KissMeData/059120/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	120557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11100	-50	5	-0.45	2395544710	217380	28.79	11190	11230	10800	14490	7810	11150	11020.08	2.31	0	-5768	11663	11406	11003	10746	10343	11535	10875	51	3340	500	8250	10	1	9748596	1082	66.47	2.27	12	2.23	167.00	4891.00	13540	20231109	-18.02	7550	20231027	47.02	11570	-4.06	20240111	10000	11.00	20240118	13540	-18.02	20231109	7550	47.02	20231027	7.66	N	059120	500	50 억		225367	N	N	0	N	00	N
3	20240123	110555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11080	-70	5	-0.63	1954066270	177773	23.55	11190	11190	10800	14490	7810	11150	10991.92	2.31	0	-4340	11663	11406	11003	10746	10343	11535	10875	51	3340	500	8250	10	1	9748596	1080	66.35	2.27	12	1.82	167.00	4891.00	13540	20231109	-18.17	7550	20231027	46.75	11570	-4.24	20240111	10000	10.80	20240118	13540	-18.17	20231109	7550	46.75	20231027	7.66	N	059120	500	50 억		225367	N	N	0	N	00	N
4	20240123	100554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10990	-160	5	-1.43	1447527370	131897	17.47	11190	11190	10800	14490	7810	11150	10974.68	2.31	0	-3085	11663	11406	11003	10746	10343	11535	10875	51	3340	500	8250	10	1	9748596	1071	65.81	2.25	12	1.35	167.00	4891.00	13540	20231109	-18.83	7550	20231027	45.56	11570	-5.01	20240111	10000	9.90	20240118	13540	-18.83	20231109	7550	45.56	20231027	7.66	N	059120	500	50 억		225367	N	N	0	N	00	N
5	20240123	090555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10850	-300	5	-2.69	550774080	49951	6.62	11190	11190	10800	14490	7810	11150	11026.29	2.31	0	-22642	11663	11406	11003	10746	10343	11535	10875	51	3340	500	8250	10	1	9748596	1058	64.97	2.22	12	0.51	167.00	4891.00	13540	20231109	-19.87	7550	20231027	43.71	11570	-6.22	20240111	10000	8.50	20240118	13540	-19.87	20231109	7550	43.71	20231027	7.66	N	059120	500	50 억		225367	N	N	0	N	00	N
6	20240119	160550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10400	200	2	1.96	1344675860	129065	67.08	10300	10530	10260	13260	7140	10200	10418.62	1.86	0	27536	10640	10420	10210	9990	9780	10415	9985	51	3060	500	7540	10	1	9748596	1014	62.28	2.13	12	1.32	167.00	4891.00	13540	20231109	-23.19	7550	20231027	37.75	11570	-10.11	20240111	10000	4.00	20240118	13540	-23.19	20231109	7550	37.75	20231027	7.68	N	059120	500	50 억		181706	N	N	0	N	00	N
7	20240119	150552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10380	180	2	1.76	1302540080	125011	64.98	10300	10530	10260	13260	7140	10200	10419.40	1.86	0	26309	10640	10420	10210	9990	9780	10415	9985	51	3060	500	7540	10	1	9748596	1012	62.16	2.12	12	1.28	167.00	4891.00	13540	20231109	-23.34	7550	20231027	37.48	11570	-10.29	20240111	10000	3.80	20240118	13540	-23.34	20231109	7550	37.48	20231027	7.68	N	059120	500	50 억		181706	N	N	0	N	00	N
8	20240119	140551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10300	100	2	0.98	1156657340	110865	57.62	10300	10530	10300	13260	7140	10200	10433.03	1.86	0	22805	10640	10420	10210	9990	9780	10415	9985	51	3060	500	7540	10	1	9748596	1004	61.68	2.11	12	1.14	167.00	4891.00	13540	20231109	-23.93	7550	20231027	36.42	11570	-10.98	20240111	10000	3.00	20240118	13540	-23.93	20231109	7550	36.42	20231027	7.68	N	059120	500	50 억		181706	N	N	0	N	00	N
9	20240119	130552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10470	270	2	2.65	941821270	90261	46.91	10300	10530	10300	13260	7140	10200	10434.42	1.86	0	25404	10640	10420	10210	9990	9780	10415	9985	51	3060	500	7540	10	1	9748596	1021	62.69	2.14	12	0.93	167.00	4891.00	13540	20231109	-22.67	7550	20231027	38.68	11570	-9.51	20240111	10000	4.70	20240118	13540	-22.67	20231109	7550	38.68	20231027	7.68	N	059120	500	50 억		181706	N	N	0	N	00	N
10	20240119	120554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10350	150	2	1.47	788505350	75583	39.29	10300	10530	10300	13260	7140	10200	10432.31	1.86	0	21669	10640	10420	10210	9990	9780	10415	9985	51	3060	500	7540	10	1	9748596	1009	61.98	2.12	12	0.78	167.00	4891.00	13540	20231109	-23.56	7550	20231027	37.09	11570	-10.54	20240111	10000	3.50	20240118	13540	-23.56	20231109	7550	37.09	20231027	7.68	N	059120	500	50 억		181706	N	N	0	N	00	N
11	20240119	110554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10350	150	2	1.47	710712540	68110	35.40	10300	10530	10300	13260	7140	10200	10434.78	1.86	0	24213	10640	10420	10210	9990	9780	10415	9985	51	3060	500	7540	10	1	9748596	1009	61.98	2.12	12	0.70	167.00	4891.00	13540	20231109	-23.56	7550	20231027	37.09	11570	-10.54	20240111	10000	3.50	20240118	13540	-23.56	20231109	7550	37.09	20231027	7.68	N	059120	500	50 억		181706	N	N	0	N	00	N
12	20240119	100557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10480	280	2	2.75	551930460	52836	27.46	10300	10530	10300	13260	7140	10200	10446.11	1.86	0	23888	10640	10420	10210	9990	9780	10415	9985	51	3060	500	7540	10	1	9748596	1022	62.75	2.14	12	0.54	167.00	4891.00	13540	20231109	-22.60	7550	20231027	38.81	11570	-9.42	20240111	10000	4.80	20240118	13540	-22.60	20231109	7550	38.81	20231027	7.68	N	059120	500	50 억		181706	N	N	0	N	00	N
13	20240119	090550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10410	210	2	2.06	65012160	6276	3.26	10300	10430	10300	13260	7140	10200	10358.85	1.86	0	1873	10640	10420	10210	9990	9780	10415	9985	51	3060	500	7540	10	1	9748596	1015	62.34	2.13	12	0.06	167.00	4891.00	13540	20231109	-23.12	7550	20231027	37.88	11570	-10.03	20240111	10000	4.10	20240118	13540	-23.12	20231109	7550	37.88	20231027	7.68	N	059120	500	50 억		181706	N	N	0	N	00	N
14	20240118	160550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10200	-70	5	-0.68	1940632740	190165	37.17	10200	10430	10000	13350	7190	10270	10205.00	1.63	0	22995	11163	10716	10433	9986	9703	10575	9845	51	3080	500	7590	10	1	9748596	994	61.08	2.09	12	1.95	167.00	4891.00	13540	20231109	-24.67	7550	20231027	35.10	11570	-11.84	20240111	10000	2.00	20240118	13540	-24.67	20231109	7550	35.10	20231027	7.66	N	059120	500	50 억		158589	N	N	0	N	00	N
15	20240118	150550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10230	-40	5	-0.39	1811347360	177491	34.69	10200	10430	10000	13350	7190	10270	10205.29	1.63	0	19318	11163	10716	10433	9986	9703	10575	9845	51	3080	500	7590	10	1	9748596	997	61.26	2.09	12	1.82	167.00	4891.00	13540	20231109	-24.45	7550	20231027	35.50	11570	-11.58	20240111	10000	2.30	20240118	13540	-24.45	20231109	7550	35.50	20231027	7.66	N	059120	500	50 억		158589	N	N	0	N	00	N
16	20240118	140551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10090	-180	5	-1.75	1615816620	158199	30.92	10200	10430	10000	13350	7190	10270	10213.82	1.63	0	14023	11163	10716	10433	9986	9703	10575	9845	51	3080	500	7590	10	1	9748596	984	60.42	2.06	12	1.62	167.00	4891.00	13540	20231109	-25.48	7550	20231027	33.64	11570	-12.79	20240111	10000	0.90	20240118	13540	-25.48	20231109	7550	33.64	20231027	7.66	N	059120	500	50 억		158589	N	N	0	N	00	N
17	20240118	130550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10250	-20	5	-0.19	1270076360	124001	24.24	10200	10430	10000	13350	7190	10270	10242.47	1.63	0	10390	11163	10716	10433	9986	9703	10575	9845	51	3080	500	7590	10	1	9748596	999	61.38	2.10	12	1.27	167.00	4891.00	13540	20231109	-24.30	7550	20231027	35.76	11570	-11.41	20240111	10000	2.50	20240118	13540	-24.30	20231109	7550	35.76	20231027	7.66	N	059120	500	50 억		158589	N	N	0	N	00	N
18	20240118	120552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10200	-70	5	-0.68	1185498080	115754	22.63	10200	10430	10000	13350	7190	10270	10241.53	1.63	0	9482	11163	10716	10433	9986	9703	10575	9845	51	3080	500	7590	10	1	9748596	994	61.08	2.09	12	1.19	167.00	4891.00	13540	20231109	-24.67	7550	20231027	35.10	11570	-11.84	20240111	10000	2.00	20240118	13540	-24.67	20231109	7550	35.10	20231027	7.66	N	059120	500	50 억		158589	N	N	0	N	00	N
19	20240118	110552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10240	-30	5	-0.29	991868260	96897	18.94	10200	10430	10000	13350	7190	10270	10236.32	1.63	0	12076	11163	10716	10433	9986	9703	10575	9845	51	3080	500	7590	10	1	9748596	998	61.32	2.09	12	0.99	167.00	4891.00	13540	20231109	-24.37	7550	20231027	35.63	11570	-11.50	20240111	10000	2.40	20240118	13540	-24.37	20231109	7550	35.63	20231027	7.66	N	059120	500	50 억		158589	N	N	0	N	00	N
20	20240118	100550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10330	60	2	0.58	803994720	78639	15.37	10200	10430	10000	13350	7190	10270	10223.87	1.63	0	12591	11163	10716	10433	9986	9703	10575	9845	51	3080	500	7590	10	1	9748596	1007	61.86	2.11	12	0.81	167.00	4891.00	13540	20231109	-23.71	7550	20231027	36.82	11570	-10.72	20240111	10000	3.30	20240118	13540	-23.71	20231109	7550	36.82	20231027	7.66	N	059120	500	50 억		158589	N	N	0	N	00	N
21	20240118	090550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	-100	5	-0.97	151344220	14867	2.91	10200	10270	10150	13350	7190	10270	10179.87	1.63	0	1399	11163	10716	10433	9986	9703	10575	9845	51	3080	500	7590	10	1	9748596	991	60.90	2.08	12	0.15	167.00	4891.00	13540	20231109	-24.89	7550	20231027	34.70	11570	-12.10	20240111	10130	0.39	20240103	13540	-24.89	20231109	7550	34.70	20231027	7.66	N	059120	500	50 억		158589	N	N	0	N	00	N
22	20240117	160548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10270	-750	5	-6.81	5285734330	506925	41.07	10870	10880	10150	14320	7720	11020	10427.00	1.57	0	5238	11826	11422	11076	10672	10326	11250	10500	51	3300	500	8150	10	1	9748596	1001	61.50	2.10	12	5.20	167.00	4891.00	13540	20231109	-24.15	7550	20231027	36.03	11570	-11.24	20240111	10130	1.38	20240103	13540	-24.15	20231109	7550	36.03	20231027	7.51	N	059120	500	50 억		153288	N	N	0	N	00	N
23	20240117	150551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10320	-700	5	-6.35	5162286070	494935	40.10	10870	10880	10150	14320	7720	11020	10429.95	1.57	0	4862	11826	11422	11076	10672	10326	11250	10500	51	3300	500	8150	10	1	9748596	1006	61.80	2.11	12	5.08	167.00	4891.00	13540	20231109	-23.78	7550	20231027	36.69	11570	-10.80	20240111	10130	1.88	20240103	13540	-23.78	20231109	7550	36.69	20231027	7.51	N	059120	500	50 억		153288	N	N	0	N	00	N
24	20240117	140550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10400	-620	5	-5.63	4868823690	466486	37.80	10870	10880	10150	14320	7720	11020	10436.94	1.57	0	7049	11826	11422	11076	10672	10326	11250	10500	51	3300	500	8150	10	1	9748596	1014	62.28	2.13	12	4.79	167.00	4891.00	13540	20231109	-23.19	7550	20231027	37.75	11570	-10.11	20240111	10130	2.67	20240103	13540	-23.19	20231109	7550	37.75	20231027	7.51	N	059120	500	50 억		153288	N	N	0	N	00	N
25	20240117	130550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10410	-610	5	-5.54	4553426170	436096	35.33	10870	10880	10150	14320	7720	11020	10441.03	1.57	0	3977	11826	11422	11076	10672	10326	11250	10500	51	3300	500	8150	10	1	9748596	1015	62.34	2.13	12	4.47	167.00	4891.00	13540	20231109	-23.12	7550	20231027	37.88	11570	-10.03	20240111	10130	2.76	20240103	13540	-23.12	20231109	7550	37.88	20231027	7.51	N	059120	500	50 억		153288	N	N	0	N	00	N
26	20240117	120551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10250	-770	5	-6.99	3501978770	334896	27.13	10870	10880	10150	14320	7720	11020	10456.52	1.57	0	-8090	11826	11422	11076	10672	10326	11250	10500	51	3300	500	8150	10	1	9748596	999	61.38	2.10	12	3.44	167.00	4891.00	13540	20231109	-24.30	7550	20231027	35.76	11570	-11.41	20240111	10130	1.18	20240103	13540	-24.30	20231109	7550	35.76	20231027	7.51	N	059120	500	50 억		153288	N	N	0	N	00	N
27	20240117	110551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10300	-720	5	-6.53	2955403550	281448	22.80	10870	10880	10200	14320	7720	11020	10500.27	1.57	0	-6902	11826	11422	11076	10672	10326	11250	10500	51	3300	500	8150	10	1	9748596	1004	61.68	2.11	12	2.89	167.00	4891.00	13540	20231109	-23.93	7550	20231027	36.42	11570	-10.98	20240111	10130	1.68	20240103	13540	-23.93	20231109	7550	36.42	20231027	7.51	N	059120	500	50 억		153288	N	N	0	N	00	N
28	20240117	100548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10340	-680	5	-6.17	1945456140	183139	14.84	10870	10880	10300	14320	7720	11020	10622.33	1.57	0	-26312	11826	11422	11076	10672	10326	11250	10500	51	3300	500	8150	10	1	9748596	1008	61.92	2.11	12	1.88	167.00	4891.00	13540	20231109	-23.63	7550	20231027	36.95	11570	-10.63	20240111	10130	2.07	20240103	13540	-23.63	20231109	7550	36.95	20231027	7.51	N	059120	500	50 억		153288	N	N	0	N	00	N
29	20240117	090550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10750	-270	5	-2.45	611186410	56493	4.58	10870	10880	10740	14320	7720	11020	10817.95	1.57	0	-16386	11826	11422	11076	10672	10326	11250	10500	51	3300	500	8150	10	1	9748596	1048	64.37	2.20	12	0.58	167.00	4891.00	13540	20231109	-20.61	7550	20231027	42.38	11570	-7.09	20240111	10130	6.12	20240103	13540	-20.61	20231109	7550	42.38	20231027	7.51	N	059120	500	50 억		153288	N	N	0	N	00	N
30	20240116	160548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11020	280	2	2.61	13590786570	1217643	600.24	11130	11480	10730	13960	7520	10740	11161.74	1.74	0	-14298	11193	10966	10793	10566	10393	10880	10480	51	3220	500	7940	10	1	9748596	1074	65.99	2.25	12	12.49	167.00	4891.00	13540	20231109	-18.61	7550	20231027	45.96	11570	-4.75	20240111	10130	8.79	20240103	13540	-18.61	20231109	7550	45.96	20231027	7.57	N	059120	500	50 억		169296	N	N	0	N	00	N
31	20240116	150548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	260	2	2.42	13269116490	1188476	585.86	11130	11480	10730	13960	7520	10740	11164.82	1.74	0	-17026	11193	10966	10793	10566	10393	10880	10480	51	3220	500	7940	10	1	9748596	1072	65.87	2.25	12	12.19	167.00	4891.00	13540	20231109	-18.76	7550	20231027	45.70	11570	-4.93	20240111	10130	8.59	20240103	13540	-18.76	20231109	7550	45.70	20231027	7.57	N	059120	500	50 억		169296	N	N	0	N	00	N
32	20240116	140549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11070	330	2	3.07	12411602430	1111505	547.92	11130	11480	10730	13960	7520	10740	11166.48	1.74	0	-18414	11193	10966	10793	10566	10393	10880	10480	51	3220	500	7940	10	1	9748596	1079	66.29	2.26	12	11.40	167.00	4891.00	13540	20231109	-18.24	7550	20231027	46.62	11570	-4.32	20240111	10130	9.28	20240103	13540	-18.24	20231109	7550	46.62	20231027	7.57	N	059120	500	50 억		169296	N	N	0	N	00	N
33	20240116	130548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10910	170	2	1.58	11460649710	1025805	505.67	11130	11480	10730	13960	7520	10740	11172.35	1.74	0	-30008	11193	10966	10793	10566	10393	10880	10480	51	3220	500	7940	10	1	9748596	1064	65.33	2.23	12	10.52	167.00	4891.00	13540	20231109	-19.42	7550	20231027	44.50	11570	-5.70	20240111	10130	7.70	20240103	13540	-19.42	20231109	7550	44.50	20231027	7.57	N	059120	500	50 억		169296	N	N	0	N	00	N
34	20240116	120548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11030	290	2	2.70	11088215680	992052	489.03	11130	11480	10730	13960	7520	10740	11177.05	1.74	0	-25537	11193	10966	10793	10566	10393	10880	10480	51	3220	500	7940	10	1	9748596	1075	66.05	2.26	12	10.18	167.00	4891.00	13540	20231109	-18.54	7550	20231027	46.09	11570	-4.67	20240111	10130	8.88	20240103	13540	-18.54	20231109	7550	46.09	20231027	7.57	N	059120	500	50 억		169296	N	N	0	N	00	N
35	20240116	110547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11130	390	2	3.63	10575284130	945802	466.23	11130	11480	10730	13960	7520	10740	11181.29	1.74	0	-26203	11193	10966	10793	10566	10393	10880	10480	51	3220	500	7940	10	1	9748596	1085	66.65	2.28	12	9.70	167.00	4891.00	13540	20231109	-17.80	7550	20231027	47.42	11570	-3.80	20240111	10130	9.87	20240103	13540	-17.80	20231109	7550	47.42	20231027	7.57	N	059120	500	50 억		169296	N	N	0	N	00	N
36	20240116	100547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10770	30	2	0.28	9064066380	808130	398.37	11130	11480	10770	13960	7520	10740	11216.10	1.74	0	-25074	11193	10966	10793	10566	10393	10880	10480	51	3220	500	7940	10	1	9748596	1050	64.49	2.20	12	8.29	167.00	4891.00	13540	20231109	-20.46	7550	20231027	42.65	11570	-6.91	20240111	10130	6.32	20240103	13540	-20.46	20231109	7550	42.65	20231027	7.57	N	059120	500	50 억		169296	N	N	0	N	00	N
37	20240116	090546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11270	530	2	4.93	3484606490	308521	152.09	11130	11440	11080	13960	7520	10740	11294.55	1.74	0	4499	11193	10966	10793	10566	10393	10880	10480	51	3220	500	7940	10	1	9748596	1099	67.49	2.30	12	3.16	167.00	4891.00	13540	20231109	-16.77	7550	20231027	49.27	11570	-2.59	20240111	10130	11.25	20240103	13540	-16.77	20231109	7550	49.27	20231027	7.57	N	059120	500	50 억		169296	N	N	0	N	00	N
38	20240115	160546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10740	-70	5	-0.65	2029664580	188574	26.41	10900	11020	10620	14050	7570	10810	10763.29	1.66	0	5966	11716	11262	10986	10532	10256	11125	10395	51	3240	500	7990	10	1	9748596	1047	64.31	2.20	12	1.93	167.00	4891.00	13540	20231109	-20.68	7550	20231027	42.25	11570	-7.17	20240111	10130	6.02	20240103	13540	-20.68	20231109	7550	42.25	20231027	7.76	N	059120	500	50 억		161979	N	N	0	N	00	N
39	20240115	150546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10720	-90	5	-0.83	1897857110	176272	24.69	10900	11020	10620	14050	7570	10810	10766.63	1.66	0	2827	11716	11262	10986	10532	10256	11125	10395	51	3240	500	7990	10	1	9748596	1045	64.19	2.19	12	1.81	167.00	4891.00	13540	20231109	-20.83	7550	20231027	41.99	11570	-7.35	20240111	10130	5.82	20240103	13540	-20.83	20231109	7550	41.99	20231027	7.76	N	059120	500	50 억		161979	N	N	0	N	00	N
40	20240115	140548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10690	-120	5	-1.11	1548329750	143510	20.10	10900	11020	10630	14050	7570	10810	10789.00	1.66	0	-1074	11716	11262	10986	10532	10256	11125	10395	51	3240	500	7990	10	1	9748596	1042	64.01	2.19	12	1.47	167.00	4891.00	13540	20231109	-21.05	7550	20231027	41.59	11570	-7.61	20240111	10130	5.53	20240103	13540	-21.05	20231109	7550	41.59	20231027	7.76	N	059120	500	50 억		161979	N	N	0	N	00	N
41	20240115	130546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10650	-160	5	-1.48	1395251850	129169	18.09	10900	11020	10630	14050	7570	10810	10801.75	1.66	0	-1497	11716	11262	10986	10532	10256	11125	10395	51	3240	500	7990	10	1	9748596	1038	63.77	2.18	12	1.33	167.00	4891.00	13540	20231109	-21.34	7550	20231027	41.06	11570	-7.95	20240111	10130	5.13	20240103	13540	-21.34	20231109	7550	41.06	20231027	7.76	N	059120	500	50 억		161979	N	N	0	N	00	N
42	20240115	120546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10730	-80	5	-0.74	1161790390	107287	15.03	10900	11020	10670	14050	7570	10810	10828.81	1.66	0	-1963	11716	11262	10986	10532	10256	11125	10395	51	3240	500	7990	10	1	9748596	1046	64.25	2.19	12	1.10	167.00	4891.00	13540	20231109	-20.75	7550	20231027	42.12	11570	-7.26	20240111	10130	5.92	20240103	13540	-20.75	20231109	7550	42.12	20231027	7.76	N	059120	500	50 억		161979	N	N	0	N	00	N
43	20240115	110545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10700	-110	5	-1.02	983187890	90601	12.69	10900	11020	10670	14050	7570	10810	10851.86	1.66	0	-4850	11716	11262	10986	10532	10256	11125	10395	51	3240	500	7990	10	1	9748596	1043	64.07	2.19	12	0.93	167.00	4891.00	13540	20231109	-20.97	7550	20231027	41.72	11570	-7.52	20240111	10130	5.63	20240103	13540	-20.97	20231109	7550	41.72	20231027	7.76	N	059120	500	50 억		161979	N	N	0	N	00	N
44	20240115	100543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10900	90	2	0.83	610650550	56023	7.85	10900	11020	10770	14050	7570	10810	10900.05	1.66	0	-1699	11716	11262	10986	10532	10256	11125	10395	51	3240	500	7990	10	1	9748596	1063	65.27	2.23	12	0.57	167.00	4891.00	13540	20231109	-19.50	7550	20231027	44.37	11570	-5.79	20240111	10130	7.60	20240103	13540	-19.50	20231109	7550	44.37	20231027	7.76	N	059120	500	50 억		161979	N	N	0	N	00	N
45	20240115	090545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10830	20	2	0.19	150704850	13872	1.94	10900	10900	10800	14050	7570	10810	10864.09	1.66	0	-6757	11716	11262	10986	10532	10256	11125	10395	51	3240	500	7990	10	1	9748596	1056	64.85	2.21	12	0.14	167.00	4891.00	13540	20231109	-20.01	7550	20231027	43.44	11570	-6.40	20240111	10130	6.91	20240103	13540	-20.01	20231109	7550	43.44	20231027	7.76	N	059120	500	50 억		161979	N	N	0	N	00	N
46	20240112	160542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	-10	5	-0.09	7810534660	708524	91.63	10820	11440	10710	14060	7580	10820	11023.76	1.61	0	3579	11820	11320	11070	10570	10320	11195	10445	51	3240	500	8000	10	1	9748596	1054	64.73	2.21	12	7.27	167.00	4891.00	13540	20231109	-20.16	7550	20231027	43.18	11570	-6.57	20240111	10130	6.71	20240103	13540	-20.16	20231109	7550	43.18	20231027	7.84	N	059120	500	50 억		156915	N	N	0	N	00	N
47	20240112	150544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10830	10	2	0.09	7648289060	693504	89.68	10820	11440	10710	14060	7580	10820	11028.52	1.61	0	363	11820	11320	11070	10570	10320	11195	10445	51	3240	500	8000	10	1	9748596	1056	64.85	2.21	12	7.11	167.00	4891.00	13540	20231109	-20.01	7550	20231027	43.44	11570	-6.40	20240111	10130	6.91	20240103	13540	-20.01	20231109	7550	43.44	20231027	7.84	N	059120	500	50 억		156915	N	N	0	N	00	N
48	20240112	140544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10940	120	2	1.11	7185053110	650750	84.16	10820	11440	10710	14060	7580	10820	11041.24	1.61	0	-1911	11820	11320	11070	10570	10320	11195	10445	51	3240	500	8000	10	1	9748596	1066	65.51	2.24	12	6.68	167.00	4891.00	13540	20231109	-19.20	7550	20231027	44.90	11570	-5.45	20240111	10130	8.00	20240103	13540	-19.20	20231109	7550	44.90	20231027	7.84	N	059120	500	50 억		156915	N	N	0	N	00	N
49	20240112	130542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11030	210	2	1.94	6056616310	547221	70.77	10820	11440	10750	14060	7580	10820	11068.02	1.61	0	10607	11820	11320	11070	10570	10320	11195	10445	51	3240	500	8000	10	1	9748596	1075	66.05	2.26	12	5.61	167.00	4891.00	13540	20231109	-18.54	7550	20231027	46.09	11570	-4.67	20240111	10130	8.88	20240103	13540	-18.54	20231109	7550	46.09	20231027	7.84	N	059120	500	50 억		156915	N	N	0	N	00	N
50	20240112	120545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11010	190	2	1.76	5431737380	490683	63.46	10820	11440	10750	14060	7580	10820	11069.83	1.61	0	-6204	11820	11320	11070	10570	10320	11195	10445	51	3240	500	8000	10	1	9748596	1073	65.93	2.25	12	5.03	167.00	4891.00	13540	20231109	-18.69	7550	20231027	45.83	11570	-4.84	20240111	10130	8.69	20240103	13540	-18.69	20231109	7550	45.83	20231027	7.84	N	059120	500	50 억		156915	N	N	0	N	00	N
51	20240112	110542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11030	210	2	1.94	5040771590	454987	58.84	10820	11440	10750	14060	7580	10820	11079.02	1.61	0	-842	11820	11320	11070	10570	10320	11195	10445	51	3240	500	8000	10	1	9748596	1075	66.05	2.26	12	4.67	167.00	4891.00	13540	20231109	-18.54	7550	20231027	46.09	11570	-4.67	20240111	10130	8.88	20240103	13540	-18.54	20231109	7550	46.09	20231027	7.84	N	059120	500	50 억		156915	N	N	0	N	00	N
52	20240112	100542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10820	0	3	0.00	4206599090	378549	48.95	10820	11440	10760	14060	7580	10820	11112.55	1.61	0	-6287	11820	11320	11070	10570	10320	11195	10445	51	3240	500	8000	10	1	9748596	1055	64.79	2.21	12	3.88	167.00	4891.00	13540	20231109	-20.09	7550	20231027	43.31	11570	-6.48	20240111	10130	6.81	20240103	13540	-20.09	20231109	7550	43.31	20231027	7.84	N	059120	500	50 억		156915	N	N	0	N	00	N
53	20240112	090542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10930	110	2	1.02	153282910	14111	1.82	10820	11000	10760	14060	7580	10820	10863.12	1.61	0	3872	11820	11320	11070	10570	10320	11195	10445	51	3240	500	8000	10	1	9748596	1066	65.45	2.23	12	0.14	167.00	4891.00	13540	20231109	-19.28	7550	20231027	44.77	11570	-5.53	20240111	10130	7.90	20240103	13540	-19.28	20231109	7550	44.77	20231027	7.84	N	059120	500	50 억		156915	N	N	0	N	00	N
54	20240111	160539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10820	-230	5	-2.08	8593696210	769495	80.49	11230	11570	10820	14360	7740	11050	11169.16	1.84	0	-19937	11963	11506	10903	10446	9843	11735	10675	51	3310	500	8170	10	1	9748596	1055	64.79	2.21	12	7.89	167.00	4891.00	13540	20231109	-20.09	7550	20231027	43.31	11570	-6.48	20240111	10130	6.81	20240103	13540	-20.09	20231109	7550	43.31	20231027	7.89	N	059120	500	50 억		179517	N	N	0	N	00	N
55	20240111	150543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10890	-160	5	-1.45	8257269410	738480	77.24	11230	11570	10840	14360	7740	11050	11181.87	1.84	0	-18617	11963	11506	10903	10446	9843	11735	10675	51	3310	500	8170	10	1	9748596	1062	65.21	2.23	12	7.58	167.00	4891.00	13540	20231109	-19.57	7550	20231027	44.24	11570	-5.88	20240111	10130	7.50	20240103	13540	-19.57	20231109	7550	44.24	20231027	7.89	N	059120	500	50 억		179517	N	N	0	N	00	N
56	20240111	140542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10870	-180	5	-1.63	7845719100	700779	73.30	11230	11570	10840	14360	7740	11050	11196.22	1.84	0	-12952	11963	11506	10903	10446	9843	11735	10675	51	3310	500	8170	10	1	9748596	1060	65.09	2.22	12	7.19	167.00	4891.00	13540	20231109	-19.72	7550	20231027	43.97	11570	-6.05	20240111	10130	7.31	20240103	13540	-19.72	20231109	7550	43.97	20231027	7.89	N	059120	500	50 억		179517	N	N	0	N	00	N
57	20240111	130540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10880	-170	5	-1.54	7520408440	670880	70.17	11230	11570	10840	14360	7740	11050	11210.35	1.84	0	-12083	11963	11506	10903	10446	9843	11735	10675	51	3310	500	8170	10	1	9748596	1061	65.15	2.22	12	6.88	167.00	4891.00	13540	20231109	-19.65	7550	20231027	44.11	11570	-5.96	20240111	10130	7.40	20240103	13540	-19.65	20231109	7550	44.11	20231027	7.89	N	059120	500	50 억		179517	N	N	0	N	00	N
58	20240111	120540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10900	-150	5	-1.36	7247503270	645838	67.55	11230	11570	10840	14360	7740	11050	11222.51	1.84	0	-12221	11963	11506	10903	10446	9843	11735	10675	51	3310	500	8170	10	1	9748596	1063	65.27	2.23	12	6.62	167.00	4891.00	13540	20231109	-19.50	7550	20231027	44.37	11570	-5.79	20240111	10130	7.60	20240103	13540	-19.50	20231109	7550	44.37	20231027	7.89	N	059120	500	50 억		179517	N	N	0	N	00	N
59	20240111	110543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11020	-30	5	-0.27	6986893600	622012	65.06	11230	11570	10840	14360	7740	11050	11233.45	1.84	0	-12242	11963	11506	10903	10446	9843	11735	10675	51	3310	500	8170	10	1	9748596	1074	65.99	2.25	12	6.38	167.00	4891.00	13540	20231109	-18.61	7550	20231027	45.96	11570	-4.75	20240111	10130	8.79	20240103	13540	-18.61	20231109	7550	45.96	20231027	7.89	N	059120	500	50 억		179517	N	N	0	N	00	N
60	20240111	100541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10980	-70	5	-0.63	6461818360	574161	60.06	11230	11570	10840	14360	7740	11050	11255.23	1.84	0	-10152	11963	11506	10903	10446	9843	11735	10675	51	3310	500	8170	10	1	9748596	1070	65.75	2.24	12	5.89	167.00	4891.00	13540	20231109	-18.91	7550	20231027	45.43	11570	-5.10	20240111	10130	8.39	20240103	13540	-18.91	20231109	7550	45.43	20231027	7.89	N	059120	500	50 억		179517	N	N	0	N	00	N
61	20240111	090540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11230	180	2	1.63	916066960	81889	8.57	11230	11270	11070	14360	7740	11050	11190.86	1.84	0	4780	11963	11506	10903	10446	9843	11735	10675	51	3310	500	8170	10	1	9748596	1095	67.25	2.30	12	0.84	167.00	4891.00	13540	20231109	-17.06	7550	20231027	48.74	11360	-1.14	20240110	10130	10.86	20240103	13540	-17.06	20231109	7550	48.74	20231027	7.89	N	059120	500	50 억		179517	N	N	0	N	00	N
62	20240110	160538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11050	390	2	3.66	10354150670	943556	462.36	10660	11360	10300	13850	7470	10660	10973.22	2.17	0	-31767	11080	10870	10700	10490	10320	10785	10405	51	3190	500	7880	10	1	9748596	1077	66.17	2.26	12	9.68	167.00	4891.00	13540	20231109	-18.39	7550	20231027	46.36	11360	-2.73	20240110	10130	9.08	20240103	13540	-18.39	20231109	7550	46.36	20231027	7.82	N	059120	500	50 억		211098	N	N	0	N	00	N
63	20240110	150540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10930	270	2	2.53	9695429100	883656	433.01	10660	11360	10300	13850	7470	10660	10971.95	2.17	0	-35502	11080	10870	10700	10490	10320	10785	10405	51	3190	500	7880	10	1	9748596	1066	65.45	2.23	12	9.06	167.00	4891.00	13540	20231109	-19.28	7550	20231027	44.77	11360	-3.79	20240110	10130	7.90	20240103	13540	-19.28	20231109	7550	44.77	20231027	7.82	N	059120	500	50 억		211098	N	N	0	N	00	N
64	20240110	140541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10380	-280	5	-2.63	1313257400	126176	61.83	10660	10660	10300	13850	7470	10660	10408.14	2.17	0	-12447	11080	10870	10700	10490	10320	10785	10405	51	3190	500	7880	10	1	9748596	1012	62.16	2.12	12	1.29	167.00	4891.00	13540	20231109	-23.34	7550	20231027	37.48	11040	-5.98	20240108	10130	2.47	20240103	13540	-23.34	20231109	7550	37.48	20231027	7.82	N	059120	500	50 억		211098	N	N	0	N	00	N
65	20240110	130539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10350	-310	5	-2.91	1213912130	116559	57.12	10660	10660	10300	13850	7470	10660	10414.57	2.17	0	-13635	11080	10870	10700	10490	10320	10785	10405	51	3190	500	7880	10	1	9748596	1009	61.98	2.12	12	1.20	167.00	4891.00	13540	20231109	-23.56	7550	20231027	37.09	11040	-6.25	20240108	10130	2.17	20240103	13540	-23.56	20231109	7550	37.09	20231027	7.82	N	059120	500	50 억		211098	N	N	0	N	00	N
66	20240110	120541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10350	-310	5	-2.91	1026131950	98419	48.23	10660	10660	10300	13850	7470	10660	10426.16	2.17	0	-12085	11080	10870	10700	10490	10320	10785	10405	51	3190	500	7880	10	1	9748596	1009	61.98	2.12	12	1.01	167.00	4891.00	13540	20231109	-23.56	7550	20231027	37.09	11040	-6.25	20240108	10130	2.17	20240103	13540	-23.56	20231109	7550	37.09	20231027	7.82	N	059120	500	50 억		211098	N	N	0	N	00	N
67	20240110	110539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10420	-240	5	-2.25	712122300	68094	33.37	10660	10660	10400	13850	7470	10660	10457.93	2.17	0	-2151	11080	10870	10700	10490	10320	10785	10405	51	3190	500	7880	10	1	9748596	1016	62.40	2.13	12	0.70	167.00	4891.00	13540	20231109	-23.04	7550	20231027	38.01	11040	-5.62	20240108	10130	2.86	20240103	13540	-23.04	20231109	7550	38.01	20231027	7.82	N	059120	500	50 억		211098	N	N	0	N	00	N
68	20240110	100539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10410	-250	5	-2.35	551903340	52731	25.84	10660	10660	10400	13850	7470	10660	10466.39	2.17	0	-1359	11080	10870	10700	10490	10320	10785	10405	51	3190	500	7880	10	1	9748596	1015	62.34	2.13	12	0.54	167.00	4891.00	13540	20231109	-23.12	7550	20231027	37.88	11040	-5.71	20240108	10130	2.76	20240103	13540	-23.12	20231109	7550	37.88	20231027	7.82	N	059120	500	50 억		211098	N	N	0	N	00	N
69	20240110	090538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10530	-130	5	-1.22	44567150	4212	2.06	10660	10660	10520	13850	7470	10660	10580.99	2.17	0	-1591	11080	10870	10700	10490	10320	10785	10405	51	3190	500	7880	10	1	9748596	1027	63.05	2.15	12	0.04	167.00	4891.00	13540	20231109	-22.23	7550	20231027	39.47	11040	-4.62	20240108	10130	3.95	20240103	13540	-22.23	20231109	7550	39.47	20231027	7.82	N	059120	500	50 억		211098	N	N	0	N	00	N
70	20240109	160537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10660	-100	5	-0.93	2157401750	201251	63.98	10770	10910	10530	13980	7540	10760	10720.00	2.12	0	3211	11206	10982	10816	10592	10426	10900	10510	51	3220	500	7960	10	1	9748596	1039	63.83	2.18	12	2.06	167.00	4891.00	13540	20231109	-21.27	7510	20230103	41.94	11040	-3.44	20240108	10130	5.23	20240103	13540	-21.27	20231109	7550	41.19	20231027	7.82	N	059120	500	50 억		207090	N	N	0	N	00	N
71	20240109	150539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10730	-30	5	-0.28	2079506570	193955	61.66	10770	10910	10530	13980	7540	10760	10721.54	2.12	0	1797	11206	10982	10816	10592	10426	10900	10510	51	3220	500	7960	10	1	9748596	1046	64.25	2.19	12	1.99	167.00	4891.00	13540	20231109	-20.75	7510	20230103	42.88	11040	-2.81	20240108	10130	5.92	20240103	13540	-20.75	20231109	7550	42.12	20231027	7.82	N	059120	500	50 억		207090	N	N	0	N	00	N
72	20240109	140538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10650	-110	5	-1.02	1848184260	172311	54.78	10770	10910	10530	13980	7540	10760	10725.81	2.12	0	-555	11206	10982	10816	10592	10426	10900	10510	51	3220	500	7960	10	1	9748596	1038	63.77	2.18	12	1.77	167.00	4891.00	13540	20231109	-21.34	7510	20230103	41.81	11040	-3.53	20240108	10130	5.13	20240103	13540	-21.34	20231109	7550	41.06	20231027	7.82	N	059120	500	50 억		207090	N	N	0	N	00	N
73	20240109	130538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10730	-30	5	-0.28	1576626490	146687	46.64	10770	10910	10600	13980	7540	10760	10748.22	2.12	0	-5322	11206	10982	10816	10592	10426	10900	10510	51	3220	500	7960	10	1	9748596	1046	64.25	2.19	12	1.50	167.00	4891.00	13540	20231109	-20.75	7510	20230103	42.88	11040	-2.81	20240108	10130	5.92	20240103	13540	-20.75	20231109	7550	42.12	20231027	7.82	N	059120	500	50 억		207090	N	N	0	N	00	N
74	20240109	120543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10770	10	2	0.09	1214673470	113041	35.94	10770	10910	10620	13980	7540	10760	10745.39	2.12	0	-3390	11206	10982	10816	10592	10426	10900	10510	51	3220	500	7960	10	1	9748596	1050	64.49	2.20	12	1.16	167.00	4891.00	13540	20231109	-20.46	7510	20230103	43.41	11040	-2.45	20240108	10130	6.32	20240103	13540	-20.46	20231109	7550	42.65	20231027	7.82	N	059120	500	50 억		207090	N	N	0	N	00	N
75	20240109	110539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10860	100	2	0.93	973568340	90767	28.86	10770	10910	10620	13980	7540	10760	10725.92	2.12	0	148	11206	10982	10816	10592	10426	10900	10510	51	3220	500	7960	10	1	9748596	1059	65.03	2.22	12	0.93	167.00	4891.00	13540	20231109	-19.79	7510	20230103	44.61	11040	-1.63	20240108	10130	7.21	20240103	13540	-19.79	20231109	7550	43.84	20231027	7.82	N	059120	500	50 억		207090	N	N	0	N	00	N
76	20240109	100538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10760	0	3	0.00	678139850	63442	20.17	10770	10870	10620	13980	7540	10760	10688.85	2.12	0	2122	11206	10982	10816	10592	10426	10900	10510	51	3220	500	7960	10	1	9748596	1049	64.43	2.20	12	0.65	167.00	4891.00	13540	20231109	-20.53	7510	20230103	43.28	11040	-2.54	20240108	10130	6.22	20240103	13540	-20.53	20231109	7550	42.52	20231027	7.82	N	059120	500	50 억		207090	N	N	0	N	00	N
77	20240109	090538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10740	-20	5	-0.19	135199390	12562	3.99	10770	10870	10700	13980	7540	10760	10762.62	2.12	0	-3971	11206	10982	10816	10592	10426	10900	10510	51	3220	500	7960	10	1	9748596	1047	64.31	2.20	12	0.13	167.00	4891.00	13540	20231109	-20.68	7510	20230103	43.01	11040	-2.72	20240108	10130	6.02	20240103	13540	-20.68	20231109	7550	42.25	20231027	7.82	N	059120	500	50 억		207090	N	N	0	N	00	N
78	20240108	160537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10760	-90	5	-0.83	3375399750	311105	65.66	10850	11040	10650	14100	7600	10850	10849.80	2.20	0	-6054	11370	11110	10620	10360	9870	11240	10490	51	3250	500	8020	10	1	9748596	1049	64.43	2.20	12	3.19	167.00	4891.00	13540	20231109	-20.53	7460	20230102	44.24	11040	-2.54	20240108	10130	6.22	20240103	13540	-20.53	20231109	7550	42.52	20231027	7.82	N	059120	500	50 억		214522	N	N	0	N	00	N
79	20240108	150539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10790	-60	5	-0.55	3294070200	303543	64.06	10850	11040	10650	14100	7600	10850	10852.08	2.20	0	-5620	11370	11110	10620	10360	9870	11240	10490	51	3250	500	8020	10	1	9748596	1052	64.61	2.21	12	3.11	167.00	4891.00	13540	20231109	-20.31	7460	20230102	44.64	11040	-2.26	20240108	10130	6.52	20240103	13540	-20.31	20231109	7550	42.91	20231027	7.82	N	059120	500	50 억		214522	N	N	0	N	00	N
80	20240108	140537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10800	-50	5	-0.46	2808131300	258278	54.51	10850	11040	10700	14100	7600	10850	10872.62	2.20	0	202	11370	11110	10620	10360	9870	11240	10490	51	3250	500	8020	10	1	9748596	1053	64.67	2.21	12	2.65	167.00	4891.00	13540	20231109	-20.24	7460	20230102	44.77	11040	-2.17	20240108	10130	6.61	20240103	13540	-20.24	20231109	7550	43.05	20231027	7.82	N	059120	500	50 억		214522	N	N	0	N	00	N
81	20240108	130537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	-40	5	-0.37	2537218840	233066	49.19	10850	11040	10760	14100	7600	10850	10886.45	2.20	0	-1463	11370	11110	10620	10360	9870	11240	10490	51	3250	500	8020	10	1	9748596	1054	64.73	2.21	12	2.39	167.00	4891.00	13540	20231109	-20.16	7460	20230102	44.91	11040	-2.08	20240108	10130	6.71	20240103	13540	-20.16	20231109	7550	43.18	20231027	7.82	N	059120	500	50 억		214522	N	N	0	N	00	N
82	20240108	120538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10780	-70	5	-0.65	2348080450	215578	45.50	10850	11040	10760	14100	7600	10850	10892.25	2.20	0	-3689	11370	11110	10620	10360	9870	11240	10490	51	3250	500	8020	10	1	9748596	1051	64.55	2.20	12	2.21	167.00	4891.00	13540	20231109	-20.38	7460	20230102	44.50	11040	-2.36	20240108	10130	6.42	20240103	13540	-20.38	20231109	7550	42.78	20231027	7.82	N	059120	500	50 억		214522	N	N	0	N	00	N
83	20240108	110539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10910	60	2	0.55	2039076150	187074	39.48	10850	11040	10770	14100	7600	10850	10900.15	2.20	0	-3891	11370	11110	10620	10360	9870	11240	10490	51	3250	500	8020	10	1	9748596	1064	65.33	2.23	12	1.92	167.00	4891.00	13540	20231109	-19.42	7460	20230102	46.25	11040	-1.18	20240108	10130	7.70	20240103	13540	-19.42	20231109	7550	44.50	20231027	7.82	N	059120	500	50 억		214522	N	N	0	N	00	N
84	20240108	100539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10950	100	2	0.92	1663658270	152681	32.22	10850	11040	10770	14100	7600	10850	10896.66	2.20	0	-7122	11370	11110	10620	10360	9870	11240	10490	51	3250	500	8020	10	1	9748596	1067	65.57	2.24	12	1.57	167.00	4891.00	13540	20231109	-19.13	7460	20230102	46.78	11040	-0.82	20240108	10130	8.09	20240103	13540	-19.13	20231109	7550	45.03	20231027	7.82	N	059120	500	50 억		214522	N	N	0	N	00	N
85	20240108	090537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10890	40	2	0.37	603931490	55370	11.69	10850	11040	10770	14100	7600	10850	10908.43	2.20	0	-7120	11370	11110	10620	10360	9870	11240	10490	51	3250	500	8020	10	1	9748596	1062	65.21	2.23	12	0.57	167.00	4891.00	13540	20231109	-19.57	7460	20230102	45.98	11040	-1.36	20240108	10130	7.50	20240103	13540	-19.57	20231109	7550	44.24	20231027	7.82	N	059120	500	50 억		214522	N	N	0	N	00	N
86	20240105	160537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10850	630	2	6.16	4974644590	467640	391.85	10210	10880	10130	13280	7160	10220	10637.08	1.95	0	7041	10673	10446	10313	10086	9953	10380	10020	51	3060	500	7560	10	1	9748596	1058	64.97	2.22	12	4.80	167.00	4891.00	13540	20231109	-19.87	7460	20230102	45.44	10880	-0.28	20240105	10130	7.11	20240105	13540	-19.87	20231109	7550	43.71	20231027	7.80	N	059120	500	50 억		189837	N	N	0	N	00	N
87	20240105	150538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10790	570	2	5.58	4362793330	410998	344.38	10210	10880	10130	13280	7160	10220	10615.12	1.95	0	4984	10673	10446	10313	10086	9953	10380	10020	51	3060	500	7560	10	1	9748596	1052	64.61	2.21	12	4.22	167.00	4891.00	13540	20231109	-20.31	7460	20230102	44.64	10880	-0.83	20240105	10130	6.52	20240105	13540	-20.31	20231109	7550	42.91	20231027	7.80	N	059120	500	50 억		189837	N	N	0	N	00	N
88	20240105	140535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10540	320	2	3.13	2518417180	239605	200.77	10210	10710	10130	13280	7160	10220	10510.70	1.95	0	-2573	10673	10446	10313	10086	9953	10380	10020	51	3060	500	7560	10	1	9748596	1028	63.11	2.15	12	2.46	167.00	4891.00	13540	20231109	-22.16	7460	20230102	41.29	10810	-2.50	20240103	10130	4.05	20240105	13540	-22.16	20231109	7550	39.60	20231027	7.80	N	059120	500	50 억		189837	N	N	0	N	00	N
89	20240105	130536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10520	300	2	2.94	2068228530	196821	164.92	10210	10710	10130	13280	7160	10220	10508.17	1.95	0	-7242	10673	10446	10313	10086	9953	10380	10020	51	3060	500	7560	10	1	9748596	1026	62.99	2.15	12	2.02	167.00	4891.00	13540	20231109	-22.30	7460	20230102	41.02	10810	-2.68	20240103	10130	3.85	20240105	13540	-22.30	20231109	7550	39.34	20231027	7.80	N	059120	500	50 억		189837	N	N	0	N	00	N
90	20240105	120537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10600	380	2	3.72	1413296640	135242	113.32	10210	10620	10130	13280	7160	10220	10450.13	1.95	0	2906	10673	10446	10313	10086	9953	10380	10020	51	3060	500	7560	10	1	9748596	1033	63.47	2.17	12	1.39	167.00	4891.00	13540	20231109	-21.71	7460	20230102	42.09	10810	-1.94	20240103	10130	4.64	20240105	13540	-21.71	20231109	7550	40.40	20231027	7.80	N	059120	500	50 억		189837	N	N	0	N	00	N
91	20240105	110536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10460	240	2	2.35	821374420	79089	66.27	10210	10510	10130	13280	7160	10220	10385.44	1.95	0	8136	10673	10446	10313	10086	9953	10380	10020	51	3060	500	7560	10	1	9748596	1020	62.63	2.14	12	0.81	167.00	4891.00	13540	20231109	-22.75	7460	20230102	40.21	10810	-3.24	20240103	10130	3.26	20240105	13540	-22.75	20231109	7550	38.54	20231027	7.80	N	059120	500	50 억		189837	N	N	0	N	00	N
92	20240105	100538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10440	220	2	2.15	461449510	44669	37.43	10210	10480	10130	13280	7160	10220	10330.42	1.95	0	3182	10673	10446	10313	10086	9953	10380	10020	51	3060	500	7560	10	1	9748596	1018	62.51	2.13	12	0.46	167.00	4891.00	13540	20231109	-22.90	7460	20230102	39.95	10810	-3.42	20240103	10130	3.06	20240105	13540	-22.90	20231109	7550	38.28	20231027	7.80	N	059120	500	50 억		189837	N	N	0	N	00	N
93	20240105	090536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10260	40	2	0.39	14607360	1429	1.20	10210	10290	10180	13280	7160	10220	10222.09	1.95	0	141	10673	10446	10313	10086	9953	10380	10020	51	3060	500	7560	10	1	9748596	1000	61.44	2.10	12	0.01	167.00	4891.00	13540	20231109	-24.22	7460	20230102	37.53	10810	-5.09	20240103	10130	1.28	20240103	13540	-24.22	20231109	7550	35.89	20231027	7.80	N	059120	500	50 억		189837	N	N	0	N	00	N
94	20240104	160534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10220	-290	5	-2.76	1207703510	116766	51.08	10460	10540	10180	13660	7360	10510	10343.09	2.18	0	-22937	11163	10836	10483	10156	9803	11000	10320	51	3150	500	7770	10	1	9748596	996	61.20	2.09	12	1.20	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	10810	-5.46	20240103	10130	0.89	20240103	13540	-24.52	20231109	7550	35.36	20231027	7.89	N	059120	500	50 억		212754	N	N	0	N	00	N
95	20240104	150535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10230	-280	5	-2.66	1180850180	114137	49.93	10460	10540	10180	13660	7360	10510	10345.84	2.18	0	-22737	11163	10836	10483	10156	9803	11000	10320	51	3150	500	7770	10	1	9748596	997	61.26	2.09	12	1.17	167.00	4891.00	13540	20231109	-24.45	7460	20230102	37.13	10810	-5.37	20240103	10130	0.99	20240103	13540	-24.45	20231109	7550	35.50	20231027	7.89	N	059120	500	50 억		212754	N	N	0	N	00	N
96	20240104	140535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10310	-200	5	-1.90	983727620	94883	41.51	10460	10540	10240	13660	7360	10510	10367.73	2.18	0	-20348	11163	10836	10483	10156	9803	11000	10320	51	3150	500	7770	10	1	9748596	1005	61.74	2.11	12	0.97	167.00	4891.00	13540	20231109	-23.86	7460	20230102	38.20	10810	-4.63	20240103	10130	1.78	20240103	13540	-23.86	20231109	7550	36.56	20231027	7.89	N	059120	500	50 억		212754	N	N	0	N	00	N
97	20240104	130535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10280	-230	5	-2.19	921838090	88871	38.88	10460	10540	10240	13660	7360	10510	10372.70	2.18	0	-18108	11163	10836	10483	10156	9803	11000	10320	51	3150	500	7770	10	1	9748596	1002	61.56	2.10	12	0.91	167.00	4891.00	13540	20231109	-24.08	7460	20230102	37.80	10810	-4.90	20240103	10130	1.48	20240103	13540	-24.08	20231109	7550	36.16	20231027	7.89	N	059120	500	50 억		212754	N	N	0	N	00	N
98	20240104	120533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10290	-220	5	-2.09	837629440	80683	35.30	10460	10540	10240	13660	7360	10510	10381.67	2.18	0	-15895	11163	10836	10483	10156	9803	11000	10320	51	3150	500	7770	10	1	9748596	1003	61.62	2.10	12	0.83	167.00	4891.00	13540	20231109	-24.00	7460	20230102	37.94	10810	-4.81	20240103	10130	1.58	20240103	13540	-24.00	20231109	7550	36.29	20231027	7.89	N	059120	500	50 억		212754	N	N	0	N	00	N
99	20240104	110533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10270	-240	5	-2.28	704650030	67726	29.63	10460	10540	10250	13660	7360	10510	10404.36	2.18	0	-18112	11163	10836	10483	10156	9803	11000	10320	51	3150	500	7770	10	1	9748596	1001	61.50	2.10	12	0.69	167.00	4891.00	13540	20231109	-24.15	7460	20230102	37.67	10810	-5.00	20240103	10130	1.38	20240103	13540	-24.15	20231109	7550	36.03	20231027	7.89	N	059120	500	50 억		212754	N	N	0	N	00	N
100	20240104	100533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10440	-70	5	-0.67	339264810	32444	14.19	10460	10540	10360	13660	7360	10510	10456.87	2.18	0	-2703	11163	10836	10483	10156	9803	11000	10320	51	3150	500	7770	10	1	9748596	1018	62.51	2.13	12	0.33	167.00	4891.00	13540	20231109	-22.90	7460	20230102	39.95	10810	-3.42	20240103	10130	3.06	20240103	13540	-22.90	20231109	7550	38.28	20231027	7.89	N	059120	500	50 억		212754	N	N	0	N	00	N
101	20240104	090535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10420	-90	5	-0.86	33557410	3219	1.41	10460	10470	10360	13660	7360	10510	10423.69	2.18	0	-812	11163	10836	10483	10156	9803	11000	10320	51	3150	500	7770	10	1	9748596	1016	62.40	2.13	12	0.03	167.00	4891.00	13540	20231109	-23.04	7460	20230102	39.68	10810	-3.61	20240103	10130	2.86	20240103	13540	-23.04	20231109	7550	38.01	20231027	7.89	N	059120	500	50 억		212754	N	N	0	N	00	N
102	20240103	160533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10510	90	2	0.86	2356300640	226553	129.12	10270	10810	10130	13540	7300	10420	10400.61	2.18	0	-767	10653	10536	10353	10236	10053	10595	10295	51	3120	500	7710	10	1	9748596	1025	62.93	2.15	12	2.32	167.00	4891.00	13540	20231109	-22.38	7460	20230102	40.88	10810	-2.78	20240103	10130	3.75	20240103	13540	-22.38	20231109	7510	39.95	20230103	7.80	N	059120	500	50 억		212885	N	N	0	N	00	N
103	20240103	150532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10460	40	2	0.38	2143740340	206319	117.59	10270	10810	10130	13540	7300	10420	10390.42	2.18	0	-365	10653	10536	10353	10236	10053	10595	10295	51	3120	500	7710	10	1	9748596	1020	62.63	2.14	12	2.12	167.00	4891.00	13540	20231109	-22.75	7460	20230102	40.21	10810	-3.24	20240103	10130	3.26	20240103	13540	-22.75	20231109	7510	39.28	20230103	7.80	N	059120	500	50 억		212885	N	N	0	N	00	N
104	20240103	140530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10410	-10	5	-0.10	1781272420	171466	97.73	10270	10810	10130	13540	7300	10420	10388.49	2.18	0	-19420	10653	10536	10353	10236	10053	10595	10295	51	3120	500	7710	10	1	9748596	1015	62.34	2.13	12	1.76	167.00	4891.00	13540	20231109	-23.12	7460	20230102	39.54	10810	-3.70	20240103	10130	2.76	20240103	13540	-23.12	20231109	7510	38.62	20230103	7.80	N	059120	500	50 억		212885	N	N	0	N	00	N
105	20240103	130532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10380	-40	5	-0.38	1647820960	158644	90.42	10270	10810	10130	13540	7300	10420	10386.91	2.18	0	-19602	10653	10536	10353	10236	10053	10595	10295	51	3120	500	7710	10	1	9748596	1012	62.16	2.12	12	1.63	167.00	4891.00	13540	20231109	-23.34	7460	20230102	39.14	10810	-3.98	20240103	10130	2.47	20240103	13540	-23.34	20231109	7510	38.22	20230103	7.80	N	059120	500	50 억		212885	N	N	0	N	00	N
106	20240103	120535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10440	20	2	0.19	1514121920	145767	83.08	10270	10810	10130	13540	7300	10420	10387.28	2.18	0	-18351	10653	10536	10353	10236	10053	10595	10295	51	3120	500	7710	10	1	9748596	1018	62.51	2.13	12	1.50	167.00	4891.00	13540	20231109	-22.90	7460	20230102	39.95	10810	-3.42	20240103	10130	3.06	20240103	13540	-22.90	20231109	7510	39.01	20230103	7.80	N	059120	500	50 억		212885	N	N	0	N	00	N
107	20240103	110532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10280	-140	5	-1.34	651582970	63589	36.24	10270	10390	10130	13540	7300	10420	10246.79	2.18	0	-4082	10653	10536	10353	10236	10053	10595	10295	51	3120	500	7710	10	1	9748596	1002	61.56	2.10	12	0.65	167.00	4891.00	13540	20231109	-24.08	7460	20230102	37.80	10470	-1.81	20240102	10130	1.48	20240103	13540	-24.08	20231109	7510	36.88	20230103	7.80	N	059120	500	50 억		212885	N	N	0	N	00	N
108	20240103	100531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10190	-230	5	-2.21	533410810	52030	29.65	10270	10390	10130	13540	7300	10420	10251.99	2.18	0	-1094	10653	10536	10353	10236	10053	10595	10295	51	3120	500	7710	10	1	9748596	993	61.02	2.08	12	0.53	167.00	4891.00	13540	20231109	-24.74	7460	20230102	36.60	10470	-2.67	20240102	10130	0.59	20240103	13540	-24.74	20231109	7510	35.69	20230103	7.80	N	059120	500	50 억		212885	N	N	0	N	00	N
109	20240103	090531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10290	-130	5	-1.25	100764580	9861	5.62	10270	10300	10130	13540	7300	10420	10218.50	2.18	0	701	10653	10536	10353	10236	10053	10595	10295	51	3120	500	7710	10	1	9748596	1003	61.62	2.10	12	0.10	167.00	4891.00	13540	20231109	-24.00	7460	20230102	37.94	10470	-1.72	20240102	10130	1.58	20240103	13540	-24.00	20231109	7510	37.02	20230103	7.80	N	059120	500	50 억		212885	N	N	0	N	00	N
110	20240102	160531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10420	250	2	2.46	1811882570	175044	179.56	10170	10470	10170	13220	7120	10170	10350.81	2.01	0	17400	10390	10280	10170	10060	9950	10335	10115	51	3050	500	7520	10	1	9748596	1016	62.40	2.13	12	1.80	167.00	4891.00	13540	20231109	-23.04	7460	20230102	39.68	10470	-0.48	20240102	10170	2.46	20240102	13540	-23.04	20231109	7460	39.68	20230102	7.82	N	059120	500	50 억		195631	N	N	0	N	00	N
111	20240102	150530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10430	260	2	2.56	1692011960	163536	167.76	10170	10470	10170	13220	7120	10170	10346.51	2.01	0	16184	10390	10280	10170	10060	9950	10335	10115	51	3050	500	7520	10	1	9748596	1017	62.46	2.13	12	1.68	167.00	4891.00	13540	20231109	-22.97	7460	20230102	39.81	10470	-0.38	20240102	10170	2.56	20240102	13540	-22.97	20231109	7460	39.81	20230102	7.82	N	059120	500	50 억		195631	N	N	0	N	00	N
112	20240102	140531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10390	220	2	2.16	1508367960	145851	149.61	10170	10470	10170	13220	7120	10170	10341.94	2.01	0	19052	10390	10280	10170	10060	9950	10335	10115	51	3050	500	7520	10	1	9748596	1013	62.22	2.12	12	1.50	167.00	4891.00	13540	20231109	-23.26	7460	20230102	39.28	10470	-0.76	20240102	10170	2.16	20240102	13540	-23.26	20231109	7460	39.28	20230102	7.82	N	059120	500	50 억		195631	N	N	0	N	00	N
113	20240102	130528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10410	240	2	2.36	1310646440	126816	130.09	10170	10470	10170	13220	7120	10170	10335.13	2.01	0	17074	10390	10280	10170	10060	9950	10335	10115	51	3050	500	7520	10	1	9748596	1015	62.34	2.13	12	1.30	167.00	4891.00	13540	20231109	-23.12	7460	20230102	39.54	10470	-0.57	20240102	10170	2.36	20240102	13540	-23.12	20231109	7460	39.54	20230102	7.82	N	059120	500	50 억		195631	N	N	0	N	00	N
114	20240102	120528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10390	220	2	2.16	1014223020	98334	100.87	10170	10420	10170	13220	7120	10170	10314.18	2.01	0	14621	10390	10280	10170	10060	9950	10335	10115	51	3050	500	7520	10	1	9748596	1013	62.22	2.12	12	1.01	167.00	4891.00	13540	20231109	-23.26	7460	20230102	39.28	10420	-0.29	20240102	10170	2.16	20240102	13540	-23.26	20231109	7460	39.28	20230102	7.82	N	059120	500	50 억		195631	N	N	0	N	00	N
115	20240102	110528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10290	120	2	1.18	512539540	49929	51.22	10170	10340	10170	13220	7120	10170	10265.52	2.01	0	12819	10390	10280	10170	10060	9950	10335	10115	51	3050	500	7520	10	1	9748596	1003	61.62	2.10	12	0.51	167.00	4891.00	13540	20231109	-24.00	7460	20230102	37.94	10340	-0.48	20240102	10170	1.18	20240102	13540	-24.00	20231109	7460	37.94	20230102	7.82	N	059120	500	50 억		195631	N	N	0	N	00	N
116	20240102	100522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10220	50	2	0.49	78539380	7685	7.88	10170	10280	10170	13220	7120	10170	10220.35	2.01	0	2095	10390	10280	10170	10060	9950	10335	10115	51	3050	500	7520	10	1	9748596	996	61.20	2.09	12	0.08	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	10280	-0.58	20240102	10170	0.49	20240102	13540	-24.52	20231109	7460	37.00	20230102	7.82	N	059120	500	50 억		195631	N	N	0	N	00	N
117	20240102	090516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10170	0	3	0.00	0	0	0.00	0	0	0	13220	7120	10170	0.00	2.01	0	0	10390	10280	10170	10060	9950	10335	10115	51	3050	500	7520	10	1	9748596	991	60.90	2.08	12	0.00	167.00	4891.00	13540	20231109	-24.89	7460	20230102	36.33	0	0.00	0	0	0.00	0	13540	-24.89	20231109	7460	36.33	20230102	7.82	N	059120	500	50 억		195631	N	N	0	N	00	N