KissMeData/088280/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	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-40	5	-0.85	288647145	62141	26.47	4745	4750	4565	6130	3305	4720	4645.04	0.00	0	4091	4946	4832	4631	4517	4316	4890	4575	173	1410	1000	3300	5	1	17306490	810	-0.77	2.76	12	0.36	-6092.00	1695.00	11930	20231107	-60.77	4245	20240118	10.25	5070	-7.69	20240109	4245	10.25	20240118	11930	-60.77	20231107	4245	10.25	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
3	20240123	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-40	5	-0.85	259493495	55894	23.81	4745	4750	4565	6130	3305	4720	4642.60	0.00	0	1791	4946	4832	4631	4517	4316	4890	4575	173	1410	1000	3300	5	1	17306490	810	-0.77	2.76	12	0.32	-6092.00	1695.00	11930	20231107	-60.77	4245	20240118	10.25	5070	-7.69	20240109	4245	10.25	20240118	11930	-60.77	20231107	4245	10.25	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
4	20240123	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	-45	5	-0.95	155376605	33501	14.27	4745	4750	4565	6130	3305	4720	4637.97	0.00	0	-1987	4946	4832	4631	4517	4316	4890	4575	173	1410	1000	3300	5	1	17306490	809	-0.77	2.76	12	0.19	-6092.00	1695.00	11930	20231107	-60.81	4245	20240118	10.13	5070	-7.79	20240109	4245	10.13	20240118	11930	-60.81	20231107	4245	10.13	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
5	20240123	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	-125	5	-2.65	44196235	9531	4.06	4745	4750	4565	6130	3305	4720	4637.10	0.00	0	-1611	4946	4832	4631	4517	4316	4890	4575	173	1410	1000	3300	5	1	17306490	795	-0.75	2.71	12	0.06	-6092.00	1695.00	11930	20231107	-61.48	4245	20240118	8.24	5070	-9.37	20240109	4245	8.24	20240118	11930	-61.48	20231107	4245	8.24	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
6	20240119	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4435	35	2	0.80	502604835	111954	137.12	4480	4545	4415	5720	3080	4400	4489.40	0.00	0	33289	4636	4517	4381	4262	4126	4577	4322	173	1320	1000	3080	5	1	17306490	768	-0.73	2.62	12	0.65	-6092.00	1695.00	11930	20231107	-62.82	4245	20240118	4.48	5070	-12.52	20240109	4245	4.48	20240118	11930	-62.82	20231107	4245	4.48	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
7	20240119	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4435	35	2	0.80	487308115	108513	132.91	4480	4545	4415	5720	3080	4400	4490.78	0.00	0	32311	4636	4517	4381	4262	4126	4577	4322	173	1320	1000	3080	5	1	17306490	768	-0.73	2.62	12	0.63	-6092.00	1695.00	11930	20231107	-62.82	4245	20240118	4.48	5070	-12.52	20240109	4245	4.48	20240118	11930	-62.82	20231107	4245	4.48	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
8	20240119	140707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	45	2	1.02	440960965	98075	120.12	4480	4545	4415	5720	3080	4400	4496.16	0.00	0	26837	4636	4517	4381	4262	4126	4577	4322	173	1320	1000	3080	5	1	17306490	769	-0.73	2.62	12	0.57	-6092.00	1695.00	11930	20231107	-62.74	4245	20240118	4.71	5070	-12.33	20240109	4245	4.71	20240118	11930	-62.74	20231107	4245	4.71	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
9	20240119	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	120	2	2.73	343145505	76170	93.29	4480	4545	4415	5720	3080	4400	4505.00	0.00	0	21234	4636	4517	4381	4262	4126	4577	4322	173	1320	1000	3080	5	1	17306490	782	-0.74	2.67	12	0.44	-6092.00	1695.00	11930	20231107	-62.11	4245	20240118	6.48	5070	-10.85	20240109	4245	6.48	20240118	11930	-62.11	20231107	4245	6.48	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
10	20240119	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	140	2	3.18	294303530	65339	80.03	4480	4545	4415	5720	3080	4400	4504.26	0.00	0	18547	4636	4517	4381	4262	4126	4577	4322	173	1320	1000	3080	5	1	17306490	786	-0.75	2.68	12	0.38	-6092.00	1695.00	11930	20231107	-61.94	4245	20240118	6.95	5070	-10.45	20240109	4245	6.95	20240118	11930	-61.94	20231107	4245	6.95	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
11	20240119	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	100	2	2.27	258222520	57355	70.25	4480	4545	4415	5720	3080	4400	4502.18	0.00	0	18121	4636	4517	4381	4262	4126	4577	4322	173	1320	1000	3080	5	1	17306490	779	-0.74	2.65	12	0.33	-6092.00	1695.00	11930	20231107	-62.28	4245	20240118	6.01	5070	-11.24	20240109	4245	6.01	20240118	11930	-62.28	20231107	4245	6.01	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
12	20240119	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	115	2	2.61	190341045	42255	51.75	4480	4545	4415	5720	3080	4400	4504.58	0.00	0	13798	4636	4517	4381	4262	4126	4577	4322	173	1320	1000	3080	5	1	17306490	781	-0.74	2.66	12	0.24	-6092.00	1695.00	11930	20231107	-62.15	4245	20240118	6.36	5070	-10.95	20240109	4245	6.36	20240118	11930	-62.15	20231107	4245	6.36	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
13	20240119	090706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	50	2	1.14	5443510	1222	1.50	4480	4480	4415	5720	3080	4400	4454.59	0.00	0	-376	4636	4517	4381	4262	4126	4577	4322	173	1320	1000	3080	5	1	17306490	770	-0.73	2.63	12	0.01	-6092.00	1695.00	11930	20231107	-62.70	4245	20240118	4.83	5070	-12.23	20240109	4245	4.83	20240118	11930	-62.70	20231107	4245	4.83	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
14	20240118	160705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4400	80	2	1.85	353943940	81217	59.80	4260	4500	4245	5610	3025	4320	4357.90	0.00	0	7237	4566	4442	4361	4237	4156	4402	4197	173	1290	1000	3020	5	1	17306490	761	-0.72	2.60	12	0.47	-6092.00	1695.00	11930	20231107	-63.12	4245	20240118	3.65	5070	-13.21	20240109	4245	3.65	20240118	11930	-63.12	20231107	4245	3.65	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
15	20240118	150706	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4400	80	2	1.85	318335365	73056	53.79	4260	4500	4245	5610	3025	4320	4357.42	0.00	0	4059	4566	4442	4361	4237	4156	4402	4197	173	1290	1000	3020	5	1	17306490	761	-0.72	2.60	12	0.42	-6092.00	1695.00	11930	20231107	-63.12	4245	20240118	3.65	5070	-13.21	20240109	4245	3.65	20240118	11930	-63.12	20231107	4245	3.65	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
16	20240118	140707	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4315	-5	5	-0.12	249710780	57189	42.11	4260	4500	4245	5610	3025	4320	4366.41	0.00	0	-6063	4566	4442	4361	4237	4156	4402	4197	173	1290	1000	3020	5	1	17306490	747	-0.71	2.55	12	0.33	-6092.00	1695.00	11930	20231107	-63.83	4245	20240118	1.65	5070	-14.89	20240109	4245	1.65	20240118	11930	-63.83	20231107	4245	1.65	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
17	20240118	130706	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4380	60	2	1.39	198372470	45345	33.39	4260	4500	4245	5610	3025	4320	4374.74	0.00	0	-550	4566	4442	4361	4237	4156	4402	4197	173	1290	1000	3020	5	1	17306490	758	-0.72	2.58	12	0.26	-6092.00	1695.00	11930	20231107	-63.29	4245	20240118	3.18	5070	-13.61	20240109	4245	3.18	20240118	11930	-63.29	20231107	4245	3.18	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
18	20240118	120707	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4430	110	2	2.55	163991575	37523	27.63	4260	4500	4245	5610	3025	4320	4370.43	0.00	0	1095	4566	4442	4361	4237	4156	4402	4197	173	1290	1000	3020	5	1	17306490	767	-0.73	2.61	12	0.22	-6092.00	1695.00	11930	20231107	-62.87	4245	20240118	4.36	5070	-12.62	20240109	4245	4.36	20240118	11930	-62.87	20231107	4245	4.36	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
19	20240118	110708	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4425	105	2	2.43	134412320	30858	22.72	4260	4500	4245	5610	3025	4320	4355.83	0.00	0	3113	4566	4442	4361	4237	4156	4402	4197	173	1290	1000	3020	5	1	17306490	766	-0.73	2.61	12	0.18	-6092.00	1695.00	11930	20231107	-62.91	4245	20240118	4.24	5070	-12.72	20240109	4245	4.24	20240118	11930	-62.91	20231107	4245	4.24	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
20	20240118	100704	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4360	40	2	0.93	68679675	15939	11.74	4260	4370	4245	5610	3025	4320	4308.91	0.00	0	2038	4566	4442	4361	4237	4156	4402	4197	173	1290	1000	3020	5	1	17306490	755	-0.72	2.57	12	0.09	-6092.00	1695.00	11930	20231107	-63.45	4245	20240118	2.71	5070	-14.00	20240109	4245	2.71	20240118	11930	-63.45	20231107	4245	2.71	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
21	20240118	090705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4320	0	3	0.00	11761700	2752	2.03	4260	4360	4250	5610	3025	4320	4273.87	0.00	0	133	4566	4442	4361	4237	4156	4402	4197	173	1290	1000	3020	5	1	17306490	748	-0.71	2.55	12	0.02	-6092.00	1695.00	11930	20231107	-63.79	4250	20240118	1.65	5070	-14.79	20240109	4250	1.65	20240118	11930	-63.79	20231107	4250	1.65	20240118	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
22	20240117	160703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4320	-160	5	-3.57	587258800	135124	170.22	4480	4485	4280	5820	3140	4480	4346.08	0.00	0	-24133	4696	4587	4521	4412	4346	4555	4380	173	1340	1000	3130	5	1	17306490	748	-0.71	2.55	12	0.78	-6092.00	1695.00	11930	20231107	-63.79	4280	20240117	0.93	5070	-14.79	20240109	4280	0.93	20240117	11930	-63.79	20231107	4280	0.93	20240117	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
23	20240117	150707	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4330	-150	5	-3.35	555257105	127732	160.91	4480	4485	4280	5820	3140	4480	4347.05	0.00	0	-24127	4696	4587	4521	4412	4346	4555	4380	173	1340	1000	3130	5	1	17306490	749	-0.71	2.55	12	0.74	-6092.00	1695.00	11930	20231107	-63.70	4280	20240117	1.17	5070	-14.60	20240109	4280	1.17	20240117	11930	-63.70	20231107	4280	1.17	20240117	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
24	20240117	140705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4330	-150	5	-3.35	534482410	122941	154.87	4480	4485	4280	5820	3140	4480	4347.47	0.00	0	-24910	4696	4587	4521	4412	4346	4555	4380	173	1340	1000	3130	5	1	17306490	749	-0.71	2.55	12	0.71	-6092.00	1695.00	11930	20231107	-63.70	4280	20240117	1.17	5070	-14.60	20240109	4280	1.17	20240117	11930	-63.70	20231107	4280	1.17	20240117	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
25	20240117	130705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4320	-160	5	-3.57	491355035	112932	142.26	4480	4485	4280	5820	3140	4480	4350.89	0.00	0	-25049	4696	4587	4521	4412	4346	4555	4380	173	1340	1000	3130	5	1	17306490	748	-0.71	2.55	12	0.65	-6092.00	1695.00	11930	20231107	-63.79	4280	20240117	0.93	5070	-14.79	20240109	4280	0.93	20240117	11930	-63.79	20231107	4280	0.93	20240117	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
26	20240117	120706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4330	-150	5	-3.35	337173820	77183	97.23	4480	4485	4325	5820	3140	4480	4368.50	0.00	0	-14372	4696	4587	4521	4412	4346	4555	4380	173	1340	1000	3130	5	1	17306490	749	-0.71	2.55	12	0.45	-6092.00	1695.00	11930	20231107	-63.70	4310	20231227	0.46	5070	-14.60	20240109	4325	0.12	20240117	11930	-63.70	20231107	4310	0.46	20231227	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
27	20240117	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	-110	5	-2.46	257021470	58740	74.00	4480	4485	4325	5820	3140	4480	4375.58	0.00	0	-11789	4696	4587	4521	4412	4346	4555	4380	173	1340	1000	3130	5	1	17306490	756	-0.72	2.58	12	0.34	-6092.00	1695.00	11930	20231107	-63.37	4310	20231227	1.39	5070	-13.81	20240109	4325	1.04	20240117	11930	-63.37	20231107	4310	1.39	20231227	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
28	20240117	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	-125	5	-2.79	161240335	36739	46.28	4480	4485	4350	5820	3140	4480	4388.81	0.00	0	-8902	4696	4587	4521	4412	4346	4555	4380	173	1340	1000	3130	5	1	17306490	754	-0.71	2.57	12	0.21	-6092.00	1695.00	11930	20231107	-63.50	4310	20231227	1.04	5070	-14.10	20240109	4350	0.11	20240117	11930	-63.50	20231107	4310	1.04	20231227	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
29	20240117	090706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	-30	5	-0.67	7984745	1786	2.25	4480	4485	4445	5820	3140	4480	4470.74	0.00	0	-1283	4696	4587	4521	4412	4346	4555	4380	173	1340	1000	3130	5	1	17306490	770	-0.73	2.63	12	0.01	-6092.00	1695.00	11930	20231107	-62.70	4310	20231227	3.25	5070	-12.23	20240109	4445	0.11	20240117	11930	-62.70	20231107	4310	3.25	20231227	0.22	N	088280	1000	173 억		0	N	N	0	N	00	N
30	20240116	160703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	-85	5	-1.86	353758425	78482	72.40	4560	4630	4455	5930	3200	4565	4507.51	0.00	0	-13892	4725	4645	4605	4525	4485	4625	4505	173	1365	1000	3190	5	1	17306490	775	-0.74	2.64	12	0.45	-6092.00	1695.00	11930	20231107	-62.45	4310	20231227	3.94	5070	-11.64	20240109	4455	0.56	20240116	11930	-62.45	20231107	4310	3.94	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
31	20240116	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	-85	5	-1.86	339379825	75262	69.43	4560	4630	4455	5930	3200	4565	4509.30	0.00	0	-12704	4725	4645	4605	4525	4485	4625	4505	173	1365	1000	3190	5	1	17306490	775	-0.74	2.64	12	0.43	-6092.00	1695.00	11930	20231107	-62.45	4310	20231227	3.94	5070	-11.64	20240109	4455	0.56	20240116	11930	-62.45	20231107	4310	3.94	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
32	20240116	140703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4470	-95	5	-2.08	256394655	56675	52.29	4560	4630	4460	5930	3200	4565	4523.93	0.00	0	-7890	4725	4645	4605	4525	4485	4625	4505	173	1365	1000	3190	5	1	17306490	774	-0.73	2.64	12	0.33	-6092.00	1695.00	11930	20231107	-62.53	4310	20231227	3.71	5070	-11.83	20240109	4460	0.22	20240116	11930	-62.53	20231107	4310	3.71	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
33	20240116	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-75	5	-1.64	220715450	48706	44.93	4560	4630	4460	5930	3200	4565	4531.58	0.00	0	-7739	4725	4645	4605	4525	4485	4625	4505	173	1365	1000	3190	5	1	17306490	777	-0.74	2.65	12	0.28	-6092.00	1695.00	11930	20231107	-62.36	4310	20231227	4.18	5070	-11.44	20240109	4460	0.67	20240116	11930	-62.36	20231107	4310	4.18	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
34	20240116	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-40	5	-0.88	183731855	40475	37.34	4560	4630	4460	5930	3200	4565	4539.38	0.00	0	-7127	4725	4645	4605	4525	4485	4625	4505	173	1365	1000	3190	5	1	17306490	783	-0.74	2.67	12	0.23	-6092.00	1695.00	11930	20231107	-62.07	4310	20231227	4.99	5070	-10.75	20240109	4460	1.46	20240116	11930	-62.07	20231107	4310	4.99	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
35	20240116	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	-50	5	-1.10	173884630	38299	35.33	4560	4630	4460	5930	3200	4565	4540.18	0.00	0	-6771	4725	4645	4605	4525	4485	4625	4505	173	1365	1000	3190	5	1	17306490	781	-0.74	2.66	12	0.22	-6092.00	1695.00	11930	20231107	-62.15	4310	20231227	4.76	5070	-10.95	20240109	4460	1.23	20240116	11930	-62.15	20231107	4310	4.76	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
36	20240116	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	-10	5	-0.22	77627860	16927	15.62	4560	4630	4545	5930	3200	4565	4586.06	0.00	0	-5460	4725	4645	4605	4525	4485	4625	4505	173	1365	1000	3190	5	1	17306490	788	-0.75	2.69	12	0.10	-6092.00	1695.00	11930	20231107	-61.82	4310	20231227	5.68	5070	-10.16	20240109	4510	1.00	20240102	11930	-61.82	20231107	4310	5.68	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
37	20240116	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	30	2	0.66	12945380	2811	2.59	4560	4630	4560	5930	3200	4565	4605.49	0.00	0	-1055	4725	4645	4605	4525	4485	4625	4505	173	1365	1000	3190	5	1	17306490	795	-0.75	2.71	12	0.02	-6092.00	1695.00	11930	20231107	-61.48	4310	20231227	6.61	5070	-9.37	20240109	4510	1.88	20240102	11930	-61.48	20231107	4310	6.61	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
38	20240115	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	-120	5	-2.56	496580010	107879	70.46	4680	4685	4565	6090	3280	4685	4603.13	0.00	0	16672	5025	4855	4770	4600	4515	4812	4557	173	1405	1000	3270	5	1	17306490	790	-0.75	2.69	12	0.62	-6092.00	1695.00	11930	20231107	-61.74	4310	20231227	5.92	5070	-9.96	20240109	4510	1.22	20240102	11930	-61.74	20231107	4310	5.92	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
39	20240115	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	-110	5	-2.35	465257260	101024	65.98	4680	4685	4570	6090	3280	4685	4605.41	0.00	0	16986	5025	4855	4770	4600	4515	4812	4557	173	1405	1000	3270	5	1	17306490	792	-0.75	2.70	12	0.58	-6092.00	1695.00	11930	20231107	-61.65	4310	20231227	6.15	5070	-9.76	20240109	4510	1.44	20240102	11930	-61.65	20231107	4310	6.15	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
40	20240115	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	-85	5	-1.81	366135430	79422	51.87	4680	4685	4570	6090	3280	4685	4610.00	0.00	0	15055	5025	4855	4770	4600	4515	4812	4557	173	1405	1000	3270	5	1	17306490	796	-0.76	2.71	12	0.46	-6092.00	1695.00	11930	20231107	-61.44	4310	20231227	6.73	5070	-9.27	20240109	4510	2.00	20240102	11930	-61.44	20231107	4310	6.73	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
41	20240115	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	-110	5	-2.35	338092610	73314	47.88	4680	4685	4570	6090	3280	4685	4611.57	0.00	0	13398	5025	4855	4770	4600	4515	4812	4557	173	1405	1000	3270	5	1	17306490	792	-0.75	2.70	12	0.42	-6092.00	1695.00	11930	20231107	-61.65	4310	20231227	6.15	5070	-9.76	20240109	4510	1.44	20240102	11930	-61.65	20231107	4310	6.15	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
42	20240115	120701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	-75	5	-1.60	280552940	60766	39.69	4680	4685	4570	6090	3280	4685	4616.94	0.00	0	13159	5025	4855	4770	4600	4515	4812	4557	173	1405	1000	3270	5	1	17306490	798	-0.76	2.72	12	0.35	-6092.00	1695.00	11930	20231107	-61.36	4310	20231227	6.96	5070	-9.07	20240109	4510	2.22	20240102	11930	-61.36	20231107	4310	6.96	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
43	20240115	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-105	5	-2.24	248352595	53747	35.10	4680	4685	4570	6090	3280	4685	4620.77	0.00	0	9304	5025	4855	4770	4600	4515	4812	4557	173	1405	1000	3270	5	1	17306490	793	-0.75	2.70	12	0.31	-6092.00	1695.00	11930	20231107	-61.61	4310	20231227	6.26	5070	-9.66	20240109	4510	1.55	20240102	11930	-61.61	20231107	4310	6.26	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
44	20240115	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	-50	5	-1.07	115633905	24933	16.28	4680	4685	4590	6090	3280	4685	4637.79	0.00	0	12337	5025	4855	4770	4600	4515	4812	4557	173	1405	1000	3270	5	1	17306490	802	-0.76	2.73	12	0.14	-6092.00	1695.00	11930	20231107	-61.15	4310	20231227	7.54	5070	-8.58	20240109	4510	2.77	20240102	11930	-61.15	20231107	4310	7.54	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
45	20240115	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	-70	5	-1.49	18129345	3904	2.55	4680	4685	4590	6090	3280	4685	4643.79	0.00	0	1138	5025	4855	4770	4600	4515	4812	4557	173	1405	1000	3270	5	1	17306490	799	-0.76	2.72	12	0.02	-6092.00	1695.00	11930	20231107	-61.32	4310	20231227	7.08	5070	-8.97	20240109	4510	2.33	20240102	11930	-61.32	20231107	4310	7.08	20231227	0.20	N	088280	1000	173 억		0	N	N	0	N	00	N
46	20240112	160656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	-215	5	-4.39	713159635	149923	83.47	4930	4940	4685	6370	3430	4900	4757.21	0.00	0	-31623	5136	5017	4901	4782	4666	5077	4842	173	1470	1000	3430	5	1	17306490	811	-0.77	2.76	12	0.87	-6092.00	1695.00	11930	20231107	-60.73	4310	20231227	8.70	5070	-7.59	20240109	4510	3.88	20240102	11930	-60.73	20231107	4310	8.70	20231227	0.18	N	088280	1000	173 억		0	N	N	0	N	00	N
47	20240112	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-200	5	-4.08	646117205	135639	75.52	4930	4940	4695	6370	3430	4900	4763.51	0.00	0	-29648	5136	5017	4901	4782	4666	5077	4842	173	1470	1000	3430	5	1	17306490	813	-0.77	2.77	12	0.78	-6092.00	1695.00	11930	20231107	-60.60	4310	20231227	9.05	5070	-7.30	20240109	4510	4.21	20240102	11930	-60.60	20231107	4310	9.05	20231227	0.18	N	088280	1000	173 억		0	N	N	0	N	00	N
48	20240112	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-200	5	-4.08	566079045	118620	66.04	4930	4940	4695	6370	3430	4900	4772.21	0.00	0	-24279	5136	5017	4901	4782	4666	5077	4842	173	1470	1000	3430	5	1	17306490	813	-0.77	2.77	12	0.69	-6092.00	1695.00	11930	20231107	-60.60	4310	20231227	9.05	5070	-7.30	20240109	4510	4.21	20240102	11930	-60.60	20231107	4310	9.05	20231227	0.18	N	088280	1000	173 억		0	N	N	0	N	00	N
49	20240112	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	-150	5	-3.06	423323065	88372	49.20	4930	4940	4740	6370	3430	4900	4790.24	0.00	0	-15396	5136	5017	4901	4782	4666	5077	4842	173	1470	1000	3430	5	1	17306490	822	-0.78	2.80	12	0.51	-6092.00	1695.00	11930	20231107	-60.18	4310	20231227	10.21	5070	-6.31	20240109	4510	5.32	20240102	11930	-60.18	20231107	4310	10.21	20231227	0.18	N	088280	1000	173 억		0	N	N	0	N	00	N
50	20240112	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4790	-110	5	-2.24	376136470	78480	43.70	4930	4940	4740	6370	3430	4900	4792.77	0.00	0	-14368	5136	5017	4901	4782	4666	5077	4842	173	1470	1000	3430	5	1	17306490	829	-0.79	2.83	12	0.45	-6092.00	1695.00	11930	20231107	-59.85	4310	20231227	11.14	5070	-5.52	20240109	4510	6.21	20240102	11930	-59.85	20231107	4310	11.14	20231227	0.18	N	088280	1000	173 억		0	N	N	0	N	00	N
51	20240112	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4830	-70	5	-1.43	332518720	69395	38.64	4930	4940	4740	6370	3430	4900	4791.68	0.00	0	-6521	5136	5017	4901	4782	4666	5077	4842	173	1470	1000	3430	5	1	17306490	836	-0.79	2.85	12	0.40	-6092.00	1695.00	11930	20231107	-59.51	4310	20231227	12.06	5070	-4.73	20240109	4510	7.10	20240102	11930	-59.51	20231107	4310	12.06	20231227	0.18	N	088280	1000	173 억		0	N	N	0	N	00	N
52	20240112	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	-155	5	-3.16	255656135	53283	29.67	4930	4940	4740	6370	3430	4900	4798.08	0.00	0	-5926	5136	5017	4901	4782	4666	5077	4842	173	1470	1000	3430	5	1	17306490	821	-0.78	2.80	12	0.31	-6092.00	1695.00	11930	20231107	-60.23	4310	20231227	10.09	5070	-6.41	20240109	4510	5.21	20240102	11930	-60.23	20231107	4310	10.09	20231227	0.18	N	088280	1000	173 억		0	N	N	0	N	00	N
53	20240112	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4825	-75	5	-1.53	42045130	8641	4.81	4930	4940	4805	6370	3430	4900	4865.77	0.00	0	-1138	5136	5017	4901	4782	4666	5077	4842	173	1470	1000	3430	5	1	17306490	835	-0.79	2.85	12	0.05	-6092.00	1695.00	11930	20231107	-59.56	4310	20231227	11.95	5070	-4.83	20240109	4510	6.98	20240102	11930	-59.56	20231107	4310	11.95	20231227	0.18	N	088280	1000	173 억		0	N	N	0	N	00	N
54	20240111	160652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	50	2	1.03	877691235	178290	96.39	4810	5020	4785	6300	3395	4850	4922.83	0.00	0	-6943	4976	4912	4836	4772	4696	4875	4735	173	1450	1000	3390	5	1	17306490	848	-0.80	2.89	12	1.03	-6092.00	1695.00	11930	20231107	-58.93	4310	20231227	13.69	5070	-3.35	20240109	4510	8.65	20240102	11930	-58.93	20231107	4310	13.69	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
55	20240111	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	45	2	0.93	821937140	166889	90.22	4810	5020	4785	6300	3395	4850	4925.05	0.00	0	-5811	4976	4912	4836	4772	4696	4875	4735	173	1450	1000	3390	5	1	17306490	847	-0.80	2.89	12	0.96	-6092.00	1695.00	11930	20231107	-58.97	4310	20231227	13.57	5070	-3.45	20240109	4510	8.54	20240102	11930	-58.97	20231107	4310	13.57	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
56	20240111	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	20	2	0.41	761137785	154440	83.49	4810	5020	4785	6300	3395	4850	4928.37	0.00	0	-3811	4976	4912	4836	4772	4696	4875	4735	173	1450	1000	3390	5	1	17306490	843	-0.80	2.87	12	0.89	-6092.00	1695.00	11930	20231107	-59.18	4310	20231227	12.99	5070	-3.94	20240109	4510	7.98	20240102	11930	-59.18	20231107	4310	12.99	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
57	20240111	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	50	2	1.03	703050170	142532	77.06	4810	5020	4785	6300	3395	4850	4932.58	0.00	0	-3081	4976	4912	4836	4772	4696	4875	4735	173	1450	1000	3390	5	1	17306490	848	-0.80	2.89	12	0.82	-6092.00	1695.00	11930	20231107	-58.93	4310	20231227	13.69	5070	-3.35	20240109	4510	8.65	20240102	11930	-58.93	20231107	4310	13.69	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
58	20240111	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	40	2	0.82	649953695	131658	71.18	4810	5020	4785	6300	3395	4850	4936.68	0.00	0	-1646	4976	4912	4836	4772	4696	4875	4735	173	1450	1000	3390	5	1	17306490	846	-0.80	2.88	12	0.76	-6092.00	1695.00	11930	20231107	-59.01	4310	20231227	13.46	5070	-3.55	20240109	4510	8.43	20240102	11930	-59.01	20231107	4310	13.46	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
59	20240111	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4915	65	2	1.34	589861770	119433	64.57	4810	5020	4785	6300	3395	4850	4938.85	0.00	0	-1572	4976	4912	4836	4772	4696	4875	4735	173	1450	1000	3390	5	1	17306490	851	-0.81	2.90	12	0.69	-6092.00	1695.00	11930	20231107	-58.80	4310	20231227	14.04	5070	-3.06	20240109	4510	8.98	20240102	11930	-58.80	20231107	4310	14.04	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
60	20240111	100653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	40	2	0.82	480037025	97177	52.54	4810	5020	4785	6300	3395	4850	4939.82	0.00	0	857	4976	4912	4836	4772	4696	4875	4735	173	1450	1000	3390	5	1	17306490	846	-0.80	2.88	12	0.56	-6092.00	1695.00	11930	20231107	-59.01	4310	20231227	13.46	5070	-3.55	20240109	4510	8.43	20240102	11930	-59.01	20231107	4310	13.46	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
61	20240111	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4785	-65	5	-1.34	63451730	13213	7.14	4810	4835	4785	6300	3395	4850	4802.22	0.00	0	1412	4976	4912	4836	4772	4696	4875	4735	173	1450	1000	3390	5	1	17306490	828	-0.79	2.82	12	0.08	-6092.00	1695.00	11930	20231107	-59.89	4310	20231227	11.02	5070	-5.62	20240109	4510	6.10	20240102	11930	-59.89	20231107	4310	11.02	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
62	20240110	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4850	-40	5	-0.82	880313905	183536	49.63	4890	4900	4760	6350	3425	4890	4796.41	0.00	0	30250	5153	5021	4938	4806	4723	4980	4765	173	1460	1000	3420	5	1	17306490	839	-0.80	2.86	12	1.06	-6092.00	1695.00	11930	20231107	-59.35	4310	20231227	12.53	5070	-4.34	20240109	4510	7.54	20240102	11930	-59.35	20231107	4310	12.53	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
63	20240110	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4850	-40	5	-0.82	815013205	170042	45.98	4890	4900	4760	6350	3425	4890	4793.01	0.00	0	29948	5153	5021	4938	4806	4723	4980	4765	173	1460	1000	3420	5	1	17306490	839	-0.80	2.86	12	0.98	-6092.00	1695.00	11930	20231107	-59.35	4310	20231227	12.53	5070	-4.34	20240109	4510	7.54	20240102	11930	-59.35	20231107	4310	12.53	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
64	20240110	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4830	-60	5	-1.23	674238690	140770	38.06	4890	4900	4760	6350	3425	4890	4789.65	0.00	0	17013	5153	5021	4938	4806	4723	4980	4765	173	1460	1000	3420	5	1	17306490	836	-0.79	2.85	12	0.81	-6092.00	1695.00	11930	20231107	-59.51	4310	20231227	12.06	5070	-4.73	20240109	4510	7.10	20240102	11930	-59.51	20231107	4310	12.06	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
65	20240110	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4800	-90	5	-1.84	524041865	109382	29.58	4890	4900	4760	6350	3425	4890	4790.93	0.00	0	15484	5153	5021	4938	4806	4723	4980	4765	173	1460	1000	3420	5	1	17306490	831	-0.79	2.83	12	0.63	-6092.00	1695.00	11930	20231107	-59.77	4310	20231227	11.37	5070	-5.33	20240109	4510	6.43	20240102	11930	-59.77	20231107	4310	11.37	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
66	20240110	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	-120	5	-2.45	483390415	100873	27.28	4890	4900	4760	6350	3425	4890	4792.07	0.00	0	16004	5153	5021	4938	4806	4723	4980	4765	173	1460	1000	3420	5	1	17306490	826	-0.78	2.81	12	0.58	-6092.00	1695.00	11930	20231107	-60.02	4310	20231227	10.67	5070	-5.92	20240109	4510	5.76	20240102	11930	-60.02	20231107	4310	10.67	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
67	20240110	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4820	-70	5	-1.43	369720040	77118	20.85	4890	4900	4760	6350	3425	4890	4794.21	0.00	0	11307	5153	5021	4938	4806	4723	4980	4765	173	1460	1000	3420	5	1	17306490	834	-0.79	2.84	12	0.45	-6092.00	1695.00	11930	20231107	-59.60	4310	20231227	11.83	5070	-4.93	20240109	4510	6.87	20240102	11930	-59.60	20231107	4310	11.83	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
68	20240110	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4790	-100	5	-2.04	315310465	65849	17.81	4890	4900	4760	6350	3425	4890	4788.39	0.00	0	11660	5153	5021	4938	4806	4723	4980	4765	173	1460	1000	3420	5	1	17306490	829	-0.79	2.83	12	0.38	-6092.00	1695.00	11930	20231107	-59.85	4310	20231227	11.14	5070	-5.52	20240109	4510	6.21	20240102	11930	-59.85	20231107	4310	11.14	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
69	20240110	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4815	-75	5	-1.53	33783385	6975	1.89	4890	4900	4815	6350	3425	4890	4843.50	0.00	0	657	5153	5021	4938	4806	4723	4980	4765	173	1460	1000	3420	5	1	17306490	833	-0.79	2.84	12	0.04	-6092.00	1695.00	11930	20231107	-59.64	4310	20231227	11.72	5070	-5.03	20240109	4510	6.76	20240102	11930	-59.64	20231107	4310	11.72	20231227	0.16	N	088280	1000	173 억		0	N	N	0	N	00	N
70	20240109	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	30	2	0.62	1816376415	366636	98.11	5070	5070	4855	6310	3405	4860	4954.18	0.00	0	-28120	5120	4990	4825	4695	4530	5055	4760	173	1450	1000	3400	5	1	17306490	846	-0.80	2.88	12	2.12	-6092.00	1695.00	11930	20231107	-59.01	4310	20231227	13.46	5070	-3.55	20240109	4510	8.43	20240102	11930	-59.01	20231107	4310	13.46	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
71	20240109	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	10	2	0.21	1761933500	355473	95.13	5070	5070	4855	6310	3405	4860	4956.59	0.00	0	-27713	5120	4990	4825	4695	4530	5055	4760	173	1450	1000	3400	5	1	17306490	843	-0.80	2.87	12	2.05	-6092.00	1695.00	11930	20231107	-59.18	4310	20231227	12.99	5070	-3.94	20240109	4510	7.98	20240102	11930	-59.18	20231107	4310	12.99	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
72	20240109	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	20	2	0.41	1683187725	339295	90.80	5070	5070	4855	6310	3405	4860	4960.84	0.00	0	-27858	5120	4990	4825	4695	4530	5055	4760	173	1450	1000	3400	5	1	17306490	845	-0.80	2.88	12	1.96	-6092.00	1695.00	11930	20231107	-59.09	4310	20231227	13.23	5070	-3.75	20240109	4510	8.20	20240102	11930	-59.09	20231107	4310	13.23	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
73	20240109	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	35	2	0.72	1550463580	312074	83.51	5070	5070	4855	6310	3405	4860	4968.26	0.00	0	-28781	5120	4990	4825	4695	4530	5055	4760	173	1450	1000	3400	5	1	17306490	847	-0.80	2.89	12	1.80	-6092.00	1695.00	11930	20231107	-58.97	4310	20231227	13.57	5070	-3.45	20240109	4510	8.54	20240102	11930	-58.97	20231107	4310	13.57	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
74	20240109	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	35	2	0.72	1472159470	296040	79.22	5070	5070	4855	6310	3405	4860	4972.84	0.00	0	-26711	5120	4990	4825	4695	4530	5055	4760	173	1450	1000	3400	5	1	17306490	847	-0.80	2.89	12	1.71	-6092.00	1695.00	11930	20231107	-58.97	4310	20231227	13.57	5070	-3.45	20240109	4510	8.54	20240102	11930	-58.97	20231107	4310	13.57	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
75	20240109	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4940	80	2	1.65	1397929560	280897	75.17	5070	5070	4855	6310	3405	4860	4976.66	0.00	0	-25870	5120	4990	4825	4695	4530	5055	4760	173	1450	1000	3400	5	1	17306490	855	-0.81	2.91	12	1.62	-6092.00	1695.00	11930	20231107	-58.59	4310	20231227	14.62	5070	-2.56	20240109	4510	9.53	20240102	11930	-58.59	20231107	4310	14.62	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
76	20240109	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	60	2	1.23	1091788050	218460	58.46	5070	5070	4915	6310	3405	4860	4997.66	0.00	0	-31206	5120	4990	4825	4695	4530	5055	4760	173	1450	1000	3400	5	1	17306490	851	-0.81	2.90	12	1.26	-6092.00	1695.00	11930	20231107	-58.76	4310	20231227	14.15	5070	-2.96	20240109	4510	9.09	20240102	11930	-58.76	20231107	4310	14.15	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
77	20240109	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	170	2	3.50	497251625	98979	26.49	5070	5070	4965	6310	3405	4860	5023.81	0.00	0	-20818	5120	4990	4825	4695	4530	5055	4760	173	1450	1000	3400	10	1	17306490	871	-0.83	2.97	12	0.57	-6092.00	1695.00	11930	20231107	-57.84	4310	20231227	16.71	5070	-0.79	20240109	4510	11.53	20240102	11930	-57.84	20231107	4310	16.71	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
78	20240108	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4860	200	2	4.29	1707833100	351315	313.86	4665	4955	4660	6050	3265	4660	4861.26	0.00	0	45681	4843	4751	4658	4566	4473	4752	4567	173	1390	1000	3260	5	1	17306490	841	-0.80	2.87	12	2.03	-6092.00	1695.00	11930	20231107	-59.26	4310	20231227	12.76	5060	-3.95	20240103	4510	7.76	20240102	11930	-59.26	20231107	4310	12.76	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
79	20240108	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4860	200	2	4.29	1651622200	339743	303.52	4665	4955	4660	6050	3265	4660	4861.39	0.00	0	41344	4843	4751	4658	4566	4473	4752	4567	173	1390	1000	3260	5	1	17306490	841	-0.80	2.87	12	1.96	-6092.00	1695.00	11930	20231107	-59.26	4310	20231227	12.76	5060	-3.95	20240103	4510	7.76	20240102	11930	-59.26	20231107	4310	12.76	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
80	20240108	140649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	210	2	4.51	1469136670	302233	270.01	4665	4955	4660	6050	3265	4660	4860.94	0.00	0	33027	4843	4751	4658	4566	4473	4752	4567	173	1390	1000	3260	5	1	17306490	843	-0.80	2.87	12	1.75	-6092.00	1695.00	11930	20231107	-59.18	4310	20231227	12.99	5060	-3.75	20240103	4510	7.98	20240102	11930	-59.18	20231107	4310	12.99	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
81	20240108	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	240	2	5.15	1229884430	253333	226.33	4665	4955	4660	6050	3265	4660	4854.81	0.00	0	31202	4843	4751	4658	4566	4473	4752	4567	173	1390	1000	3260	5	1	17306490	848	-0.80	2.89	12	1.46	-6092.00	1695.00	11930	20231107	-58.93	4310	20231227	13.69	5060	-3.16	20240103	4510	8.65	20240102	11930	-58.93	20231107	4310	13.69	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
82	20240108	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4835	175	2	3.76	517445420	108051	96.53	4665	4850	4660	6050	3265	4660	4788.90	0.00	0	18536	4843	4751	4658	4566	4473	4752	4567	173	1390	1000	3260	5	1	17306490	837	-0.79	2.85	12	0.62	-6092.00	1695.00	11930	20231107	-59.47	4310	20231227	12.18	5060	-4.45	20240103	4510	7.21	20240102	11930	-59.47	20231107	4310	12.18	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
83	20240108	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4810	150	2	3.22	372144765	77959	69.65	4665	4835	4660	6050	3265	4660	4773.60	0.00	0	14354	4843	4751	4658	4566	4473	4752	4567	173	1390	1000	3260	5	1	17306490	832	-0.79	2.84	12	0.45	-6092.00	1695.00	11930	20231107	-59.68	4310	20231227	11.60	5060	-4.94	20240103	4510	6.65	20240102	11930	-59.68	20231107	4310	11.60	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
84	20240108	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4800	140	2	3.00	178031110	37594	33.59	4665	4810	4660	6050	3265	4660	4735.63	0.00	0	4747	4843	4751	4658	4566	4473	4752	4567	173	1390	1000	3260	5	1	17306490	831	-0.79	2.83	12	0.22	-6092.00	1695.00	11930	20231107	-59.77	4310	20231227	11.37	5060	-5.14	20240103	4510	6.43	20240102	11930	-59.77	20231107	4310	11.37	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
85	20240108	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	0	3	0.00	18311600	3927	3.51	4665	4685	4660	6050	3265	4660	4663.00	0.00	0	18	4843	4751	4658	4566	4473	4752	4567	173	1390	1000	3260	5	1	17306490	806	-0.76	2.75	12	0.02	-6092.00	1695.00	11930	20231107	-60.94	4310	20231227	8.12	5060	-7.91	20240103	4510	3.33	20240102	11930	-60.94	20231107	4310	8.12	20231227	0.15	N	088280	1000	173 억		0	N	N	0	N	00	N
86	20240105	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	0	3	0.00	511647065	110286	69.93	4660	4750	4565	6050	3265	4660	4639.27	0.00	0	678	4966	4812	4706	4552	4446	4760	4500	173	1390	1000	3260	5	1	17306490	806	-0.76	2.75	12	0.64	-6092.00	1695.00	11930	20231107	-60.94	4310	20231227	8.12	5060	-7.91	20240103	4510	3.33	20240102	11930	-60.94	20231107	4310	8.12	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
87	20240105	150650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	85	2	1.82	430587855	93061	59.00	4660	4750	4565	6050	3265	4660	4626.94	0.00	0	4276	4966	4812	4706	4552	4446	4760	4500	173	1390	1000	3260	5	1	17306490	821	-0.78	2.80	12	0.54	-6092.00	1695.00	11930	20231107	-60.23	4310	20231227	10.09	5060	-6.23	20240103	4510	5.21	20240102	11930	-60.23	20231107	4310	10.09	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
88	20240105	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-35	5	-0.75	363054235	78569	49.82	4660	4680	4565	6050	3265	4660	4620.83	0.00	0	834	4966	4812	4706	4552	4446	4760	4500	173	1390	1000	3260	5	1	17306490	800	-0.76	2.73	12	0.45	-6092.00	1695.00	11930	20231107	-61.23	4310	20231227	7.31	5060	-8.60	20240103	4510	2.55	20240102	11930	-61.23	20231107	4310	7.31	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
89	20240105	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	0	3	0.00	321491590	69604	44.13	4660	4680	4565	6050	3265	4660	4618.87	0.00	0	-356	4966	4812	4706	4552	4446	4760	4500	173	1390	1000	3260	5	1	17306490	806	-0.76	2.75	12	0.40	-6092.00	1695.00	11930	20231107	-60.94	4310	20231227	8.12	5060	-7.91	20240103	4510	3.33	20240102	11930	-60.94	20231107	4310	8.12	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
90	20240105	120648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-20	5	-0.43	283450840	61426	38.95	4660	4660	4565	6050	3265	4660	4614.51	0.00	0	-2069	4966	4812	4706	4552	4446	4760	4500	173	1390	1000	3260	5	1	17306490	803	-0.76	2.74	12	0.35	-6092.00	1695.00	11930	20231107	-61.11	4310	20231227	7.66	5060	-8.30	20240103	4510	2.88	20240102	11930	-61.11	20231107	4310	7.66	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
91	20240105	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	-55	5	-1.18	239857245	51995	32.97	4660	4660	4565	6050	3265	4660	4613.08	0.00	0	-3346	4966	4812	4706	4552	4446	4760	4500	173	1390	1000	3260	5	1	17306490	797	-0.76	2.72	12	0.30	-6092.00	1695.00	11930	20231107	-61.40	4310	20231227	6.84	5060	-8.99	20240103	4510	2.11	20240102	11930	-61.40	20231107	4310	6.84	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
92	20240105	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	-55	5	-1.18	181548795	39348	24.95	4660	4660	4565	6050	3265	4660	4613.93	0.00	0	-4081	4966	4812	4706	4552	4446	4760	4500	173	1390	1000	3260	5	1	17306490	797	-0.76	2.72	12	0.23	-6092.00	1695.00	11930	20231107	-61.40	4310	20231227	6.84	5060	-8.99	20240103	4510	2.11	20240102	11930	-61.40	20231107	4310	6.84	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
93	20240105	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-30	5	-0.64	12563625	2712	1.72	4660	4660	4625	6050	3265	4660	4632.59	0.00	0	69	4966	4812	4706	4552	4446	4760	4500	173	1390	1000	3260	5	1	17306490	801	-0.76	2.73	12	0.02	-6092.00	1695.00	11930	20231107	-61.19	4310	20231227	7.42	5060	-8.50	20240103	4510	2.66	20240102	11930	-61.19	20231107	4310	7.42	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
94	20240104	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-110	5	-2.31	721726230	154320	23.67	4860	4860	4600	6200	3340	4770	4676.72	0.00	0	-10570	5296	5032	4796	4532	4296	5165	4665	173	1430	1000	3330	5	1	17306490	806	-0.76	2.75	12	0.89	-6092.00	1695.00	11930	20231107	-60.94	4310	20231227	8.12	5060	-7.91	20240103	4510	3.33	20240102	11930	-60.94	20231107	4310	8.12	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
95	20240104	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-110	5	-2.31	698861340	149409	22.92	4860	4860	4600	6200	3340	4770	4677.38	0.00	0	-9543	5296	5032	4796	4532	4296	5165	4665	173	1430	1000	3330	5	1	17306490	806	-0.76	2.75	12	0.86	-6092.00	1695.00	11930	20231107	-60.94	4310	20231227	8.12	5060	-7.91	20240103	4510	3.33	20240102	11930	-60.94	20231107	4310	8.12	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
96	20240104	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	-105	5	-2.20	640089595	136791	20.98	4860	4860	4600	6200	3340	4770	4679.19	0.00	0	-7867	5296	5032	4796	4532	4296	5165	4665	173	1430	1000	3330	5	1	17306490	807	-0.77	2.75	12	0.79	-6092.00	1695.00	11930	20231107	-60.90	4310	20231227	8.24	5060	-7.81	20240103	4510	3.44	20240102	11930	-60.90	20231107	4310	8.24	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
97	20240104	130647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4645	-125	5	-2.62	599675330	128116	19.65	4860	4860	4600	6200	3340	4770	4680.58	0.00	0	-6022	5296	5032	4796	4532	4296	5165	4665	173	1430	1000	3330	5	1	17306490	804	-0.76	2.74	12	0.74	-6092.00	1695.00	11930	20231107	-61.06	4310	20231227	7.77	5060	-8.20	20240103	4510	2.99	20240102	11930	-61.06	20231107	4310	7.77	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
98	20240104	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-150	5	-3.14	542861510	115834	17.77	4860	4860	4605	6200	3340	4770	4686.40	0.00	0	-4638	5296	5032	4796	4532	4296	5165	4665	173	1430	1000	3330	5	1	17306490	800	-0.76	2.73	12	0.67	-6092.00	1695.00	11930	20231107	-61.27	4310	20231227	7.19	5060	-8.70	20240103	4510	2.44	20240102	11930	-61.27	20231107	4310	7.19	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
99	20240104	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	-105	5	-2.20	399258280	84766	13.00	4860	4860	4640	6200	3340	4770	4709.98	0.00	0	-242	5296	5032	4796	4532	4296	5165	4665	173	1430	1000	3330	5	1	17306490	807	-0.77	2.75	12	0.49	-6092.00	1695.00	11930	20231107	-60.90	4310	20231227	8.24	5060	-7.81	20240103	4510	3.44	20240102	11930	-60.90	20231107	4310	8.24	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
100	20240104	100644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	-60	5	-1.26	259151910	54850	8.41	4860	4860	4650	6200	3340	4770	4724.57	0.00	0	-2344	5296	5032	4796	4532	4296	5165	4665	173	1430	1000	3330	5	1	17306490	815	-0.77	2.78	12	0.32	-6092.00	1695.00	11930	20231107	-60.52	4310	20231227	9.28	5060	-6.92	20240103	4510	4.43	20240102	11930	-60.52	20231107	4310	9.28	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
101	20240104	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	-105	5	-2.20	104402770	22071	3.39	4860	4860	4650	6200	3340	4770	4729.95	0.00	0	-3771	5296	5032	4796	4532	4296	5165	4665	173	1430	1000	3330	5	1	17306490	807	-0.77	2.75	12	0.13	-6092.00	1695.00	11930	20231107	-60.90	4310	20231227	8.24	5060	-7.81	20240103	4510	3.44	20240102	11930	-60.90	20231107	4310	8.24	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
102	20240103	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	140	2	3.02	3144375350	648835	490.69	4630	5060	4560	6010	3245	4630	4846.29	0.00	0	-12780	4776	4702	4606	4532	4436	4740	4570	173	1380	1000	3240	5	1	17306490	826	-0.78	2.81	12	3.75	-6092.00	1695.00	11930	20231107	-60.02	4310	20231227	10.67	5060	-5.73	20240103	4510	5.76	20240102	11930	-60.02	20231107	4310	10.67	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
103	20240103	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4775	145	2	3.13	3039093200	626745	473.99	4630	5060	4560	6010	3245	4630	4849.09	0.00	0	-15745	4776	4702	4606	4532	4436	4740	4570	173	1380	1000	3240	5	1	17306490	826	-0.78	2.82	12	3.62	-6092.00	1695.00	11930	20231107	-59.97	4310	20231227	10.79	5060	-5.63	20240103	4510	5.88	20240102	11930	-59.97	20231107	4310	10.79	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
104	20240103	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	140	2	3.02	2907452405	599029	453.03	4630	5060	4560	6010	3245	4630	4853.69	0.00	0	-16406	4776	4702	4606	4532	4436	4740	4570	173	1380	1000	3240	5	1	17306490	826	-0.78	2.81	12	3.46	-6092.00	1695.00	11930	20231107	-60.02	4310	20231227	10.67	5060	-5.73	20240103	4510	5.76	20240102	11930	-60.02	20231107	4310	10.67	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
105	20240103	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4850	220	2	4.75	2534669120	521286	394.23	4630	5060	4560	6010	3245	4630	4862.43	0.00	0	-23594	4776	4702	4606	4532	4436	4740	4570	173	1380	1000	3240	5	1	17306490	839	-0.80	2.86	12	3.01	-6092.00	1695.00	11930	20231107	-59.35	4310	20231227	12.53	5060	-4.15	20240103	4510	7.54	20240102	11930	-59.35	20231107	4310	12.53	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
106	20240103	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	120	2	2.59	568848630	120936	91.46	4630	4785	4560	6010	3245	4630	4703.85	0.00	0	-9733	4776	4702	4606	4532	4436	4740	4570	173	1380	1000	3240	5	1	17306490	822	-0.78	2.80	12	0.70	-6092.00	1695.00	11930	20231107	-60.18	4310	20231227	10.21	4785	-0.73	20240103	4510	5.32	20240102	11930	-60.18	20231107	4310	10.21	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
107	20240103	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	95	2	2.05	355800970	76029	57.50	4630	4775	4560	6010	3245	4630	4679.95	0.00	0	-5955	4776	4702	4606	4532	4436	4740	4570	173	1380	1000	3240	5	1	17306490	818	-0.78	2.79	12	0.44	-6092.00	1695.00	11930	20231107	-60.39	4310	20231227	9.63	4775	-1.05	20240103	4510	4.77	20240102	11930	-60.39	20231107	4310	9.63	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
108	20240103	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	40	2	0.86	234570080	50104	37.89	4630	4775	4560	6010	3245	4630	4681.89	0.00	0	-4552	4776	4702	4606	4532	4436	4740	4570	173	1380	1000	3240	5	1	17306490	808	-0.77	2.76	12	0.29	-6092.00	1695.00	11930	20231107	-60.85	4310	20231227	8.35	4775	-2.20	20240103	4510	3.55	20240102	11930	-60.85	20231107	4310	8.35	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
109	20240103	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-50	5	-1.08	13822135	3006	2.27	4630	4630	4560	6010	3245	4630	4595.73	0.00	0	-140	4776	4702	4606	4532	4436	4740	4570	173	1380	1000	3240	5	1	17306490	793	-0.75	2.70	12	0.02	-6092.00	1695.00	11930	20231107	-61.61	4310	20231227	6.26	4680	-2.14	20240102	4510	1.55	20240102	11930	-61.61	20231107	4310	6.26	20231227	0.14	N	088280	1000	173 억		0	N	N	0	N	00	N
110	20240102	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	110	2	2.43	601603195	130640	96.90	4550	4680	4510	5870	3165	4520	4605.04	0.00	0	24317	4663	4591	4483	4411	4303	4627	4447	173	1350	1000	3160	5	1	17306490	801	-0.76	2.73	12	0.75	-6092.00	1695.00	11930	20231107	-61.19	4310	20231227	7.42	4680	-1.07	20240102	4510	2.66	20240102	11930	-61.19	20231107	4310	7.42	20231227	0.12	N	088280	1000	173 억		0	N	N	0	N	00	N
111	20240102	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	100	2	2.21	575551430	125007	92.72	4550	4680	4510	5870	3165	4520	4604.15	0.00	0	24317	4663	4591	4483	4411	4303	4627	4447	173	1350	1000	3160	5	1	17306490	800	-0.76	2.73	12	0.72	-6092.00	1695.00	11930	20231107	-61.27	4310	20231227	7.19	4680	-1.28	20240102	4510	2.44	20240102	11930	-61.27	20231107	4310	7.19	20231227	0.12	N	088280	1000	173 억		0	N	N	0	N	00	N
112	20240102	140642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	80	2	1.77	447943905	97153	72.06	4550	4680	4510	5870	3165	4520	4610.71	0.00	0	12132	4663	4591	4483	4411	4303	4627	4447	173	1350	1000	3160	5	1	17306490	796	-0.76	2.71	12	0.56	-6092.00	1695.00	11930	20231107	-61.44	4310	20231227	6.73	4680	-1.71	20240102	4510	2.00	20240102	11930	-61.44	20231107	4310	6.73	20231227	0.12	N	088280	1000	173 억		0	N	N	0	N	00	N
113	20240102	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	95	2	2.10	405437605	87914	65.21	4550	4680	4510	5870	3165	4520	4611.75	0.00	0	10863	4663	4591	4483	4411	4303	4627	4447	173	1350	1000	3160	5	1	17306490	799	-0.76	2.72	12	0.51	-6092.00	1695.00	11930	20231107	-61.32	4310	20231227	7.08	4680	-1.39	20240102	4510	2.33	20240102	11930	-61.32	20231107	4310	7.08	20231227	0.12	N	088280	1000	173 억		0	N	N	0	N	00	N
114	20240102	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	120	2	2.65	361726555	78438	58.18	4550	4680	4510	5870	3165	4520	4611.62	0.00	0	10553	4663	4591	4483	4411	4303	4627	4447	173	1350	1000	3160	5	1	17306490	803	-0.76	2.74	12	0.45	-6092.00	1695.00	11930	20231107	-61.11	4310	20231227	7.66	4680	-0.85	20240102	4510	2.88	20240102	11930	-61.11	20231107	4310	7.66	20231227	0.12	N	088280	1000	173 억		0	N	N	0	N	00	N
115	20240102	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	110	2	2.43	286797220	62242	46.17	4550	4680	4510	5870	3165	4520	4607.78	0.00	0	5753	4663	4591	4483	4411	4303	4627	4447	173	1350	1000	3160	5	1	17306490	801	-0.76	2.73	12	0.36	-6092.00	1695.00	11930	20231107	-61.19	4310	20231227	7.42	4680	-1.07	20240102	4510	2.66	20240102	11930	-61.19	20231107	4310	7.42	20231227	0.12	N	088280	1000	173 억		0	N	N	0	N	00	N
116	20240102	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	20	2	0.44	79082010	17463	12.95	4550	4550	4510	5870	3165	4520	4528.55	0.00	0	-7033	4663	4591	4483	4411	4303	4627	4447	173	1350	1000	3160	5	1	17306490	786	-0.75	2.68	12	0.10	-6092.00	1695.00	11930	20231107	-61.94	4310	20231227	5.34	4550	-0.22	20240102	4510	0.67	20240102	11930	-61.94	20231107	4310	5.34	20231227	0.12	N	088280	1000	173 억		0	N	N	0	N	00	N
117	20240102	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	0	3	0.00	0	0	0.00	0	0	0	5870	3165	4520	0.00	0.00	0	0	4663	4591	4483	4411	4303	4627	4447	173	1350	1000	3160	5	1	17306490	782	-0.74	2.67	12	0.00	-6092.00	1695.00	11930	20231107	-62.11	4310	20231227	4.87	0	0.00	0	0	0.00	0	11930	-62.11	20231107	4310	4.87	20231227	0.12	N	088280	1000	173 억		0	N	N	0	N	00	N