KissMeData/232140/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	121018	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7690	390	2	5.34	187789749810	23136189	75.61	7990	8550	7610	9490	5110	7300	8116.71	1.80	0	-351515	8426	7862	7276	6712	6126	8145	6995	82	2190	100	5540	10	1	82045350	6309	24.18	2.15	12	28.20	318.00	3581.00	8550	20240123	-10.06	3035	20230118	153.38	8550	-10.06	20240123	5240	46.76	20240102	8550	-10.06	20240123	3120	146.47	20231101	3.03	N	232140	100	82 억		1474895	N	N	0	N	00	N
3	20240123	111014	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7700	400	2	5.48	171801024040	21079220	68.89	7990	8550	7610	9490	5110	7300	8150.26	1.80	0	-281716	8426	7862	7276	6712	6126	8145	6995	82	2190	100	5540	10	1	82045350	6317	24.21	2.15	12	25.69	318.00	3581.00	8550	20240123	-9.94	3035	20230118	153.71	8550	-9.94	20240123	5240	46.95	20240102	8550	-9.94	20240123	3120	146.79	20231101	3.03	N	232140	100	82 억		1474895	N	N	0	N	00	N
4	20240123	101014	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7860	560	2	7.67	153568739480	18723568	61.19	7990	8550	7750	9490	5110	7300	8201.90	1.80	0	-347301	8426	7862	7276	6712	6126	8145	6995	82	2190	100	5540	10	1	82045350	6449	24.72	2.19	12	22.82	318.00	3581.00	8550	20240123	-8.07	3035	20230118	158.98	8550	-8.07	20240123	5240	50.00	20240102	8550	-8.07	20240123	3120	151.92	20231101	3.03	N	232140	100	82 억		1474895	N	N	0	N	00	N
5	20240123	091015	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	8340	1040	2	14.25	82036408900	9806925	32.05	7990	8550	7960	9490	5110	7300	8365.16	1.80	0	-271594	8426	7862	7276	6712	6126	8145	6995	82	2190	100	5540	10	1	82045350	6843	26.23	2.33	12	11.95	318.00	3581.00	8550	20240123	-2.46	3035	20230118	174.79	8550	-2.46	20240123	5240	59.16	20240102	8550	-2.46	20240123	3120	167.31	20231101	3.03	N	232140	100	82 억		1474895	N	N	0	N	00	N
6	20240119	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	660	2	11.36	64973126820	10287506	418.93	6090	6600	5960	7550	4070	5810	6315.52	1.87	0	-78134	6096	5952	5826	5682	5556	5890	5620	82	1740	100	4410	10	1	82045350	5308	20.35	1.81	12	12.54	318.00	3581.00	8090	20240109	-20.02	3035	20230118	113.18	8090	-20.02	20240109	5240	23.47	20240102	8090	-20.02	20240109	3105	108.37	20230119	3.23	N	232140	100	82 억		1530962	N	N	0	N	00	N
7	20240119	151011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	600	2	10.33	61908010120	9813634	399.64	6090	6600	5960	7550	4070	5810	6308.37	1.87	0	-86714	6096	5952	5826	5682	5556	5890	5620	82	1740	100	4410	10	1	82045350	5259	20.16	1.79	12	11.96	318.00	3581.00	8090	20240109	-20.77	3035	20230118	111.20	8090	-20.77	20240109	5240	22.33	20240102	8090	-20.77	20240109	3105	106.44	20230119	3.23	N	232140	100	82 억		1530962	N	N	0	N	00	N
8	20240119	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	540	2	9.29	54179207730	8605366	350.43	6090	6600	5960	7550	4070	5810	6295.98	1.87	0	-172028	6096	5952	5826	5682	5556	5890	5620	82	1740	100	4410	10	1	82045350	5210	19.97	1.77	12	10.49	318.00	3581.00	8090	20240109	-21.51	3035	20230118	109.23	8090	-21.51	20240109	5240	21.18	20240102	8090	-21.51	20240109	3105	104.51	20230119	3.23	N	232140	100	82 억		1530962	N	N	0	N	00	N
9	20240119	131009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	460	2	7.92	31709283170	5109978	208.09	6090	6350	5960	7550	4070	5810	6205.37	1.87	0	153600	6096	5952	5826	5682	5556	5890	5620	82	1740	100	4410	10	1	82045350	5144	19.72	1.75	12	6.23	318.00	3581.00	8090	20240109	-22.50	3035	20230118	106.59	8090	-22.50	20240109	5240	19.66	20240102	8090	-22.50	20240109	3105	101.93	20230119	3.23	N	232140	100	82 억		1530962	N	N	0	N	00	N
10	20240119	121013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	390	2	6.71	29420683590	4744317	193.20	6090	6350	5960	7550	4070	5810	6201.25	1.87	0	168717	6096	5952	5826	5682	5556	5890	5620	82	1740	100	4410	10	1	82045350	5087	19.50	1.73	12	5.78	318.00	3581.00	8090	20240109	-23.36	3035	20230118	104.28	8090	-23.36	20240109	5240	18.32	20240102	8090	-23.36	20240109	3105	99.68	20230119	3.23	N	232140	100	82 억		1530962	N	N	0	N	00	N
11	20240119	111011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	380	2	6.54	21438395610	3472789	141.42	6090	6320	5960	7550	4070	5810	6173.25	1.87	0	125468	6096	5952	5826	5682	5556	5890	5620	82	1740	100	4410	10	1	82045350	5079	19.47	1.73	12	4.23	318.00	3581.00	8090	20240109	-23.49	3035	20230118	103.95	8090	-23.49	20240109	5240	18.13	20240102	8090	-23.49	20240109	3105	99.36	20230119	3.23	N	232140	100	82 억		1530962	N	N	0	N	00	N
12	20240119	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	430	2	7.40	17983812400	2912439	118.60	6090	6320	5960	7550	4070	5810	6174.83	1.87	0	96051	6096	5952	5826	5682	5556	5890	5620	82	1740	100	4410	10	1	82045350	5120	19.62	1.74	12	3.55	318.00	3581.00	8090	20240109	-22.87	3035	20230118	105.60	8090	-22.87	20240109	5240	19.08	20240102	8090	-22.87	20240109	3105	100.97	20230119	3.23	N	232140	100	82 억		1530962	N	N	0	N	00	N
13	20240119	091010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	390	2	6.71	5781760540	952214	38.78	6090	6200	5960	7550	4070	5810	6071.91	1.87	0	1346	6096	5952	5826	5682	5556	5890	5620	82	1740	100	4410	10	1	82045350	5087	19.50	1.73	12	1.16	318.00	3581.00	8090	20240109	-23.36	3035	20230118	104.28	8090	-23.36	20240109	5240	18.32	20240102	8090	-23.36	20240109	3105	99.68	20230119	3.23	N	232140	100	82 억		1530962	N	N	0	N	00	N
14	20240118	161007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-10	5	-0.17	14067687580	2405450	81.88	5820	5970	5700	7560	4080	5820	5848.53	1.88	0	-11889	6380	6100	5940	5660	5500	6020	5580	82	1740	100	4420	10	1	82045350	4767	18.27	1.62	12	2.93	318.00	3581.00	8090	20240109	-28.18	3035	20230118	91.43	8090	-28.18	20240109	5240	10.88	20240102	8090	-28.18	20240109	3035	91.43	20230118	3.36	N	232140	100	82 억		1546203	N	N	0	N	00	N
15	20240118	151007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	10	2	0.17	13297351520	2272925	77.37	5820	5970	5700	7560	4080	5820	5850.34	1.88	0	-41398	6380	6100	5940	5660	5500	6020	5580	82	1740	100	4420	10	1	82045350	4783	18.33	1.63	12	2.77	318.00	3581.00	8090	20240109	-27.94	3035	20230118	92.09	8090	-27.94	20240109	5240	11.26	20240102	8090	-27.94	20240109	3035	92.09	20230118	3.36	N	232140	100	82 억		1546203	N	N	0	N	00	N
16	20240118	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	-60	5	-1.03	11917425780	2035190	69.28	5820	5970	5700	7560	4080	5820	5855.70	1.88	0	-102896	6380	6100	5940	5660	5500	6020	5580	82	1740	100	4420	10	1	82045350	4726	18.11	1.61	12	2.48	318.00	3581.00	8090	20240109	-28.80	3035	20230118	89.79	8090	-28.80	20240109	5240	9.92	20240102	8090	-28.80	20240109	3035	89.79	20230118	3.36	N	232140	100	82 억		1546203	N	N	0	N	00	N
17	20240118	131006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	20	2	0.34	9765961290	1661687	56.56	5820	5970	5780	7560	4080	5820	5877.18	1.88	0	-141956	6380	6100	5940	5660	5500	6020	5580	82	1740	100	4420	10	1	82045350	4791	18.36	1.63	12	2.03	318.00	3581.00	8090	20240109	-27.81	3035	20230118	92.42	8090	-27.81	20240109	5240	11.45	20240102	8090	-27.81	20240109	3035	92.42	20230118	3.36	N	232140	100	82 억		1546203	N	N	0	N	00	N
18	20240118	121010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-10	5	-0.17	8939722290	1520541	51.76	5820	5970	5780	7560	4080	5820	5879.35	1.88	0	-159432	6380	6100	5940	5660	5500	6020	5580	82	1740	100	4420	10	1	82045350	4767	18.27	1.62	12	1.85	318.00	3581.00	8090	20240109	-28.18	3035	20230118	91.43	8090	-28.18	20240109	5240	10.88	20240102	8090	-28.18	20240109	3035	91.43	20230118	3.36	N	232140	100	82 억		1546203	N	N	0	N	00	N
19	20240118	111009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	100	2	1.72	7150286490	1216256	41.40	5820	5970	5780	7560	4080	5820	5878.99	1.88	0	-117232	6380	6100	5940	5660	5500	6020	5580	82	1740	100	4420	10	1	82045350	4857	18.62	1.65	12	1.48	318.00	3581.00	8090	20240109	-26.82	3035	20230118	95.06	8090	-26.82	20240109	5240	12.98	20240102	8090	-26.82	20240109	3035	95.06	20230118	3.36	N	232140	100	82 억		1546203	N	N	0	N	00	N
20	20240118	101004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	90	2	1.55	5203553830	888173	30.23	5820	5940	5780	7560	4080	5820	5858.77	1.88	0	-96706	6380	6100	5940	5660	5500	6020	5580	82	1740	100	4420	10	1	82045350	4849	18.58	1.65	12	1.08	318.00	3581.00	8090	20240109	-26.95	3035	20230118	94.73	8090	-26.95	20240109	5240	12.79	20240102	8090	-26.95	20240109	3035	94.73	20230118	3.36	N	232140	100	82 억		1546203	N	N	0	N	00	N
21	20240118	091006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	50	2	0.86	1788831810	305926	10.41	5820	5920	5790	7560	4080	5820	5847.38	1.88	0	-8655	6380	6100	5940	5660	5500	6020	5580	82	1740	100	4420	10	1	82045350	4816	18.46	1.64	12	0.37	318.00	3581.00	8090	20240109	-27.44	3035	20230118	93.41	8090	-27.44	20240109	5240	12.02	20240102	8090	-27.44	20240109	3035	93.41	20230118	3.36	N	232140	100	82 억		1546203	N	N	0	N	00	N
22	20240117	161004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-220	5	-3.64	16380308970	2762271	69.22	6200	6220	5780	7850	4230	6040	5930.31	1.77	0	101234	6646	6342	6136	5832	5626	6240	5730	82	1810	100	4590	10	1	82045350	4775	18.30	1.63	12	3.37	318.00	3581.00	8090	20240109	-28.06	3035	20230118	91.76	8090	-28.06	20240109	5240	11.07	20240102	8090	-28.06	20240109	3035	91.76	20230118	3.26	N	232140	100	82 억		1448159	N	N	0	N	00	N
23	20240117	151007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-220	5	-3.64	15307946900	2578084	64.60	6200	6220	5780	7850	4230	6040	5937.71	1.77	0	46457	6646	6342	6136	5832	5626	6240	5730	82	1810	100	4590	10	1	82045350	4775	18.30	1.63	12	3.14	318.00	3581.00	8090	20240109	-28.06	3035	20230118	91.76	8090	-28.06	20240109	5240	11.07	20240102	8090	-28.06	20240109	3035	91.76	20230118	3.26	N	232140	100	82 억		1448159	N	N	0	N	00	N
24	20240117	141004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-210	5	-3.48	13853747600	2328162	58.34	6200	6220	5780	7850	4230	6040	5950.50	1.77	0	3090	6646	6342	6136	5832	5626	6240	5730	82	1810	100	4590	10	1	82045350	4783	18.33	1.63	12	2.84	318.00	3581.00	8090	20240109	-27.94	3035	20230118	92.09	8090	-27.94	20240109	5240	11.26	20240102	8090	-27.94	20240109	3035	92.09	20230118	3.26	N	232140	100	82 억		1448159	N	N	0	N	00	N
25	20240117	131004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-210	5	-3.48	12598726590	2113677	52.96	6200	6220	5780	7850	4230	6040	5960.56	1.77	0	-17323	6646	6342	6136	5832	5626	6240	5730	82	1810	100	4590	10	1	82045350	4783	18.33	1.63	12	2.58	318.00	3581.00	8090	20240109	-27.94	3035	20230118	92.09	8090	-27.94	20240109	5240	11.26	20240102	8090	-27.94	20240109	3035	92.09	20230118	3.26	N	232140	100	82 억		1448159	N	N	0	N	00	N
26	20240117	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-210	5	-3.48	11634172810	1948320	48.82	6200	6220	5780	7850	4230	6040	5971.37	1.77	0	-55777	6646	6342	6136	5832	5626	6240	5730	82	1810	100	4590	10	1	82045350	4783	18.33	1.63	12	2.37	318.00	3581.00	8090	20240109	-27.94	3035	20230118	92.09	8090	-27.94	20240109	5240	11.26	20240102	8090	-27.94	20240109	3035	92.09	20230118	3.26	N	232140	100	82 억		1448159	N	N	0	N	00	N
27	20240117	111007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-140	5	-2.32	10694992750	1788259	44.81	6200	6220	5780	7850	4230	6040	5980.66	1.77	0	-75138	6646	6342	6136	5832	5626	6240	5730	82	1810	100	4590	10	1	82045350	4841	18.55	1.65	12	2.18	318.00	3581.00	8090	20240109	-27.07	3035	20230118	94.40	8090	-27.07	20240109	5240	12.60	20240102	8090	-27.07	20240109	3035	94.40	20230118	3.26	N	232140	100	82 억		1448159	N	N	0	N	00	N
28	20240117	101003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-230	5	-3.81	8715403090	1449995	36.33	6200	6220	5800	7850	4230	6040	6010.64	1.77	0	-95477	6646	6342	6136	5832	5626	6240	5730	82	1810	100	4590	10	1	82045350	4767	18.27	1.62	12	1.77	318.00	3581.00	8090	20240109	-28.18	3035	20230118	91.43	8090	-28.18	20240109	5240	10.88	20240102	8090	-28.18	20240109	3035	91.43	20230118	3.26	N	232140	100	82 억		1448159	N	N	0	N	00	N
29	20240117	091007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	10	2	0.17	3493959590	568966	14.26	6200	6220	6030	7850	4230	6040	6140.96	1.77	0	-103014	6646	6342	6136	5832	5626	6240	5730	82	1810	100	4590	10	1	82045350	4964	19.03	1.69	12	0.69	318.00	3581.00	8090	20240109	-25.22	3035	20230118	99.34	8090	-25.22	20240109	5240	15.46	20240102	8090	-25.22	20240109	3035	99.34	20230118	3.26	N	232140	100	82 억		1448159	N	N	0	N	00	N
30	20240116	161002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-350	5	-5.48	23024583180	3790864	82.36	6290	6440	5930	8300	4480	6390	6073.45	1.16	0	496238	6810	6600	6390	6180	5970	6705	6285	82	1910	100	4850	10	1	82045350	4956	18.99	1.69	12	4.62	318.00	3581.00	8090	20240109	-25.34	3035	20230118	99.01	8090	-25.34	20240109	5240	15.27	20240102	8090	-25.34	20240109	3035	99.01	20230118	3.55	N	232140	100	82 억		953561	N	N	0	N	00	N
31	20240116	151000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-350	5	-5.48	21343853870	3512620	76.31	6290	6440	5930	8300	4480	6390	6075.89	1.16	0	446081	6810	6600	6390	6180	5970	6705	6285	82	1910	100	4850	10	1	82045350	4956	18.99	1.69	12	4.28	318.00	3581.00	8090	20240109	-25.34	3035	20230118	99.01	8090	-25.34	20240109	5240	15.27	20240102	8090	-25.34	20240109	3035	99.01	20230118	3.55	N	232140	100	82 억		953561	N	N	0	N	00	N
32	20240116	141003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-390	5	-6.10	19250665940	3164591	68.75	6290	6440	5930	8300	4480	6390	6082.66	1.16	0	277295	6810	6600	6390	6180	5970	6705	6285	82	1910	100	4850	10	1	82045350	4923	18.87	1.68	12	3.86	318.00	3581.00	8090	20240109	-25.83	3035	20230118	97.69	8090	-25.83	20240109	5240	14.50	20240102	8090	-25.83	20240109	3035	97.69	20230118	3.55	N	232140	100	82 억		953561	N	N	0	N	00	N
33	20240116	131005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-390	5	-6.10	18106842800	2974417	64.62	6290	6440	5930	8300	4480	6390	6087.02	1.16	0	245128	6810	6600	6390	6180	5970	6705	6285	82	1910	100	4850	10	1	82045350	4923	18.87	1.68	12	3.63	318.00	3581.00	8090	20240109	-25.83	3035	20230118	97.69	8090	-25.83	20240109	5240	14.50	20240102	8090	-25.83	20240109	3035	97.69	20230118	3.55	N	232140	100	82 억		953561	N	N	0	N	00	N
34	20240116	121002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-350	5	-5.48	16742637090	2748456	59.71	6290	6440	5930	8300	4480	6390	6091.11	1.16	0	230509	6810	6600	6390	6180	5970	6705	6285	82	1910	100	4850	10	1	82045350	4956	18.99	1.69	12	3.35	318.00	3581.00	8090	20240109	-25.34	3035	20230118	99.01	8090	-25.34	20240109	5240	15.27	20240102	8090	-25.34	20240109	3035	99.01	20230118	3.55	N	232140	100	82 억		953561	N	N	0	N	00	N
35	20240116	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-300	5	-4.69	15510475590	2544877	55.29	6290	6440	5930	8300	4480	6390	6094.21	1.16	0	196509	6810	6600	6390	6180	5970	6705	6285	82	1910	100	4850	10	1	82045350	4997	19.15	1.70	12	3.10	318.00	3581.00	8090	20240109	-24.72	3035	20230118	100.66	8090	-24.72	20240109	5240	16.22	20240102	8090	-24.72	20240109	3035	100.66	20230118	3.55	N	232140	100	82 억		953561	N	N	0	N	00	N
36	20240116	101000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-390	5	-6.10	12783454760	2090622	45.42	6290	6440	5930	8300	4480	6390	6114.01	1.16	0	156652	6810	6600	6390	6180	5970	6705	6285	82	1910	100	4850	10	1	82045350	4923	18.87	1.68	12	2.55	318.00	3581.00	8090	20240109	-25.83	3035	20230118	97.69	8090	-25.83	20240109	5240	14.50	20240102	8090	-25.83	20240109	3035	97.69	20230118	3.55	N	232140	100	82 억		953561	N	N	0	N	00	N
37	20240116	090959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	-90	5	-1.41	1539087590	242252	5.26	6290	6440	6290	8300	4480	6390	6352.48	1.16	0	27034	6810	6600	6390	6180	5970	6705	6285	82	1910	100	4850	10	1	82045350	5169	19.81	1.76	12	0.30	318.00	3581.00	8090	20240109	-22.13	3035	20230118	107.58	8090	-22.13	20240109	5240	20.23	20240102	8090	-22.13	20240109	3035	107.58	20230118	3.55	N	232140	100	82 억		953561	N	N	0	N	00	N
38	20240115	160959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	50	2	0.79	29144263760	4552988	106.71	6340	6600	6180	8240	4440	6340	6401.35	1.39	0	-187787	6653	6496	6333	6176	6013	6415	6095	82	1900	100	4810	10	1	82045350	5243	20.09	1.78	12	5.55	318.00	3581.00	8090	20240109	-21.01	3035	20230118	110.54	8090	-21.01	20240109	5240	21.95	20240102	8090	-21.01	20240109	3035	110.54	20230118	3.57	N	232140	100	82 억		1141404	N	N	0	N	00	N
39	20240115	151000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	90	2	1.42	27539354280	4301443	100.82	6340	6600	6180	8240	4440	6340	6402.51	1.39	0	-164722	6653	6496	6333	6176	6013	6415	6095	82	1900	100	4810	10	1	82045350	5276	20.22	1.80	12	5.24	318.00	3581.00	8090	20240109	-20.52	3035	20230118	111.86	8090	-20.52	20240109	5240	22.71	20240102	8090	-20.52	20240109	3035	111.86	20230118	3.57	N	232140	100	82 억		1141404	N	N	0	N	00	N
40	20240115	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	-20	5	-0.32	24871883490	3881854	90.98	6340	6600	6180	8240	4440	6340	6407.41	1.39	0	-249666	6653	6496	6333	6176	6013	6415	6095	82	1900	100	4810	10	1	82045350	5185	19.87	1.76	12	4.73	318.00	3581.00	8090	20240109	-21.88	3035	20230118	108.24	8090	-21.88	20240109	5240	20.61	20240102	8090	-21.88	20240109	3035	108.24	20230118	3.57	N	232140	100	82 억		1141404	N	N	0	N	00	N
41	20240115	130957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	20	2	0.32	22992582330	3584852	84.02	6340	6600	6180	8240	4440	6340	6414.05	1.39	0	-234783	6653	6496	6333	6176	6013	6415	6095	82	1900	100	4810	10	1	82045350	5218	20.00	1.78	12	4.37	318.00	3581.00	8090	20240109	-21.38	3035	20230118	109.56	8090	-21.38	20240109	5240	21.37	20240102	8090	-21.38	20240109	3035	109.56	20230118	3.57	N	232140	100	82 억		1141404	N	N	0	N	00	N
42	20240115	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	70	2	1.10	21593629230	3365487	78.88	6340	6600	6180	8240	4440	6340	6416.45	1.39	0	-251959	6653	6496	6333	6176	6013	6415	6095	82	1900	100	4810	10	1	82045350	5259	20.16	1.79	12	4.10	318.00	3581.00	8090	20240109	-20.77	3035	20230118	111.20	8090	-20.77	20240109	5240	22.33	20240102	8090	-20.77	20240109	3035	111.20	20230118	3.57	N	232140	100	82 억		1141404	N	N	0	N	00	N
43	20240115	110958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	40	2	0.63	20208941780	3149632	73.82	6340	6600	6180	8240	4440	6340	6416.56	1.39	0	-241125	6653	6496	6333	6176	6013	6415	6095	82	1900	100	4810	10	1	82045350	5234	20.06	1.78	12	3.84	318.00	3581.00	8090	20240109	-21.14	3035	20230118	110.21	8090	-21.14	20240109	5240	21.76	20240102	8090	-21.14	20240109	3035	110.21	20230118	3.57	N	232140	100	82 억		1141404	N	N	0	N	00	N
44	20240115	100955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	180	2	2.84	14233540580	2224211	52.13	6340	6550	6180	8240	4440	6340	6399.66	1.39	0	-146037	6653	6496	6333	6176	6013	6415	6095	82	1900	100	4810	10	1	82045350	5349	20.50	1.82	12	2.71	318.00	3581.00	8090	20240109	-19.41	3035	20230118	114.83	8090	-19.41	20240109	5240	24.43	20240102	8090	-19.41	20240109	3035	114.83	20230118	3.57	N	232140	100	82 억		1141404	N	N	0	N	00	N
45	20240115	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-50	5	-0.79	2528995640	403512	9.46	6340	6380	6180	8240	4440	6340	6265.41	1.39	0	-23601	6653	6496	6333	6176	6013	6415	6095	82	1900	100	4810	10	1	82045350	5161	19.78	1.76	12	0.49	318.00	3581.00	8090	20240109	-22.25	3035	20230118	107.25	8090	-22.25	20240109	5240	20.04	20240102	8090	-22.25	20240109	3035	107.25	20230118	3.57	N	232140	100	82 억		1141404	N	N	0	N	00	N
46	20240112	161009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-210	5	-3.21	26315049200	4170999	87.63	6410	6490	6170	8510	4590	6550	6308.86	0.90	0	388903	6850	6700	6550	6400	6250	6625	6325	82	1960	100	4970	10	1	82045350	5202	19.94	1.77	12	5.08	318.00	3581.00	8090	20240109	-21.63	3000	20230106	111.33	8090	-21.63	20240109	5240	20.99	20240102	8090	-21.63	20240109	3035	108.90	20230118	3.50	N	232140	100	82 억		735500	N	N	0	N	00	N
47	20240112	150956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-190	5	-2.90	25298342640	4010600	84.26	6410	6490	6170	8510	4590	6550	6307.75	0.90	0	378680	6850	6700	6550	6400	6250	6625	6325	82	1960	100	4970	10	1	82045350	5218	20.00	1.78	12	4.89	318.00	3581.00	8090	20240109	-21.38	3000	20230106	112.00	8090	-21.38	20240109	5240	21.37	20240102	8090	-21.38	20240109	3035	109.56	20230118	3.50	N	232140	100	82 억		735500	N	N	0	N	00	N
48	20240112	140955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-260	5	-3.97	22667200960	3595846	75.55	6410	6490	6170	8510	4590	6550	6303.58	0.90	0	326338	6850	6700	6550	6400	6250	6625	6325	82	1960	100	4970	10	1	82045350	5161	19.78	1.76	12	4.38	318.00	3581.00	8090	20240109	-22.25	3000	20230106	109.67	8090	-22.25	20240109	5240	20.04	20240102	8090	-22.25	20240109	3035	107.25	20230118	3.50	N	232140	100	82 억		735500	N	N	0	N	00	N
49	20240112	130951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	-280	5	-4.27	21315832930	3381099	71.03	6410	6490	6170	8510	4590	6550	6304.26	0.90	0	252096	6850	6700	6550	6400	6250	6625	6325	82	1960	100	4970	10	1	82045350	5144	19.72	1.75	12	4.12	318.00	3581.00	8090	20240109	-22.50	3000	20230106	109.00	8090	-22.50	20240109	5240	19.66	20240102	8090	-22.50	20240109	3035	106.59	20230118	3.50	N	232140	100	82 억		735500	N	N	0	N	00	N
50	20240112	120955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-190	5	-2.90	20208261590	3205302	67.34	6410	6490	6170	8510	4590	6550	6304.48	0.90	0	228573	6850	6700	6550	6400	6250	6625	6325	82	1960	100	4970	10	1	82045350	5218	20.00	1.78	12	3.91	318.00	3581.00	8090	20240109	-21.38	3000	20230106	112.00	8090	-21.38	20240109	5240	21.37	20240102	8090	-21.38	20240109	3035	109.56	20230118	3.50	N	232140	100	82 억		735500	N	N	0	N	00	N
51	20240112	110950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-210	5	-3.21	16882113690	2681912	56.35	6410	6490	6170	8510	4590	6550	6294.61	0.90	0	143713	6850	6700	6550	6400	6250	6625	6325	82	1960	100	4970	10	1	82045350	5202	19.94	1.77	12	3.27	318.00	3581.00	8090	20240109	-21.63	3000	20230106	111.33	8090	-21.63	20240109	5240	20.99	20240102	8090	-21.63	20240109	3035	108.90	20230118	3.50	N	232140	100	82 억		735500	N	N	0	N	00	N
52	20240112	100950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-320	5	-4.89	12285183150	1950470	40.98	6410	6490	6190	8510	4590	6550	6298.31	0.90	0	127850	6850	6700	6550	6400	6250	6625	6325	82	1960	100	4970	10	1	82045350	5111	19.59	1.74	12	2.38	318.00	3581.00	8090	20240109	-22.99	3000	20230106	107.67	8090	-22.99	20240109	5240	18.89	20240102	8090	-22.99	20240109	3035	105.27	20230118	3.50	N	232140	100	82 억		735500	N	N	0	N	00	N
53	20240112	090953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-180	5	-2.75	3188719340	499860	10.50	6410	6490	6310	8510	4590	6550	6378.52	0.90	0	12735	6850	6700	6550	6400	6250	6625	6325	82	1960	100	4970	10	1	82045350	5226	20.03	1.78	12	0.61	318.00	3581.00	8090	20240109	-21.26	3000	20230106	112.33	8090	-21.26	20240109	5240	21.56	20240102	8090	-21.26	20240109	3035	109.88	20230118	3.50	N	232140	100	82 억		735500	N	N	0	N	00	N
54	20240111	160946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	-90	5	-1.36	30426033010	4649033	75.28	6630	6700	6400	8630	4650	6640	6544.42	0.92	0	-34167	7453	7046	6833	6426	6213	6940	6320	82	1990	100	5040	10	1	82045350	5374	20.60	1.83	12	5.67	318.00	3581.00	8090	20240109	-19.04	3000	20230106	118.33	8090	-19.04	20240109	5240	25.00	20240102	8090	-19.04	20240109	3035	115.82	20230118	2.86	N	232140	100	82 억		754694	N	N	0	N	00	N
55	20240111	150952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	-150	5	-2.26	28172427050	4302019	69.66	6630	6700	6400	8630	4650	6640	6548.49	0.92	0	-97706	7453	7046	6833	6426	6213	6940	6320	82	1990	100	5040	10	1	82045350	5325	20.41	1.81	12	5.24	318.00	3581.00	8090	20240109	-19.78	3000	20230106	116.33	8090	-19.78	20240109	5240	23.85	20240102	8090	-19.78	20240109	3035	113.84	20230118	2.86	N	232140	100	82 억		754694	N	N	0	N	00	N
56	20240111	140950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6480	-160	5	-2.41	25461646050	3885440	62.92	6630	6700	6400	8630	4650	6640	6552.92	0.92	0	-52903	7453	7046	6833	6426	6213	6940	6320	82	1990	100	5040	10	1	82045350	5317	20.38	1.81	12	4.74	318.00	3581.00	8090	20240109	-19.90	3000	20230106	116.00	8090	-19.90	20240109	5240	23.66	20240102	8090	-19.90	20240109	3035	113.51	20230118	2.86	N	232140	100	82 억		754694	N	N	0	N	00	N
57	20240111	130947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	-50	5	-0.75	22911839100	3495321	56.60	6630	6700	6400	8630	4650	6640	6554.82	0.92	0	-791	7453	7046	6833	6426	6213	6940	6320	82	1990	100	5040	10	1	82045350	5407	20.72	1.84	12	4.26	318.00	3581.00	8090	20240109	-18.54	3000	20230106	119.67	8090	-18.54	20240109	5240	25.76	20240102	8090	-18.54	20240109	3035	117.13	20230118	2.86	N	232140	100	82 억		754694	N	N	0	N	00	N
58	20240111	120948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6560	-80	5	-1.20	20530774270	3131640	50.71	6630	6700	6400	8630	4650	6640	6555.71	0.92	0	53406	7453	7046	6833	6426	6213	6940	6320	82	1990	100	5040	10	1	82045350	5382	20.63	1.83	12	3.82	318.00	3581.00	8090	20240109	-18.91	3000	20230106	118.67	8090	-18.91	20240109	5240	25.19	20240102	8090	-18.91	20240109	3035	116.14	20230118	2.86	N	232140	100	82 억		754694	N	N	0	N	00	N
59	20240111	110949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	-20	5	-0.30	16697590560	2553014	41.34	6630	6700	6400	8630	4650	6640	6540.05	0.92	0	118801	7453	7046	6833	6426	6213	6940	6320	82	1990	100	5040	10	1	82045350	5431	20.82	1.85	12	3.11	318.00	3581.00	8090	20240109	-18.17	3000	20230106	120.67	8090	-18.17	20240109	5240	26.34	20240102	8090	-18.17	20240109	3035	118.12	20230118	2.86	N	232140	100	82 억		754694	N	N	0	N	00	N
60	20240111	100948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	-150	5	-2.26	11219030970	1715025	27.77	6630	6700	6410	8630	4650	6640	6541.18	0.92	0	189166	7453	7046	6833	6426	6213	6940	6320	82	1990	100	5040	10	1	82045350	5325	20.41	1.81	12	2.09	318.00	3581.00	8090	20240109	-19.78	3000	20230106	116.33	8090	-19.78	20240109	5240	23.85	20240102	8090	-19.78	20240109	3035	113.84	20230118	2.86	N	232140	100	82 억		754694	N	N	0	N	00	N
61	20240111	090948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	-140	5	-2.11	4072585670	619090	10.03	6630	6700	6470	8630	4650	6640	6577.58	0.92	0	109418	7453	7046	6833	6426	6213	6940	6320	82	1990	100	5040	10	1	82045350	5333	20.44	1.82	12	0.75	318.00	3581.00	8090	20240109	-19.65	3000	20230106	116.67	8090	-19.65	20240109	5240	24.05	20240102	8090	-19.65	20240109	3035	114.17	20230118	2.86	N	232140	100	82 억		754694	N	N	0	N	00	N
62	20240110	160945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6640	-550	5	-7.65	41187368860	6028301	15.96	7220	7240	6620	9340	5040	7190	6832.50	0.86	-725438	44889	8630	7910	7370	6650	6110	8270	7010	82	2150	100	5460	10	1	82045350	5448	20.88	1.85	12	7.35	318.00	3581.00	8090	20240109	-17.92	2935	20230104	126.24	8090	-17.92	20240109	5240	26.72	20240102	8090	-17.92	20240109	3035	118.78	20230118	3.03	N	232140	100	82 억		701626	N	N	0	N	00	N
63	20240110	150947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6670	-520	5	-7.23	39310681140	5746084	15.22	7220	7240	6620	9340	5040	7190	6841.28	0.86	-725438	12222	8630	7910	7370	6650	6110	8270	7010	82	2150	100	5460	10	1	82045350	5472	20.97	1.86	12	7.00	318.00	3581.00	8090	20240109	-17.55	2935	20230104	127.26	8090	-17.55	20240109	5240	27.29	20240102	8090	-17.55	20240109	3035	119.77	20230118	3.03	N	232140	100	82 억		701626	N	N	0	N	00	N
64	20240110	140949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6720	-470	5	-6.54	35159842330	5123853	13.57	7220	7240	6670	9340	5040	7190	6861.97	0.86	-725438	-8843	8630	7910	7370	6650	6110	8270	7010	82	2150	100	5460	10	1	82045350	5513	21.13	1.88	12	6.25	318.00	3581.00	8090	20240109	-16.93	2935	20230104	128.96	8090	-16.93	20240109	5240	28.24	20240102	8090	-16.93	20240109	3035	121.42	20230118	3.03	N	232140	100	82 억		701626	N	N	0	N	00	N
65	20240110	130945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	-440	5	-6.12	32326104280	4702242	12.45	7220	7240	6680	9340	5040	7190	6874.60	0.86	-725438	-15600	8630	7910	7370	6650	6110	8270	7010	82	2150	100	5460	10	1	82045350	5538	21.23	1.88	12	5.73	318.00	3581.00	8090	20240109	-16.56	2935	20230104	129.98	8090	-16.56	20240109	5240	28.82	20240102	8090	-16.56	20240109	3035	122.41	20230118	3.03	N	232140	100	82 억		701626	N	N	0	N	00	N
66	20240110	120947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6770	-420	5	-5.84	28470004370	4129429	10.94	7220	7240	6730	9340	5040	7190	6894.40	0.86	-725438	11497	8630	7910	7370	6650	6110	8270	7010	82	2150	100	5460	10	1	82045350	5554	21.29	1.89	12	5.03	318.00	3581.00	8090	20240109	-16.32	2935	20230104	130.66	8090	-16.32	20240109	5240	29.20	20240102	8090	-16.32	20240109	3035	123.06	20230118	3.03	N	232140	100	82 억		701626	N	N	0	N	00	N
67	20240110	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	-320	5	-4.45	25390139300	3677241	9.74	7220	7240	6730	9340	5040	7190	6904.65	0.86	-725438	-2789	8630	7910	7370	6650	6110	8270	7010	82	2150	100	5460	10	1	82045350	5637	21.60	1.92	12	4.48	318.00	3581.00	8090	20240109	-15.08	2935	20230104	134.07	8090	-15.08	20240109	5240	31.11	20240102	8090	-15.08	20240109	3035	126.36	20230118	3.03	N	232140	100	82 억		701626	N	N	0	N	00	N
68	20240110	100945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6770	-420	5	-5.84	21030645140	3043679	8.06	7220	7240	6730	9340	5040	7190	6909.59	0.86	-725438	-17926	8630	7910	7370	6650	6110	8270	7010	82	2150	100	5460	10	1	82045350	5554	21.29	1.89	12	3.71	318.00	3581.00	8090	20240109	-16.32	2935	20230104	130.66	8090	-16.32	20240109	5240	29.20	20240102	8090	-16.32	20240109	3035	123.06	20230118	3.03	N	232140	100	82 억		701626	N	N	0	N	00	N
69	20240110	090945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6800	-390	5	-5.42	8904073690	1280871	3.39	7220	7240	6760	9340	5040	7190	6951.52	0.86	-725438	-35959	8630	7910	7370	6650	6110	8270	7010	82	2150	100	5460	10	1	82045350	5579	21.38	1.90	12	1.56	318.00	3581.00	8090	20240109	-15.95	2935	20230104	131.69	8090	-15.95	20240109	5240	29.77	20240102	8090	-15.95	20240109	3035	124.05	20230118	3.03	N	232140	100	82 억		701626	N	N	0	N	00	N
70	20240109	160942	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7190	320	2	4.66	282536400500	37622879	129.82	7000	8090	6830	8930	4810	6870	7510.45	1.76	0	-16478	7710	7290	6660	6240	5610	7500	6450	82	2060	100	5220	10	1	82045350	5899	22.61	2.01	12	45.86	318.00	3581.00	8090	20240109	-11.12	2690	20230103	167.29	8090	-11.12	20240109	5240	37.21	20240102	8090	-11.12	20240109	3035	136.90	20230118	2.62	N	232140	100	82 억		1441226	N	N	0	N	00	N
71	20240109	150944	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7170	300	2	4.37	279113231670	37145664	128.17	7000	8090	6830	8930	4810	6870	7514.62	1.76	0	-66856	7710	7290	6660	6240	5610	7500	6450	82	2060	100	5220	10	1	82045350	5883	22.55	2.00	12	45.27	318.00	3581.00	8090	20240109	-11.37	2690	20230103	166.54	8090	-11.37	20240109	5240	36.83	20240102	8090	-11.37	20240109	3035	136.24	20230118	2.62	N	232140	100	82 억		1441226	N	N	0	N	00	N
72	20240109	140943	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7290	420	2	6.11	269568042890	35819598	123.60	7000	8090	6830	8930	4810	6870	7526.35	1.76	0	-102426	7710	7290	6660	6240	5610	7500	6450	82	2060	100	5220	10	1	82045350	5981	22.92	2.04	12	43.66	318.00	3581.00	8090	20240109	-9.89	2690	20230103	171.00	8090	-9.89	20240109	5240	39.12	20240102	8090	-9.89	20240109	3035	140.20	20230118	2.62	N	232140	100	82 억		1441226	N	N	0	N	00	N
73	20240109	130943	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7200	330	2	4.80	254751384310	33753446	116.47	7000	8090	6830	8930	4810	6870	7548.12	1.76	0	-102874	7710	7290	6660	6240	5610	7500	6450	82	2060	100	5220	10	1	82045350	5907	22.64	2.01	12	41.14	318.00	3581.00	8090	20240109	-11.00	2690	20230103	167.66	8090	-11.00	20240109	5240	37.40	20240102	8090	-11.00	20240109	3035	137.23	20230118	2.62	N	232140	100	82 억		1441226	N	N	0	N	00	N
74	20240109	120951	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7250	380	2	5.53	235347066150	31025167	107.06	7000	8090	6830	8930	4810	6870	7586.48	1.76	0	-96547	7710	7290	6660	6240	5610	7500	6450	82	2060	100	5220	10	1	82045350	5948	22.80	2.02	12	37.81	318.00	3581.00	8090	20240109	-10.38	2690	20230103	169.52	8090	-10.38	20240109	5240	38.36	20240102	8090	-10.38	20240109	3035	138.88	20230118	2.62	N	232140	100	82 억		1441226	N	N	0	N	00	N
75	20240109	110946	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7660	790	2	11.50	209692472830	27572508	95.14	7000	8090	6830	8930	4810	6870	7606.06	1.76	0	-83730	7710	7290	6660	6240	5610	7500	6450	82	2060	100	5220	10	1	82045350	6285	24.09	2.14	12	33.61	318.00	3581.00	8090	20240109	-5.32	2690	20230103	184.76	8090	-5.32	20240109	5240	46.18	20240102	8090	-5.32	20240109	3035	152.39	20230118	2.62	N	232140	100	82 억		1441226	N	N	0	N	00	N
76	20240109	100944	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7620	750	2	10.92	176922906580	23324560	80.48	7000	8090	6830	8930	4810	6870	7586.33	1.76	0	-114281	7710	7290	6660	6240	5610	7500	6450	82	2060	100	5220	10	1	82045350	6252	23.96	2.13	12	28.43	318.00	3581.00	8090	20240109	-5.81	2690	20230103	183.27	8090	-5.81	20240109	5240	45.42	20240102	8090	-5.81	20240109	3035	151.07	20230118	2.62	N	232140	100	82 억		1441226	N	N	0	N	00	N
77	20240109	090944	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	7340	470	2	6.84	25126263680	3543678	12.23	7000	7360	6830	8930	4810	6870	7092.63	1.76	0	101391	7710	7290	6660	6240	5610	7500	6450	82	2060	100	5220	10	1	82045350	6022	23.08	2.05	12	4.32	318.00	3581.00	7360	20240109	-0.27	2690	20230103	172.86	7360	-0.27	20240109	5240	40.08	20240102	7360	-0.27	20240109	3035	141.85	20230118	2.62	N	232140	100	82 억		1441226	N	N	0	N	00	N
78	20240108	160942	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6870	790	2	12.99	192664503280	28624847	346.58	6190	7080	6030	7900	4260	6080	6730.23	0.82	0	3979	6613	6346	6173	5906	5733	6260	5820	82	1820	100	4620	10	1	82045350	5637	21.60	1.92	12	34.89	318.00	3581.00	7080	20240108	-2.97	2690	20230103	155.39	7080	-2.97	20240108	5240	31.11	20240102	7080	-2.97	20240108	3035	126.36	20230118	2.72	N	232140	100	82 억		669805	N	N	0	N	00	N
79	20240108	150943	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6780	700	2	11.51	186054414190	27658880	334.88	6190	7080	6030	7900	4260	6080	6726.84	0.82	0	-69831	6613	6346	6173	5906	5733	6260	5820	82	1820	100	4620	10	1	82045350	5563	21.32	1.89	12	33.71	318.00	3581.00	7080	20240108	-4.24	2690	20230103	152.04	7080	-4.24	20240108	5240	29.39	20240102	7080	-4.24	20240108	3035	123.39	20230118	2.72	N	232140	100	82 억		669805	N	N	0	N	00	N
80	20240108	140942	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6810	730	2	12.01	134048326460	20135232	243.79	6190	7050	6030	7900	4260	6080	6657.52	0.82	0	-103632	6613	6346	6173	5906	5733	6260	5820	82	1820	100	4620	10	1	82045350	5587	21.42	1.90	12	24.54	318.00	3581.00	7050	20240108	-3.40	2690	20230103	153.16	7050	-3.40	20240108	5240	29.96	20240102	7050	-3.40	20240108	3035	124.38	20230118	2.72	N	232140	100	82 억		669805	N	N	0	N	00	N
81	20240108	130942	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6800	720	2	11.84	67211253810	10411534	126.06	6190	6800	6030	7900	4260	6080	6455.60	0.82	0	13791	6613	6346	6173	5906	5733	6260	5820	82	1820	100	4620	10	1	82045350	5579	21.38	1.90	12	12.69	318.00	3581.00	6800	20240108	0.00	2690	20230103	152.79	6800	0.00	20240108	5240	29.77	20240102	6800	0.00	20240108	3035	124.05	20230118	2.72	N	232140	100	82 억		669805	Y	N	0	N	00	N
82	20240108	120943	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6290	210	2	3.45	23866929470	3828950	46.36	6190	6380	6030	7900	4260	6080	6233.44	0.82	0	-63520	6613	6346	6173	5906	5733	6260	5820	82	1820	100	4620	10	1	82045350	5161	19.78	1.76	12	4.67	318.00	3581.00	6660	20240104	-5.56	2690	20230103	133.83	6660	-5.56	20240104	5240	20.04	20240102	6660	-5.56	20240104	3035	107.25	20230118	2.72	N	232140	100	82 억		669805	N	N	0	N	00	N
83	20240108	110944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6200	120	2	1.97	21100716180	3388587	41.03	6190	6380	6030	7900	4260	6080	6227.17	0.82	0	-81988	6613	6346	6173	5906	5733	6260	5820	82	1820	100	4620	10	1	82045350	5087	19.50	1.73	12	4.13	318.00	3581.00	6660	20240104	-6.91	2690	20230103	130.48	6660	-6.91	20240104	5240	18.32	20240102	6660	-6.91	20240104	3035	104.28	20230118	2.72	N	232140	100	82 억		669805	N	N	0	N	00	N
84	20240108	100944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6270	190	2	3.12	14628679610	2359129	28.56	6190	6350	6030	7900	4260	6080	6201.09	0.82	0	-112299	6613	6346	6173	5906	5733	6260	5820	82	1820	100	4620	10	1	82045350	5144	19.72	1.75	12	2.88	318.00	3581.00	6660	20240104	-5.86	2690	20230103	133.09	6660	-5.86	20240104	5240	19.66	20240102	6660	-5.86	20240104	3035	106.59	20230118	2.72	N	232140	100	82 억		669805	N	N	0	N	00	N
85	20240108	090941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6120	40	2	0.66	3847429940	623539	7.55	6190	6250	6090	7900	4260	6080	6170.89	0.82	0	-81162	6613	6346	6173	5906	5733	6260	5820	82	1820	100	4620	10	1	82045350	5021	19.25	1.71	12	0.76	318.00	3581.00	6660	20240104	-8.11	2690	20230103	127.51	6660	-8.11	20240104	5240	16.79	20240102	6660	-8.11	20240104	3035	101.65	20230118	2.72	N	232140	100	82 억		669805	N	N	0	N	00	N
86	20240105	160941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6080	30	2	0.50	50923127560	8154618	51.03	6210	6440	6000	7860	4240	6050	6245.57	0.81	0	-29050	7003	6526	6183	5706	5363	6355	5535	82	1810	100	4590	10	1	82045350	4988	19.12	1.70	12	9.94	318.00	3581.00	6660	20240104	-8.71	2690	20230103	126.02	6660	-8.71	20240104	5240	16.03	20240102	6660	-8.71	20240104	3000	102.67	20230106	2.15	N	232140	100	82 억		667769	N	N	0	N	00	N
87	20240105	150942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6080	30	2	0.50	49014028150	7840154	49.07	6210	6440	6000	7860	4240	6050	6252.16	0.81	0	-29919	7003	6526	6183	5706	5363	6355	5535	82	1810	100	4590	10	1	82045350	4988	19.12	1.70	12	9.56	318.00	3581.00	6660	20240104	-8.71	2690	20230103	126.02	6660	-8.71	20240104	5240	16.03	20240102	6660	-8.71	20240104	3000	102.67	20230106	2.15	N	232140	100	82 억		667769	N	N	0	N	00	N
88	20240105	140939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6260	210	2	3.47	41409028150	6607206	41.35	6210	6440	6130	7860	4240	6050	6267.88	0.81	0	24616	7003	6526	6183	5706	5363	6355	5535	82	1810	100	4590	10	1	82045350	5136	19.69	1.75	12	8.05	318.00	3581.00	6660	20240104	-6.01	2690	20230103	132.71	6660	-6.01	20240104	5240	19.47	20240102	6660	-6.01	20240104	3000	108.67	20230106	2.15	N	232140	100	82 억		667769	N	N	0	N	00	N
89	20240105	130941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6190	140	2	2.31	37295564760	5944911	37.20	6210	6440	6130	7860	4240	6050	6274.25	0.81	0	-23796	7003	6526	6183	5706	5363	6355	5535	82	1810	100	4590	10	1	82045350	5079	19.47	1.73	12	7.25	318.00	3581.00	6660	20240104	-7.06	2690	20230103	130.11	6660	-7.06	20240104	5240	18.13	20240102	6660	-7.06	20240104	3000	106.33	20230106	2.15	N	232140	100	82 억		667769	N	N	0	N	00	N
90	20240105	120941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6200	150	2	2.48	29329732570	4673726	29.25	6210	6440	6130	7860	4240	6050	6276.38	0.81	0	-77191	7003	6526	6183	5706	5363	6355	5535	82	1810	100	4590	10	1	82045350	5087	19.50	1.73	12	5.70	318.00	3581.00	6660	20240104	-6.91	2690	20230103	130.48	6660	-6.91	20240104	5240	18.32	20240102	6660	-6.91	20240104	3000	106.67	20230106	2.15	N	232140	100	82 억		667769	N	N	0	N	00	N
91	20240105	110939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6170	120	2	1.98	27861595670	4435833	27.76	6210	6440	6130	7860	4240	6050	6282.03	0.81	0	-81270	7003	6526	6183	5706	5363	6355	5535	82	1810	100	4590	10	1	82045350	5062	19.40	1.72	12	5.41	318.00	3581.00	6660	20240104	-7.36	2690	20230103	129.37	6660	-7.36	20240104	5240	17.75	20240102	6660	-7.36	20240104	3000	105.67	20230106	2.15	N	232140	100	82 억		667769	N	N	0	N	00	N
92	20240105	100942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6230	180	2	2.98	24559058670	3903739	24.43	6210	6440	6130	7860	4240	6050	6292.35	0.81	0	-63002	7003	6526	6183	5706	5363	6355	5535	82	1810	100	4590	10	1	82045350	5111	19.59	1.74	12	4.76	318.00	3581.00	6660	20240104	-6.46	2690	20230103	131.60	6660	-6.46	20240104	5240	18.89	20240102	6660	-6.46	20240104	3000	107.67	20230106	2.15	N	232140	100	82 억		667769	N	N	0	N	00	N
93	20240105	090939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6320	270	2	4.46	13626791330	2157302	13.50	6210	6440	6150	7860	4240	6050	6318.97	0.81	0	-75682	7003	6526	6183	5706	5363	6355	5535	82	1810	100	4590	10	1	82045350	5185	19.87	1.76	12	2.63	318.00	3581.00	6660	20240104	-5.11	2690	20230103	134.94	6660	-5.11	20240104	5240	20.61	20240102	6660	-5.11	20240104	3000	110.67	20230106	2.15	N	232140	100	82 억		667769	N	N	0	N	00	N
94	20240104	160936	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6050	-110	5	-1.79	100020892690	15884687	49.75	6260	6660	5840	8000	4320	6160	6296.82	0.80	0	21875	7406	6782	6016	5392	4626	7095	5705	82	1840	100	4680	10	1	82045350	4964	19.03	1.69	12	19.36	318.00	3581.00	6660	20240104	-9.16	2690	20230103	124.91	6660	-9.16	20240104	5240	15.46	20240102	6660	-9.16	20240104	2935	106.13	20230104	2.09	N	232140	100	82 억		659071	N	N	0	N	00	N
95	20240104	150938	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6030	-130	5	-2.11	98233875570	15587662	48.82	6260	6660	5840	8000	4320	6160	6302.03	0.80	0	29370	7406	6782	6016	5392	4626	7095	5705	82	1840	100	4680	10	1	82045350	4947	18.96	1.68	12	19.00	318.00	3581.00	6660	20240104	-9.46	2690	20230103	124.16	6660	-9.46	20240104	5240	15.08	20240102	6660	-9.46	20240104	2935	105.45	20230104	2.09	N	232140	100	82 억		659071	N	N	0	N	00	N
96	20240104	140939	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5950	-210	5	-3.41	91929375790	14522945	45.48	6260	6660	5850	8000	4320	6160	6329.94	0.80	0	20526	7406	6782	6016	5392	4626	7095	5705	82	1840	100	4680	10	1	82045350	4882	18.71	1.66	12	17.70	318.00	3581.00	6660	20240104	-10.66	2690	20230103	121.19	6660	-10.66	20240104	5240	13.55	20240102	6660	-10.66	20240104	2935	102.73	20230104	2.09	N	232140	100	82 억		659071	N	N	0	N	00	N
97	20240104	130939	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6210	50	2	0.81	81727118770	12828409	40.18	6260	6660	6160	8000	4320	6160	6370.80	0.80	0	-86485	7406	6782	6016	5392	4626	7095	5705	82	1840	100	4680	10	1	82045350	5095	19.53	1.73	12	15.64	318.00	3581.00	6660	20240104	-6.76	2690	20230103	130.86	6660	-6.76	20240104	5240	18.51	20240102	6660	-6.76	20240104	2935	111.58	20230104	2.09	N	232140	100	82 억		659071	N	N	0	N	00	N
98	20240104	120936	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6270	110	2	1.79	79022808940	12396821	38.83	6260	6660	6160	8000	4320	6160	6374.45	0.80	0	-110345	7406	6782	6016	5392	4626	7095	5705	82	1840	100	4680	10	1	82045350	5144	19.72	1.75	12	15.11	318.00	3581.00	6660	20240104	-5.86	2690	20230103	133.09	6660	-5.86	20240104	5240	19.66	20240102	6660	-5.86	20240104	2935	113.63	20230104	2.09	N	232140	100	82 억		659071	N	N	0	N	00	N
99	20240104	110936	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6200	40	2	0.65	74304524920	11641474	36.46	6260	6660	6160	8000	4320	6160	6382.75	0.80	0	-97243	7406	6782	6016	5392	4626	7095	5705	82	1840	100	4680	10	1	82045350	5087	19.50	1.73	12	14.19	318.00	3581.00	6660	20240104	-6.91	2690	20230103	130.48	6660	-6.91	20240104	5240	18.32	20240102	6660	-6.91	20240104	2935	111.24	20230104	2.09	N	232140	100	82 억		659071	N	N	0	N	00	N
100	20240104	100935	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6330	170	2	2.76	64894352330	10143256	31.77	6260	6660	6160	8000	4320	6160	6397.79	0.80	0	-95408	7406	6782	6016	5392	4626	7095	5705	82	1840	100	4680	10	1	82045350	5193	19.91	1.77	12	12.36	318.00	3581.00	6660	20240104	-4.95	2690	20230103	135.32	6660	-4.95	20240104	5240	20.80	20240102	6660	-4.95	20240104	2935	115.67	20230104	2.09	N	232140	100	82 억		659071	N	N	0	N	00	N
101	20240104	090939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6360	200	2	3.25	18197871100	2879330	9.02	6260	6470	6160	8000	4320	6160	6320.19	0.80	0	-40654	7406	6782	6016	5392	4626	7095	5705	82	1840	100	4680	10	1	82045350	5218	20.00	1.78	12	3.51	318.00	3581.00	6640	20240103	-4.22	2690	20230103	136.43	6640	-4.22	20240103	5240	21.37	20240102	6640	-4.22	20240103	2935	116.70	20230104	2.09	N	232140	100	82 억		659071	N	N	0	N	00	N
102	20240103	160935	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6160	690	2	12.61	190213834520	30835306	182.86	5310	6640	5250	7110	3830	5470	6168.74	0.80	0	35237	6116	5792	5516	5192	4916	5955	5355	82	1640	100	4150	10	1	82045350	5054	19.37	1.72	12	37.58	318.00	3581.00	6640	20240103	-7.23	2690	20230103	129.00	6640	-7.23	20240103	5240	17.56	20240102	6640	-7.23	20240103	2690	129.00	20230103	1.89	N	232140	100	82 억		656238	N	N	0	N	00	N
103	20240103	150933	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6090	620	2	11.33	184241096460	29859763	177.07	5310	6640	5250	7110	3830	5470	6170.23	0.80	0	25670	6116	5792	5516	5192	4916	5955	5355	82	1640	100	4150	10	1	82045350	4997	19.15	1.70	12	36.39	318.00	3581.00	6640	20240103	-8.28	2690	20230103	126.39	6640	-8.28	20240103	5240	16.22	20240102	6640	-8.28	20240103	2690	126.39	20230103	1.89	N	232140	100	82 억		656238	N	N	0	N	00	N
104	20240103	140930	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6210	740	2	13.53	148446995730	23964781	142.11	5310	6640	5250	7110	3830	5470	6194.40	0.80	0	-1510	6116	5792	5516	5192	4916	5955	5355	82	1640	100	4150	10	1	82045350	5095	19.53	1.73	12	29.21	318.00	3581.00	6640	20240103	-6.48	2690	20230103	130.86	6640	-6.48	20240103	5240	18.51	20240102	6640	-6.48	20240103	2690	130.86	20230103	1.89	N	232140	100	82 억		656238	N	N	0	N	00	N
105	20240103	130933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5610	140	2	2.56	15983379620	2943016	17.45	5310	5640	5250	7110	3830	5470	5430.94	0.80	0	-46064	6116	5792	5516	5192	4916	5955	5355	82	1640	100	4150	10	1	82045350	4603	17.64	1.57	12	3.59	318.00	3581.00	5840	20240102	-3.94	2690	20230103	108.55	5840	-3.94	20240102	5240	7.06	20240102	5840	-3.94	20240102	2690	108.55	20230103	1.89	N	232140	100	82 억		656238	N	N	0	N	00	N
106	20240103	120936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5380	-90	5	-1.65	8599027210	1613226	9.57	5310	5430	5250	7110	3830	5470	5330.27	0.80	0	2433	6116	5792	5516	5192	4916	5955	5355	82	1640	100	4150	10	1	82045350	4414	16.92	1.50	12	1.97	318.00	3581.00	5840	20240102	-7.88	2690	20230103	100.00	5840	-7.88	20240102	5240	2.67	20240102	5840	-7.88	20240102	2690	100.00	20230103	1.89	N	232140	100	82 억		656238	N	N	0	N	00	N
107	20240103	110931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5350	-120	5	-2.19	7352263290	1381337	8.19	5310	5400	5250	7110	3830	5470	5322.50	0.80	0	49870	6116	5792	5516	5192	4916	5955	5355	82	1640	100	4150	10	1	82045350	4389	16.82	1.49	12	1.68	318.00	3581.00	5840	20240102	-8.39	2690	20230103	98.88	5840	-8.39	20240102	5240	2.10	20240102	5840	-8.39	20240102	2690	98.88	20230103	1.89	N	232140	100	82 억		656238	N	N	0	N	00	N
108	20240103	100932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5320	-150	5	-2.74	5874008210	1104031	6.55	5310	5400	5250	7110	3830	5470	5320.42	0.80	0	52297	6116	5792	5516	5192	4916	5955	5355	82	1640	100	4150	10	1	82045350	4365	16.73	1.49	12	1.35	318.00	3581.00	5840	20240102	-8.90	2690	20230103	97.77	5840	-8.90	20240102	5240	1.53	20240102	5840	-8.90	20240102	2690	97.77	20230103	1.89	N	232140	100	82 억		656238	N	N	0	N	00	N
109	20240103	090932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5270	-200	5	-3.66	2503930720	470460	2.79	5310	5390	5260	7110	3830	5470	5322.10	0.80	0	29841	6116	5792	5516	5192	4916	5955	5355	82	1640	100	4150	10	1	82045350	4324	16.57	1.47	12	0.57	318.00	3581.00	5840	20240102	-9.76	2690	20230103	95.91	5840	-9.76	20240102	5240	0.57	20240102	5840	-9.76	20240102	2690	95.91	20230103	1.89	N	232140	100	82 억		656238	N	N	0	N	00	N
110	20240102	160930	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5470	485	2	9.73	92846486750	16713607	466.49	5370	5840	5240	6480	3490	4985	5555.16	0.81	0	-1515	5235	5110	5015	4890	4795	5062	4842	82	1495	100	3780	10	1	82045350	4488	17.20	1.53	12	20.37	318.00	3581.00	5840	20240102	-6.34	2690	20230103	103.35	5840	-6.34	20240102	5240	4.39	20240102	5840	-6.34	20240102	2690	103.35	20230103	2.13	N	232140	100	82 억		661552	N	N	0	N	00	N
111	20240102	150929	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5450	465	2	9.33	91456192700	16459255	459.39	5370	5840	5240	6480	3490	4985	5556.52	0.81	0	-28209	5235	5110	5015	4890	4795	5062	4842	82	1495	100	3780	10	1	82045350	4471	17.14	1.52	12	20.06	318.00	3581.00	5840	20240102	-6.68	2690	20230103	102.60	5840	-6.68	20240102	5240	4.01	20240102	5840	-6.68	20240102	2690	102.60	20230103	2.13	N	232140	100	82 억		661552	N	N	0	N	00	N
112	20240102	140931	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5470	485	2	9.73	87092692160	15660554	437.10	5370	5840	5240	6480	3490	4985	5561.28	0.81	0	-79609	5235	5110	5015	4890	4795	5062	4842	82	1495	100	3780	10	1	82045350	4488	17.20	1.53	12	19.09	318.00	3581.00	5840	20240102	-6.34	2690	20230103	103.35	5840	-6.34	20240102	5240	4.39	20240102	5840	-6.34	20240102	2690	103.35	20230103	2.13	N	232140	100	82 억		661552	N	N	0	N	00	N
113	20240102	130925	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5490	505	2	10.13	84144380270	15125114	422.16	5370	5840	5240	6480	3490	4985	5563.22	0.81	0	-53244	5235	5110	5015	4890	4795	5062	4842	82	1495	100	3780	10	1	82045350	4504	17.26	1.53	12	18.44	318.00	3581.00	5840	20240102	-5.99	2690	20230103	104.09	5840	-5.99	20240102	5240	4.77	20240102	5840	-5.99	20240102	2690	104.09	20230103	2.13	N	232140	100	82 억		661552	N	N	0	N	00	N
114	20240102	120924	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5530	545	2	10.93	79590110980	14298243	399.08	5370	5840	5240	6480	3490	4985	5566.43	0.81	0	-68692	5235	5110	5015	4890	4795	5062	4842	82	1495	100	3780	10	1	82045350	4537	17.39	1.54	12	17.43	318.00	3581.00	5840	20240102	-5.31	2690	20230103	105.58	5840	-5.31	20240102	5240	5.53	20240102	5840	-5.31	20240102	2690	105.58	20230103	2.13	N	232140	100	82 억		661552	N	N	0	N	00	N
115	20240102	110923	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5590	605	2	12.14	72907409990	13100275	365.64	5370	5840	5240	6480	3490	4985	5565.33	0.81	0	-81452	5235	5110	5015	4890	4795	5062	4842	82	1495	100	3780	10	1	82045350	4586	17.58	1.56	12	15.97	318.00	3581.00	5840	20240102	-4.28	2690	20230103	107.81	5840	-4.28	20240102	5240	6.68	20240102	5840	-4.28	20240102	2690	107.81	20230103	2.13	N	232140	100	82 억		661552	N	N	0	N	00	N
116	20240102	100915	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5480	495	2	9.93	19029825820	3522843	98.33	5370	5580	5240	6480	3490	4985	5401.84	0.81	0	22163	5235	5110	5015	4890	4795	5062	4842	82	1495	100	3780	10	1	82045350	4496	17.23	1.53	12	4.29	318.00	3581.00	5580	20240102	-1.79	2690	20230103	103.72	5580	-1.79	20240102	5240	4.58	20240102	5580	-1.79	20240102	2690	103.72	20230103	2.13	N	232140	100	82 억		661552	N	N	0	N	00	N
117	20240102	090904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4985	0	3	0.00	0	0	0.00	0	0	0	6480	3490	4985	0.00	0.81	0	0	5235	5110	5015	4890	4795	5062	4842	82	1495	100	3780	5	1	82045350	4090	15.68	1.39	12	0.00	318.00	3581.00	5170	20231227	-3.58	2690	20230103	85.32	0	0.00	0	0	0.00	0	5170	-3.58	20231227	2690	85.32	20230103	2.13	N	232140	100	82 억		661552	N	N	0	N	00	N