	91.82	26050	-0.96	20240105	21950	17.54	20240102	26050	-0.96	20240105	14000	84.29	20230105	2.89	N	146320	500	63 억		141952	N	N	0	N	00	N
93	20240105	090822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25800	650	2	2.58	1072845100	42040	5.72	25750	25850	25150	32650	17650	25150	25521.39	1.11	0	474	27316	26232	24816	23732	22316	26775	24275	64	7500	500	18100	50	1	12760303	3292	30.90	4.37	12	0.33	835.00	5908.00	25900	20240104	-0.39	13450	20230103	91.82	25900	-0.39	20240104	21950	17.54	20240102	25900	-0.39	20240104	14000	84.29	20230105	2.89	N	146320	500	63 억		141952	N	N	0	N	00	N
94	20240104	160820	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25150	1350	2	5.67	18267241450	731862	234.77	23550	25900	23400	30900	16700	23800	24959.93	1.20	0	5063	24566	24182	23416	23032	22266	24375	23225	64	7100	500	17130	50	1	12760303	3209	30.12	4.26	12	5.74	835.00	5908.00	25900	20240104	-2.90	13450	20230103	86.99	25900	-2.90	20240104	21950	14.58	20240102	25900	-2.90	20240104	13550	85.61	20230104	2.98	N	146320	500	63 억		153125	N	N	0	N	00	N
95	20240104	150821	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25050	1250	2	5.25	17921224300	718114	230.36	23550	25900	23400	30900	16700	23800	24955.96	1.20	0	2164	24566	24182	23416	23032	22266	24375	23225	64	7100	500	17130	50	1	12760303	3196	30.00	4.24	12	5.63	835.00	5908.00	25900	20240104	-3.28	13450	20230103	86.25	25900	-3.28	20240104	21950	14.12	20240102	25900	-3.28	20240104	13550	84.87	20230104	2.98	N	146320	500	63 억		153125	N	N	0	N	00	N
96	20240104	140822	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25400	1600	2	6.72	15113651050	606946	194.70	23550	25900	23400	30900	16700	23800	24901.15	1.20	0	-20887	24566	24182	23416	23032	22266	24375	23225	64	7100	500	17130	50	1	12760303	3241	30.42	4.30	12	4.76	835.00	5908.00	25900	20240104	-1.93	13450	20230103	88.85	25900	-1.93	20240104	21950	15.72	20240102	25900	-1.93	20240104	13550	87.45	20230104	2.98	N	146320	500	63 억		153125	N	N	0	N	00	N
97	20240104	130822	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	24650	850	2	3.57	9901735150	402031	128.96	23550	25200	23400	30900	16700	23800	24629.28	1.20	0	-11121	24566	24182	23416	23032	22266	24375	23225	64	7100	500	17130	50	1	12760303	3145	29.52	4.17	12	3.15	835.00	5908.00	25200	20240104	-2.18	13450	20230103	83.27	25200	-2.18	20240104	21950	12.30	20240102	25200	-2.18	20240104	13550	81.92	20230104	2.98	N	146320	500	63 억		153125	N	N	0	N	00	N
98	20240104	120820	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	24850	1050	2	4.41	9144040550	371464	119.16	23550	25200	23400	30900	16700	23800	24616.22	1.20	0	-8960	24566	24182	23416	23032	22266	24375	23225	64	7100	500	17130	50	1	12760303	3171	29.76	4.21	12	2.91	835.00	5908.00	25200	20240104	-1.39	13450	20230103	84.76	25200	-1.39	20240104	21950	13.21	20240102	25200	-1.39	20240104	13550	83.39	20230104	2.98	N	146320	500	63 억		153125	N	N	0	N	00	N
99	20240104	110819	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	24650	850	2	3.57	8334002950	338668	108.64	23550	25200	23400	30900	16700	23800	24608.18	1.20	0	-5479	24566	24182	23416	23032	22266	24375	23225	64	7100	500	17130	50	1	12760303	3145	29.52	4.17	12	2.65	835.00	5908.00	25200	20240104	-2.18	13450	20230103	83.27	25200	-2.18	20240104	21950	12.30	20240102	25200	-2.18	20240104	13550	81.92	20230104	2.98	N	146320	500	63 억		153125	N	N	0	N	00	N
100	20240104	100819	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	24600	800	2	3.36	6235165850	253316	81.26	23550	25200	23400	30900	16700	23800	24614.18	1.20	0	-2257	24566	24182	23416	23032	22266	24375	23225	64	7100	500	17130	50	1	12760303	3139	29.46	4.16	12	1.99	835.00	5908.00	25200	20240104	-2.38	13450	20230103	82.90	25200	-2.38	20240104	21950	12.07	20240102	25200	-2.38	20240104	13550	81.55	20230104	2.98	N	146320	500	63 억		153125	N	N	0	N	00	N
101	20240104	090822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	-250	5	-1.05	383521250	16288	5.22	23550	23800	23400	30900	16700	23800	23546.23	1.20	0	1977	24566	24182	23416	23032	22266	24375	23225	64	7100	500	17130	50	1	12760303	3005	28.20	3.99	12	0.13	835.00	5908.00	24450	20230524	-3.68	13450	20230103	75.09	23800	0.00	20240103	21950	7.29	20240102	24450	-3.68	20230524	13550	73.80	20230104	2.98	N	146320	500	63 억		153125	N	N	0	N	00	N
102	20240103	160818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	250	2	1.06	7169248200	308960	60.76	23250	23800	22650	30600	16500	23550	23202.73	1.52	0	-62114	24750	24150	23050	22450	21350	24450	22750	64	7050	500	16950	50	1	12760303	3037	28.50	4.03	12	2.42	835.00	5908.00	24450	20230524	-2.66	13450	20230103	76.95	23800	0.00	20240103	21950	8.43	20240102	24450	-2.66	20230524	13450	76.95	20230103	3.00	N	146320	500	63 억		194001	N	N	0	N	00	N
103	20240103	150817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23700	150	2	0.64	6684163450	288500	56.74	23250	23800	22650	30600	16500	23550	23168.05	1.52	0	-56410	24750	24150	23050	22450	21350	24450	22750	64	7050	500	16950	50	1	12760303	3024	28.38	4.01	12	2.26	835.00	5908.00	24450	20230524	-3.07	13450	20230103	76.21	23800	-0.42	20240103	21950	7.97	20240102	24450	-3.07	20230524	13450	76.21	20230103	3.00	N	146320	500	63 억		194001	N	N	0	N	00	N
104	20240103	140814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	0	3	0.00	4952054350	215090	42.30	23250	23650	22650	30600	16500	23550	23022.00	1.52	0	-27912	24750	24150	23050	22450	21350	24450	22750	64	7050	500	16950	50	1	12760303	3005	28.20	3.99	12	1.69	835.00	5908.00	24450	20230524	-3.68	13450	20230103	75.09	23650	0.00	20240102	21950	7.29	20240102	24450	-3.68	20230524	13450	75.09	20230103	3.00	N	146320	500	63 억		194001	N	N	0	N	00	N
105	20240103	130817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	-850	5	-3.61	3653207150	159279	31.32	23250	23300	22650	30600	16500	23550	22934.05	1.52	0	-14383	24750	24150	23050	22450	21350	24450	22750	64	7050	500	16950	50	1	12760303	2897	27.19	3.84	12	1.25	835.00	5908.00	24450	20230524	-7.16	13450	20230103	68.77	23650	-4.02	20240102	21950	3.42	20240102	24450	-7.16	20230524	13450	68.77	20230103	3.00	N	146320	500	63 억		194001	N	N	0	N	00	N
106	20240103	120820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	-750	5	-3.18	3289490500	143299	28.18	23250	23300	22650	30600	16500	23550	22953.45	1.52	0	-9055	24750	24150	23050	22450	21350	24450	22750	64	7050	500	16950	50	1	12760303	2909	27.31	3.86	12	1.12	835.00	5908.00	24450	20230524	-6.75	13450	20230103	69.52	23650	-3.59	20240102	21950	3.87	20240102	24450	-6.75	20230524	13450	69.52	20230103	3.00	N	146320	500	63 억		194001	N	N	0	N	00	N
107	20240103	110815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	-700	5	-2.97	2441360300	106272	20.90	23250	23300	22650	30600	16500	23550	22970.15	1.52	0	-2042	24750	24150	23050	22450	21350	24450	22750	64	7050	500	16950	50	1	12760303	2916	27.37	3.87	12	0.83	835.00	5908.00	24450	20230524	-6.54	13450	20230103	69.89	23650	-3.38	20240102	21950	4.10	20240102	24450	-6.54	20230524	13450	69.89	20230103	3.00	N	146320	500	63 억		194001	N	N	0	N	00	N
108	20240103	100816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	-850	5	-3.61	1820459150	79092	15.55	23250	23300	22650	30600	16500	23550	23013.75	1.52	0	-2987	24750	24150	23050	22450	21350	24450	22750	64	7050	500	16950	50	1	12760303	2897	27.19	3.84	12	0.62	835.00	5908.00	24450	20230524	-7.16	13450	20230103	68.77	23650	-4.02	20240102	21950	3.42	20240102	24450	-7.16	20230524	13450	68.77	20230103	3.00	N	146320	500	63 억		194001	N	N	0	N	00	N
109	20240103	090816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23200	-350	5	-1.49	755749900	32782	6.45	23250	23300	22850	30600	16500	23550	23046.48	1.52	0	4771	24750	24150	23050	22450	21350	24450	22750	64	7050	500	16950	50	1	12760303	2960	27.78	3.93	12	0.26	835.00	5908.00	24450	20230524	-5.11	13450	20230103	72.49	23650	-1.90	20240102	21950	5.69	20240102	24450	-5.11	20230524	13450	72.49	20230103	3.00	N	146320	500	63 억		194001	N	N	0	N	00	N
110	20240102	160815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	1900	2	8.78	11675369650	505189	116.22	22000	23650	21950	28100	15200	21650	23110.71	1.09	0	79131	24183	22916	21933	20666	19683	23550	21300	64	6450	500	15580	50	1	12760303	3005	28.20	3.99	12	3.96	835.00	5908.00	24450	20230524	-3.68	13450	20230103	75.09	23650	-0.42	20240102	21950	7.29	20240102	24450	-3.68	20230524	13450	75.09	20230103	3.01	N	146320	500	63 억		139426	N	N	0	N	00	N
111	20240102	150815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	1650	2	7.62	10926240650	473300	108.89	22000	23650	21950	28100	15200	21650	23085.71	1.09	0	81826	24183	22916	21933	20666	19683	23550	21300	64	6450	500	15580	50	1	12760303	2973	27.90	3.94	12	3.71	835.00	5908.00	24450	20230524	-4.70	13450	20230103	73.23	23650	-1.48	20240102	21950	6.15	20240102	24450	-4.70	20230524	13450	73.23	20230103	3.01	N	146320	500	63 억		139426	N	N	0	N	00	N
112	20240102	140815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	1850	2	8.55	9612266500	417098	95.96	22000	23650	21950	28100	15200	21650	23046.10	1.09	0	72071	24183	22916	21933	20666	19683	23550	21300	64	6450	500	15580	50	1	12760303	2999	28.14	3.98	12	3.27	835.00	5908.00	24450	20230524	-3.89	13450	20230103	74.72	23650	-0.63	20240102	21950	7.06	20240102	24450	-3.89	20230524	13450	74.72	20230103	3.01	N	146320	500	63 억		139426	N	N	0	N	00	N
113	20240102	130810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23450	1800	2	8.31	8675084850	377096	86.75	22000	23650	21950	28100	15200	21650	23005.54	1.09	0	62457	24183	22916	21933	20666	19683	23550	21300	64	6450	500	15580	50	1	12760303	2992	28.08	3.97	12	2.96	835.00	5908.00	24450	20230524	-4.09	13450	20230103	74.35	23650	-0.85	20240102	21950	6.83	20240102	24450	-4.09	20230524	13450	74.35	20230103	3.01	N	146320	500	63 억		139426	N	N	0	N	00	N
114	20240102	120810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	1950	2	9.01	7579560650	330376	76.01	22000	23600	21950	28100	15200	21650	22942.84	1.09	0	48888	24183	22916	21933	20666	19683	23550	21300	64	6450	500	15580	50	1	12760303	3011	28.26	3.99	12	2.59	835.00	5908.00	24450	20230524	-3.48	13450	20230103	75.46	23600	0.00	20240102	21950	7.52	20240102	24450	-3.48	20230524	13450	75.46	20230103	3.01	N	146320	500	63 억		139426	N	N	0	N	00	N
115	20240102	110810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	1650	2	7.62	5254464300	230794	53.10	22000	23350	21950	28100	15200	21650	22767.66	1.09	0	34193	24183	22916	21933	20666	19683	23550	21300	64	6450	500	15580	50	1	12760303	2973	27.90	3.94	12	1.81	835.00	5908.00	24450	20230524	-4.70	13450	20230103	73.23	23350	-0.21	20240102	21950	6.15	20240102	24450	-4.70	20230524	13450	73.23	20230103	3.01	N	146320	500	63 억		139426	N	N	0	N	00	N
116	20240102	100802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22300	650	2	3.00	861215500	38762	8.92	22000	22400	21950	28100	15200	21650	22220.33	1.09	0	13549	24183	22916	21933	20666	19683	23550	21300	64	6450	500	15580	50	1	12760303	2846	26.71	3.77	12	0.30	835.00	5908.00	24450	20230524	-8.79	13450	20230103	65.80	22400	-0.45	20240102	21950	1.59	20240102	24450	-8.79	20230524	13450	65.80	20230103	3.01	N	146320	500	63 억		139426	N	N	0	N	00	N
117	20240102	090752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	0	3	0.00	0	0	0.00	0	0	0	28100	15200	21650	0.00	1.09	0	0	24183	22916	21933	20666	19683	23550	21300	64	6450	500	15580	50	1	12760303	2763	25.93	3.66	12	0.00	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	0	0.00	0	0	0.00	0	24450	-11.45	20230524	13450	60.97	20230103	3.01	N	146320	500	63 억		139426	N	N	0	N	00	N