KissMeData/417500/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	121254	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5030	390	2	8.41	10503211410	2114533	274.78	4805	5120	4645	6030	3250	4640	4967.15	0.47	0	41829	4803	4721	4618	4536	4433	4762	4577	33	1390	100	3240	10	1	32784744	1649	12.39	2.66	12	6.45	406.00	1894.00	9100	20230523	-44.73	2538	20230120	98.19	5120	-1.76	20240123	4030	24.81	20240102	23500	-78.60	20230410	2905	73.15	20231027	4.18	N	417500	100	32 억		155570	N	N	0	N	00	N
3	20240123	111248	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4875	235	2	5.06	5269071180	1074150	139.58	4805	5000	4645	6030	3250	4640	4905.34	0.47	0	-5722	4803	4721	4618	4536	4433	4762	4577	33	1390	100	3240	5	1	32784744	1598	12.01	2.57	12	3.28	406.00	1894.00	9100	20230523	-46.43	2538	20230120	92.08	5000	-2.50	20240123	4030	20.97	20240102	23500	-79.26	20230410	2905	67.81	20231027	4.18	N	417500	100	32 억		155570	N	N	0	N	00	N
4	20240123	101249	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4920	280	2	6.03	4326783735	882730	114.71	4805	5000	4645	6030	3250	4640	4901.59	0.47	0	-38925	4803	4721	4618	4536	4433	4762	4577	33	1390	100	3240	5	1	32784744	1613	12.12	2.60	12	2.69	406.00	1894.00	9100	20230523	-45.93	2538	20230120	93.85	5000	-1.60	20240123	4030	22.08	20240102	23500	-79.06	20230410	2905	69.36	20231027	4.18	N	417500	100	32 억		155570	N	N	0	N	00	N
5	20240123	091249	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4935	295	2	6.36	967973635	201708	26.21	4805	4940	4645	6030	3250	4640	4798.89	0.47	0	-6278	4803	4721	4618	4536	4433	4762	4577	33	1390	100	3240	5	1	32784744	1618	12.16	2.61	12	0.62	406.00	1894.00	9100	20230523	-45.77	2538	20230120	94.44	4985	-1.00	20240111	4030	22.46	20240102	23500	-79.00	20230410	2905	69.88	20231027	4.18	N	417500	100	32 억		155570	N	N	0	N	00	N
6	20240119	161240	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4500	325	2	7.78	2826825655	641259	169.79	4250	4550	4245	5420	2925	4175	4408.22	0.27	0	82925	4315	4245	4145	4075	3975	4280	4110	33	1245	100	2920	5	1	32784744	1475	11.08	2.38	12	1.96	406.00	1894.00	9100	20230523	-50.55	2513	20230116	79.07	4985	-9.73	20240111	4030	11.66	20240102	23500	-80.85	20230410	2905	54.91	20231027	4.35	N	417500	100	32 억		90025	N	N	0	N	00	N
7	20240119	151245	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4500	325	2	7.78	2666732620	605648	160.36	4250	4550	4245	5420	2925	4175	4403.11	0.27	0	94693	4315	4245	4145	4075	3975	4280	4110	33	1245	100	2920	5	1	32784744	1475	11.08	2.38	12	1.85	406.00	1894.00	9100	20230523	-50.55	2513	20230116	79.07	4985	-9.73	20240111	4030	11.66	20240102	23500	-80.85	20230410	2905	54.91	20231027	4.35	N	417500	100	32 억		90025	N	N	0	N	00	N
8	20240119	141241	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4365	190	2	4.55	2069163180	472001	124.98	4250	4495	4245	5420	2925	4175	4383.81	0.27	0	67699	4315	4245	4145	4075	3975	4280	4110	33	1245	100	2920	5	1	32784744	1431	10.75	2.30	12	1.44	406.00	1894.00	9100	20230523	-52.03	2513	20230116	73.70	4985	-12.44	20240111	4030	8.31	20240102	23500	-81.43	20230410	2905	50.26	20231027	4.35	N	417500	100	32 억		90025	N	N	0	N	00	N
9	20240119	131242	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4445	270	2	6.47	1852327720	422680	111.92	4250	4495	4245	5420	2925	4175	4382.34	0.27	0	69036	4315	4245	4145	4075	3975	4280	4110	33	1245	100	2920	5	1	32784744	1457	10.95	2.35	12	1.29	406.00	1894.00	9100	20230523	-51.15	2513	20230116	76.88	4985	-10.83	20240111	4030	10.30	20240102	23500	-81.09	20230410	2905	53.01	20231027	4.35	N	417500	100	32 억		90025	N	N	0	N	00	N
10	20240119	121246	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4420	245	2	5.87	1703678940	389061	103.02	4250	4495	4245	5420	2925	4175	4378.95	0.27	0	62752	4315	4245	4145	4075	3975	4280	4110	33	1245	100	2920	5	1	32784744	1449	10.89	2.33	12	1.19	406.00	1894.00	9100	20230523	-51.43	2513	20230116	75.89	4985	-11.33	20240111	4030	9.68	20240102	23500	-81.19	20230410	2905	52.15	20231027	4.35	N	417500	100	32 억		90025	N	N	0	N	00	N
11	20240119	111245	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4435	260	2	6.23	1521236215	348034	92.15	4250	4495	4245	5420	2925	4175	4370.94	0.27	0	64158	4315	4245	4145	4075	3975	4280	4110	33	1245	100	2920	5	1	32784744	1454	10.92	2.34	12	1.06	406.00	1894.00	9100	20230523	-51.26	2513	20230116	76.48	4985	-11.03	20240111	4030	10.05	20240102	23500	-81.13	20230410	2905	52.67	20231027	4.35	N	417500	100	32 억		90025	N	N	0	N	00	N
12	20240119	101249	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4450	275	2	6.59	1184126395	271502	71.89	4250	4495	4245	5420	2925	4175	4361.39	0.27	0	64202	4315	4245	4145	4075	3975	4280	4110	33	1245	100	2920	5	1	32784744	1459	10.96	2.35	12	0.83	406.00	1894.00	9100	20230523	-51.10	2513	20230116	77.08	4985	-10.73	20240111	4030	10.42	20240102	23500	-81.06	20230410	2905	53.18	20231027	4.35	N	417500	100	32 억		90025	N	N	0	N	00	N
13	20240119	091243	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4300	125	2	2.99	364815775	85016	22.51	4250	4330	4245	5420	2925	4175	4291.14	0.27	0	25702	4315	4245	4145	4075	3975	4280	4110	33	1245	100	2920	5	1	32784744	1410	10.59	2.27	12	0.26	406.00	1894.00	9100	20230523	-52.75	2513	20230116	71.11	4985	-13.74	20240111	4030	6.70	20240102	23500	-81.70	20230410	2905	48.02	20231027	4.35	N	417500	100	32 억		90025	N	N	0	N	00	N
14	20240118	161240	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4175	35	2	0.85	1557558665	375968	50.02	4105	4215	4045	5380	2900	4140	4142.73	0.30	0	-18227	4583	4361	4243	4021	3903	4302	3962	33	1240	100	2890	5	1	32784744	1369	10.28	2.20	12	1.15	406.00	1894.00	9100	20230523	-54.12	2513	20230116	66.14	4985	-16.25	20240111	4030	3.60	20240102	23500	-82.23	20230410	2905	43.72	20231027	4.19	N	417500	100	32 억		99584	N	N	0	N	00	N
15	20240118	151240	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4180	40	2	0.97	1514688230	365704	48.65	4105	4215	4045	5380	2900	4140	4141.85	0.30	0	-20290	4583	4361	4243	4021	3903	4302	3962	33	1240	100	2890	5	1	32784744	1370	10.30	2.21	12	1.12	406.00	1894.00	9100	20230523	-54.07	2513	20230116	66.34	4985	-16.15	20240111	4030	3.72	20240102	23500	-82.21	20230410	2905	43.89	20231027	4.19	N	417500	100	32 억		99584	N	N	0	N	00	N
16	20240118	141240	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4130	-10	5	-0.24	1362907085	329268	43.81	4105	4215	4045	5380	2900	4140	4139.20	0.30	0	-32822	4583	4361	4243	4021	3903	4302	3962	33	1240	100	2890	5	1	32784744	1354	10.17	2.18	12	1.00	406.00	1894.00	9100	20230523	-54.62	2513	20230116	64.35	4985	-17.15	20240111	4030	2.48	20240102	23500	-82.43	20230410	2905	42.17	20231027	4.19	N	417500	100	32 억		99584	N	N	0	N	00	N
17	20240118	131238	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4145	5	2	0.12	1155837210	279049	37.13	4105	4215	4045	5380	2900	4140	4142.06	0.30	0	-41742	4583	4361	4243	4021	3903	4302	3962	33	1240	100	2890	5	1	32784744	1359	10.21	2.19	12	0.85	406.00	1894.00	9100	20230523	-54.45	2513	20230116	64.94	4985	-16.85	20240111	4030	2.85	20240102	23500	-82.36	20230410	2905	42.69	20231027	4.19	N	417500	100	32 억		99584	N	N	0	N	00	N
18	20240118	121242	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4065	-75	5	-1.81	978338035	236000	31.40	4105	4215	4045	5380	2900	4140	4145.51	0.30	0	-44052	4583	4361	4243	4021	3903	4302	3962	33	1240	100	2890	5	1	32784744	1333	10.01	2.15	12	0.72	406.00	1894.00	9100	20230523	-55.33	2513	20230116	61.76	4985	-18.46	20240111	4030	0.87	20240102	23500	-82.70	20230410	2905	39.93	20231027	4.19	N	417500	100	32 억		99584	N	N	0	N	00	N
19	20240118	111241	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4145	5	2	0.12	653396970	156918	20.88	4105	4215	4105	5380	2900	4140	4164.03	0.30	0	-35018	4583	4361	4243	4021	3903	4302	3962	33	1240	100	2890	5	1	32784744	1359	10.21	2.19	12	0.48	406.00	1894.00	9100	20230523	-54.45	2513	20230116	64.94	4985	-16.85	20240111	4030	2.85	20240102	23500	-82.36	20230410	2905	42.69	20231027	4.19	N	417500	100	32 억		99584	N	N	0	N	00	N
20	20240118	101238	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4175	35	2	0.85	393566810	94610	12.59	4105	4215	4105	5380	2900	4140	4160.01	0.30	0	-27909	4583	4361	4243	4021	3903	4302	3962	33	1240	100	2890	5	1	32784744	1369	10.28	2.20	12	0.29	406.00	1894.00	9100	20230523	-54.12	2513	20230116	66.14	4985	-16.25	20240111	4030	3.60	20240102	23500	-82.23	20230410	2905	43.72	20231027	4.19	N	417500	100	32 억		99584	N	N	0	N	00	N
21	20240118	091238	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4175	35	2	0.85	157073770	37980	5.05	4105	4180	4105	5380	2900	4140	4135.63	0.30	0	4628	4583	4361	4243	4021	3903	4302	3962	33	1240	100	2890	5	1	32784744	1369	10.28	2.20	12	0.12	406.00	1894.00	9100	20230523	-54.12	2513	20230116	66.14	4985	-16.25	20240111	4030	3.60	20240102	23500	-82.23	20230410	2905	43.72	20231027	4.19	N	417500	100	32 억		99584	N	N	0	N	00	N
22	20240117	161235	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4140	-325	5	-7.28	3158331880	748327	91.89	4465	4465	4125	5800	3130	4465	4220.48	0.31	0	-5477	4888	4676	4563	4351	4238	4620	4295	33	1335	100	3120	5	1	32784744	1357	10.20	2.19	12	2.28	406.00	1894.00	9100	20230523	-54.51	2513	20230116	64.74	4985	-16.95	20240111	4030	2.73	20240102	23500	-82.38	20230410	2905	42.51	20231027	4.07	N	417500	100	32 억		102858	N	N	0	N	00	N
23	20240117	151240	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4140	-325	5	-7.28	3012159880	712985	87.55	4465	4465	4135	5800	3130	4465	4224.32	0.31	0	-9344	4888	4676	4563	4351	4238	4620	4295	33	1335	100	3120	5	1	32784744	1357	10.20	2.19	12	2.17	406.00	1894.00	9100	20230523	-54.51	2513	20230116	64.74	4985	-16.95	20240111	4030	2.73	20240102	23500	-82.38	20230410	2905	42.51	20231027	4.07	N	417500	100	32 억		102858	N	N	0	N	00	N
24	20240117	141236	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4190	-275	5	-6.16	2754074490	650989	79.93	4465	4465	4140	5800	3130	4465	4230.17	0.31	0	1893	4888	4676	4563	4351	4238	4620	4295	33	1335	100	3120	5	1	32784744	1374	10.32	2.21	12	1.99	406.00	1894.00	9100	20230523	-53.96	2513	20230116	66.73	4985	-15.95	20240111	4030	3.97	20240102	23500	-82.17	20230410	2905	44.23	20231027	4.07	N	417500	100	32 억		102858	N	N	0	N	00	N
25	20240117	131235	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4165	-300	5	-6.72	2517572105	594595	73.01	4465	4465	4140	5800	3130	4465	4233.63	0.31	0	13541	4888	4676	4563	4351	4238	4620	4295	33	1335	100	3120	5	1	32784744	1365	10.26	2.20	12	1.81	406.00	1894.00	9100	20230523	-54.23	2513	20230116	65.74	4985	-16.45	20240111	4030	3.35	20240102	23500	-82.28	20230410	2905	43.37	20231027	4.07	N	417500	100	32 억		102858	N	N	0	N	00	N
26	20240117	121238	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4185	-280	5	-6.27	2118334240	498648	61.23	4465	4465	4170	5800	3130	4465	4247.64	0.31	0	6160	4888	4676	4563	4351	4238	4620	4295	33	1335	100	3120	5	1	32784744	1372	10.31	2.21	12	1.52	406.00	1894.00	9100	20230523	-54.01	2513	20230116	66.53	4985	-16.05	20240111	4030	3.85	20240102	23500	-82.19	20230410	2905	44.06	20231027	4.07	N	417500	100	32 억		102858	N	N	0	N	00	N
27	20240117	111240	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4210	-255	5	-5.71	1878931030	441557	54.22	4465	4465	4170	5800	3130	4465	4254.67	0.31	0	13235	4888	4676	4563	4351	4238	4620	4295	33	1335	100	3120	5	1	32784744	1380	10.37	2.22	12	1.35	406.00	1894.00	9100	20230523	-53.74	2513	20230116	67.53	4985	-15.55	20240111	4030	4.47	20240102	23500	-82.09	20230410	2905	44.92	20231027	4.07	N	417500	100	32 억		102858	N	N	0	N	00	N
28	20240117	101235	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4190	-275	5	-6.16	1663818150	390518	47.95	4465	4465	4170	5800	3130	4465	4259.92	0.31	0	20558	4888	4676	4563	4351	4238	4620	4295	33	1335	100	3120	5	1	32784744	1374	10.32	2.21	12	1.19	406.00	1894.00	9100	20230523	-53.96	2513	20230116	66.73	4985	-15.95	20240111	4030	3.97	20240102	23500	-82.17	20230410	2905	44.23	20231027	4.07	N	417500	100	32 억		102858	N	N	0	N	00	N
29	20240117	091239	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4275	-190	5	-4.26	536702120	123185	15.13	4465	4465	4275	5800	3130	4465	4355.83	0.31	0	1411	4888	4676	4563	4351	4238	4620	4295	33	1335	100	3120	5	1	32784744	1402	10.53	2.26	12	0.38	406.00	1894.00	9100	20230523	-53.02	2513	20230116	70.12	4985	-14.24	20240111	4030	6.08	20240102	23500	-81.81	20230410	2905	47.16	20231027	4.07	N	417500	100	32 억		102858	N	N	0	N	00	N
30	20240116	161233	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4465	-240	5	-5.10	3671113055	806824	72.90	4720	4775	4450	6110	3295	4705	4550.06	0.50	0	-78170	5048	4876	4763	4591	4478	4962	4677	33	1405	100	3290	5	1	32784744	1464	11.00	2.36	12	2.46	406.00	1894.00	9100	20230523	-50.93	2513	20230110	77.68	4985	-10.43	20240111	4030	10.79	20240102	23500	-81.00	20230410	2905	53.70	20231027	3.79	N	417500	100	32 억		165301	N	N	0	N	00	N
31	20240116	151230	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4510	-195	5	-4.14	3505255735	769830	69.56	4720	4775	4450	6110	3295	4705	4553.19	0.50	0	-80032	5048	4876	4763	4591	4478	4962	4677	33	1405	100	3290	5	1	32784744	1479	11.11	2.38	12	2.35	406.00	1894.00	9100	20230523	-50.44	2513	20230110	79.47	4985	-9.53	20240111	4030	11.91	20240102	23500	-80.81	20230410	2905	55.25	20231027	3.79	N	417500	100	32 억		165301	N	N	0	N	00	N
32	20240116	141234	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4465	-240	5	-5.10	3184221435	698697	63.13	4720	4775	4450	6110	3295	4705	4557.27	0.50	0	-78865	5048	4876	4763	4591	4478	4962	4677	33	1405	100	3290	5	1	32784744	1464	11.00	2.36	12	2.13	406.00	1894.00	9100	20230523	-50.93	2513	20230110	77.68	4985	-10.43	20240111	4030	10.79	20240102	23500	-81.00	20230410	2905	53.70	20231027	3.79	N	417500	100	32 억		165301	N	N	0	N	00	N
33	20240116	131235	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4480	-225	5	-4.78	2999774220	657550	59.42	4720	4775	4450	6110	3295	4705	4561.94	0.50	0	-73813	5048	4876	4763	4591	4478	4962	4677	33	1405	100	3290	5	1	32784744	1469	11.03	2.37	12	2.01	406.00	1894.00	9100	20230523	-50.77	2513	20230110	78.27	4985	-10.13	20240111	4030	11.17	20240102	23500	-80.94	20230410	2905	54.22	20231027	3.79	N	417500	100	32 억		165301	N	N	0	N	00	N
34	20240116	121231	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4480	-225	5	-4.78	2666403300	582968	52.68	4720	4775	4460	6110	3295	4705	4573.73	0.50	0	-57874	5048	4876	4763	4591	4478	4962	4677	33	1405	100	3290	5	1	32784744	1469	11.03	2.37	12	1.78	406.00	1894.00	9100	20230523	-50.77	2513	20230110	78.27	4985	-10.13	20240111	4030	11.17	20240102	23500	-80.94	20230410	2905	54.22	20231027	3.79	N	417500	100	32 억		165301	N	N	0	N	00	N
35	20240116	111232	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4590	-115	5	-2.44	1998228465	435080	39.31	4720	4775	4500	6110	3295	4705	4592.65	0.50	0	8640	5048	4876	4763	4591	4478	4962	4677	33	1405	100	3290	5	1	32784744	1505	11.31	2.42	12	1.33	406.00	1894.00	9100	20230523	-49.56	2513	20230110	82.65	4985	-7.92	20240111	4030	13.90	20240102	23500	-80.47	20230410	2905	58.00	20231027	3.79	N	417500	100	32 억		165301	N	N	0	N	00	N
36	20240116	101231	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4530	-175	5	-3.72	1666306950	361977	32.71	4720	4775	4500	6110	3295	4705	4603.21	0.50	0	11245	5048	4876	4763	4591	4478	4962	4677	33	1405	100	3290	5	1	32784744	1485	11.16	2.39	12	1.10	406.00	1894.00	9100	20230523	-50.22	2513	20230110	80.26	4985	-9.13	20240111	4030	12.41	20240102	23500	-80.72	20230410	2905	55.94	20231027	3.79	N	417500	100	32 억		165301	N	N	0	N	00	N
37	20240116	091230	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4665	-40	5	-0.85	411712375	87582	7.91	4720	4775	4660	6110	3295	4705	4700.86	0.50	0	-15225	5048	4876	4763	4591	4478	4962	4677	33	1405	100	3290	5	1	32784744	1529	11.49	2.46	12	0.27	406.00	1894.00	9100	20230523	-48.74	2513	20230110	85.63	4985	-6.42	20240111	4030	15.76	20240102	23500	-80.15	20230410	2905	60.59	20231027	3.79	N	417500	100	32 억		165301	N	N	0	N	00	N
38	20240115	161228	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4705	155	2	3.41	5234520790	1098040	117.28	4655	4935	4650	5910	3185	4550	4767.39	0.48	0	10113	4930	4740	4620	4430	4310	4680	4370	33	1360	100	3180	5	1	32784744	1543	11.59	2.48	12	3.35	406.00	1894.00	9100	20230523	-48.30	2513	20230110	87.23	4985	-5.62	20240111	4030	16.75	20240102	23500	-79.98	20230410	2905	61.96	20231027	4.50	N	417500	100	32 억		158912	N	N	0	N	00	N
39	20240115	151229	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4720	170	2	3.74	5009703720	1050232	112.18	4655	4935	4650	5910	3185	4550	4770.11	0.48	0	6476	4930	4740	4620	4430	4310	4680	4370	33	1360	100	3180	5	1	32784744	1547	11.63	2.49	12	3.20	406.00	1894.00	9100	20230523	-48.13	2513	20230110	87.82	4985	-5.32	20240111	4030	17.12	20240102	23500	-79.91	20230410	2905	62.48	20231027	4.50	N	417500	100	32 억		158912	N	N	0	N	00	N
40	20240115	141228	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4675	125	2	2.75	4646287175	972910	103.92	4655	4935	4650	5910	3185	4550	4775.68	0.48	0	1038	4930	4740	4620	4430	4310	4680	4370	33	1360	100	3180	5	1	32784744	1533	11.51	2.47	12	2.97	406.00	1894.00	9100	20230523	-48.63	2513	20230110	86.03	4985	-6.22	20240111	4030	16.00	20240102	23500	-80.11	20230410	2905	60.93	20231027	4.50	N	417500	100	32 억		158912	N	N	0	N	00	N
41	20240115	131228	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4735	185	2	4.07	4370292495	914291	97.66	4655	4935	4650	5910	3185	4550	4780.00	0.48	0	6604	4930	4740	4620	4430	4310	4680	4370	33	1360	100	3180	5	1	32784744	1552	11.66	2.50	12	2.79	406.00	1894.00	9100	20230523	-47.97	2513	20230110	88.42	4985	-5.02	20240111	4030	17.49	20240102	23500	-79.85	20230410	2905	62.99	20231027	4.50	N	417500	100	32 억		158912	N	N	0	N	00	N
42	20240115	121228	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4775	225	2	4.95	4162430045	870314	92.96	4655	4935	4650	5910	3185	4550	4782.70	0.48	0	10091	4930	4740	4620	4430	4310	4680	4370	33	1360	100	3180	5	1	32784744	1565	11.76	2.52	12	2.65	406.00	1894.00	9100	20230523	-47.53	2513	20230110	90.01	4985	-4.21	20240111	4030	18.49	20240102	23500	-79.68	20230410	2905	64.37	20231027	4.50	N	417500	100	32 억		158912	N	N	0	N	00	N
43	20240115	111229	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4740	190	2	4.18	3807496445	795419	84.96	4655	4935	4650	5910	3185	4550	4786.81	0.48	0	32833	4930	4740	4620	4430	4310	4680	4370	33	1360	100	3180	5	1	32784744	1554	11.67	2.50	12	2.43	406.00	1894.00	9100	20230523	-47.91	2513	20230110	88.62	4985	-4.91	20240111	4030	17.62	20240102	23500	-79.83	20230410	2905	63.17	20231027	4.50	N	417500	100	32 억		158912	N	N	0	N	00	N
44	20240115	101223	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4825	275	2	6.04	3201313245	668260	71.38	4655	4935	4650	5910	3185	4550	4790.56	0.48	0	49389	4930	4740	4620	4430	4310	4680	4370	33	1360	100	3180	5	1	32784744	1582	11.88	2.55	12	2.04	406.00	1894.00	9100	20230523	-46.98	2513	20230110	92.00	4985	-3.21	20240111	4030	19.73	20240102	23500	-79.47	20230410	2905	66.09	20231027	4.50	N	417500	100	32 억		158912	N	N	0	N	00	N
45	20240115	091226	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4750	200	2	4.40	956556270	202607	21.64	4655	4795	4650	5910	3185	4550	4721.32	0.48	0	12348	4930	4740	4620	4430	4310	4680	4370	33	1360	100	3180	5	1	32784744	1557	11.70	2.51	12	0.62	406.00	1894.00	9100	20230523	-47.80	2513	20230110	89.02	4985	-4.71	20240111	4030	17.87	20240102	23500	-79.79	20230410	2905	63.51	20231027	4.50	N	417500	100	32 억		158912	N	N	0	N	00	N
46	20240112	161237	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4550	-290	5	-5.99	4321226415	930394	21.28	4770	4810	4500	6290	3390	4840	4644.60	0.99	0	-180360	5263	5051	4773	4561	4283	5157	4667	33	1450	100	3380	5	1	32784744	1492	11.21	2.40	12	2.84	406.00	1894.00	9100	20230523	-50.00	2481	20230106	83.39	4985	-8.73	20240111	4030	12.90	20240102	23500	-80.64	20230410	2905	56.63	20231027	4.50	N	417500	100	32 억		326029	N	N	0	N	00	N
47	20240112	151225	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4565	-275	5	-5.68	4074098065	876156	20.04	4770	4810	4500	6290	3390	4840	4649.97	0.99	0	-166085	5263	5051	4773	4561	4283	5157	4667	33	1450	100	3380	5	1	32784744	1497	11.24	2.41	12	2.67	406.00	1894.00	9100	20230523	-49.84	2481	20230106	84.00	4985	-8.43	20240111	4030	13.28	20240102	23500	-80.57	20230410	2905	57.14	20231027	4.50	N	417500	100	32 억		326029	N	N	0	N	00	N
48	20240112	141224	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4625	-215	5	-4.44	3466828205	743122	17.00	4770	4810	4540	6290	3390	4840	4665.22	0.99	0	-129033	5263	5051	4773	4561	4283	5157	4667	33	1450	100	3380	5	1	32784744	1516	11.39	2.44	12	2.27	406.00	1894.00	9100	20230523	-49.18	2481	20230106	86.42	4985	-7.22	20240111	4030	14.76	20240102	23500	-80.32	20230410	2905	59.21	20231027	4.50	N	417500	100	32 억		326029	N	N	0	N	00	N
49	20240112	131218	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4615	-225	5	-4.65	3193358985	683637	15.64	4770	4810	4540	6290	3390	4840	4671.13	0.99	0	-126669	5263	5051	4773	4561	4283	5157	4667	33	1450	100	3380	5	1	32784744	1513	11.37	2.44	12	2.09	406.00	1894.00	9100	20230523	-49.29	2481	20230106	86.01	4985	-7.42	20240111	4030	14.52	20240102	23500	-80.36	20230410	2905	58.86	20231027	4.50	N	417500	100	32 억		326029	N	N	0	N	00	N
50	20240112	121223	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4655	-185	5	-3.82	2824612645	604001	13.82	4770	4810	4540	6290	3390	4840	4676.50	0.99	0	-96912	5263	5051	4773	4561	4283	5157	4667	33	1450	100	3380	5	1	32784744	1526	11.47	2.46	12	1.84	406.00	1894.00	9100	20230523	-48.85	2481	20230106	87.63	4985	-6.62	20240111	4030	15.51	20240102	23500	-80.19	20230410	2905	60.24	20231027	4.50	N	417500	100	32 억		326029	N	N	0	N	00	N
51	20240112	111218	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4705	-135	5	-2.79	2563557530	548182	12.54	4770	4810	4540	6290	3390	4840	4676.47	0.99	0	-91317	5263	5051	4773	4561	4283	5157	4667	33	1450	100	3380	5	1	32784744	1543	11.59	2.48	12	1.67	406.00	1894.00	9100	20230523	-48.30	2481	20230106	89.64	4985	-5.62	20240111	4030	16.75	20240102	23500	-79.98	20230410	2905	61.96	20231027	4.50	N	417500	100	32 억		326029	N	N	0	N	00	N
52	20240112	101218	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4675	-165	5	-3.41	2113537865	452674	10.35	4770	4810	4540	6290	3390	4840	4669.01	0.99	0	-74557	5263	5051	4773	4561	4283	5157	4667	33	1450	100	3380	5	1	32784744	1533	11.51	2.47	12	1.38	406.00	1894.00	9100	20230523	-48.63	2481	20230106	88.43	4985	-6.22	20240111	4030	16.00	20240102	23500	-80.11	20230410	2905	60.93	20231027	4.50	N	417500	100	32 억		326029	N	N	0	N	00	N
53	20240112	091222	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4715	-125	5	-2.58	687344450	145001	3.32	4770	4810	4675	6290	3390	4840	4740.27	0.99	0	-26371	5263	5051	4773	4561	4283	5157	4667	33	1450	100	3380	5	1	32784744	1546	11.61	2.49	12	0.44	406.00	1894.00	9100	20230523	-48.19	2481	20230106	90.04	4985	-5.42	20240111	4030	17.00	20240102	23500	-79.94	20230410	2905	62.31	20231027	4.50	N	417500	100	32 억		326029	N	N	0	N	00	N
54	20240111	161212	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4840	470	2	10.76	20888013455	4358311	937.11	4600	4985	4495	5680	3060	4370	4792.65	0.18	0	305709	4603	4486	4393	4276	4183	4440	4230	33	1310	100	3050	5	1	32784744	1587	11.92	2.56	12	13.29	406.00	1894.00	9100	20230523	-46.81	2473	20230105	95.71	4985	-2.91	20240111	4030	20.10	20240102	23500	-79.40	20230410	2905	66.61	20231027	4.59	N	417500	100	32 억		59244	N	N	0	N	00	N
55	20240111	151221	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4850	480	2	10.98	20356246935	4248719	913.54	4600	4985	4495	5680	3060	4370	4791.15	0.18	0	313169	4603	4486	4393	4276	4183	4440	4230	33	1310	100	3050	5	1	32784744	1590	11.95	2.56	12	12.96	406.00	1894.00	9100	20230523	-46.70	2473	20230105	96.12	4985	-2.71	20240111	4030	20.35	20240102	23500	-79.36	20230410	2905	66.95	20231027	4.59	N	417500	100	32 억		59244	N	N	0	N	00	N
56	20240111	141215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4920	550	2	12.59	19108466685	3993831	858.74	4600	4985	4495	5680	3060	4370	4784.50	0.18	0	314256	4603	4486	4393	4276	4183	4440	4230	33	1310	100	3050	5	1	32784744	1613	12.12	2.60	12	12.18	406.00	1894.00	9100	20230523	-45.93	2473	20230105	98.95	4985	-1.30	20240111	4030	22.08	20240102	23500	-79.06	20230410	2905	69.36	20231027	4.59	N	417500	100	32 억		59244	N	N	0	N	00	N
57	20240111	131214	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4880	510	2	11.67	16565030560	3470601	746.23	4600	4985	4495	5680	3060	4370	4772.96	0.18	0	291047	4603	4486	4393	4276	4183	4440	4230	33	1310	100	3050	5	1	32784744	1600	12.02	2.58	12	10.59	406.00	1894.00	9100	20230523	-46.37	2473	20230105	97.33	4985	-2.11	20240111	4030	21.09	20240102	23500	-79.23	20230410	2905	67.99	20231027	4.59	N	417500	100	32 억		59244	N	N	0	N	00	N
58	20240111	121215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4905	535	2	12.24	11562391655	2450143	526.82	4600	4950	4495	5680	3060	4370	4719.07	0.18	0	193311	4603	4486	4393	4276	4183	4440	4230	33	1310	100	3050	5	1	32784744	1608	12.08	2.59	12	7.47	406.00	1894.00	9100	20230523	-46.10	2473	20230105	98.34	4950	-0.91	20240111	4030	21.71	20240102	23500	-79.13	20230410	2905	68.85	20231027	4.59	N	417500	100	32 억		59244	N	N	0	N	00	N
59	20240111	111216	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4705	335	2	7.67	8673181230	1852731	398.37	4600	4880	4495	5680	3060	4370	4681.30	0.18	0	161334	4603	4486	4393	4276	4183	4440	4230	33	1310	100	3050	5	1	32784744	1543	11.59	2.48	12	5.65	406.00	1894.00	9100	20230523	-48.30	2473	20230105	90.25	4880	-3.59	20240111	4030	16.75	20240102	23500	-79.98	20230410	2905	61.96	20231027	4.59	N	417500	100	32 억		59244	N	N	0	N	00	N
60	20240111	101215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4765	395	2	9.04	4989408000	1077643	231.71	4600	4800	4495	5680	3060	4370	4629.94	0.18	0	93655	4603	4486	4393	4276	4183	4440	4230	33	1310	100	3050	5	1	32784744	1562	11.74	2.52	12	3.29	406.00	1894.00	9100	20230523	-47.64	2473	20230105	92.68	4800	-0.73	20240111	4030	18.24	20240102	23500	-79.72	20230410	2905	64.03	20231027	4.59	N	417500	100	32 억		59244	N	N	0	N	00	N
61	20240111	091216	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4550	180	2	4.12	2077196510	451400	97.06	4600	4720	4500	5680	3060	4370	4601.70	0.18	0	-1835	4603	4486	4393	4276	4183	4440	4230	33	1310	100	3050	5	1	32784744	1492	11.21	2.40	12	1.38	406.00	1894.00	9100	20230523	-50.00	2473	20230105	83.99	4720	-3.60	20240111	4030	12.90	20240102	23500	-80.64	20230410	2905	56.63	20231027	4.59	N	417500	100	32 억		59244	N	N	0	N	00	N
62	20240110	161210	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4370	-105	5	-2.35	2033885280	462786	55.79	4510	4510	4300	5810	3135	4475	4394.84	0.39	0	-68206	4651	4562	4466	4377	4281	4515	4330	33	1335	100	3130	5	1	32784744	1433	10.76	2.31	12	1.41	406.00	1894.00	9100	20230523	-51.98	2426	20230104	80.13	4555	-4.06	20240109	4030	8.44	20240102	23500	-81.40	20230410	2905	50.43	20231027	4.59	N	417500	100	32 억		127186	N	N	0	N	00	N
63	20240110	151214	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4390	-85	5	-1.90	1974101395	449120	54.14	4510	4510	4300	5810	3135	4475	4395.46	0.39	0	-65767	4651	4562	4466	4377	4281	4515	4330	33	1335	100	3130	5	1	32784744	1439	10.81	2.32	12	1.37	406.00	1894.00	9100	20230523	-51.76	2426	20230104	80.96	4555	-3.62	20240109	4030	8.93	20240102	23500	-81.32	20230410	2905	51.12	20231027	4.59	N	417500	100	32 억		127186	N	N	0	N	00	N
64	20240110	141215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4410	-65	5	-1.45	1822528800	414560	49.98	4510	4510	4300	5810	3135	4475	4396.26	0.39	0	-65464	4651	4562	4466	4377	4281	4515	4330	33	1335	100	3130	5	1	32784744	1446	10.86	2.33	12	1.26	406.00	1894.00	9100	20230523	-51.54	2426	20230104	81.78	4555	-3.18	20240109	4030	9.43	20240102	23500	-81.23	20230410	2905	51.81	20231027	4.59	N	417500	100	32 억		127186	N	N	0	N	00	N
65	20240110	131211	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4435	-40	5	-0.89	1680083400	382419	46.10	4510	4510	4300	5810	3135	4475	4393.27	0.39	0	-58815	4651	4562	4466	4377	4281	4515	4330	33	1335	100	3130	5	1	32784744	1454	10.92	2.34	12	1.17	406.00	1894.00	9100	20230523	-51.26	2426	20230104	82.81	4555	-2.63	20240109	4030	10.05	20240102	23500	-81.13	20230410	2905	52.67	20231027	4.59	N	417500	100	32 억		127186	N	N	0	N	00	N
66	20240110	121214	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4405	-70	5	-1.56	1496312195	340896	41.10	4510	4510	4300	5810	3135	4475	4389.31	0.39	0	-59953	4651	4562	4466	4377	4281	4515	4330	33	1335	100	3130	5	1	32784744	1444	10.85	2.33	12	1.04	406.00	1894.00	9100	20230523	-51.59	2426	20230104	81.57	4555	-3.29	20240109	4030	9.31	20240102	23500	-81.26	20230410	2905	51.64	20231027	4.59	N	417500	100	32 억		127186	N	N	0	N	00	N
67	20240110	111213	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4380	-95	5	-2.12	1364593745	310924	37.48	4510	4510	4300	5810	3135	4475	4388.78	0.39	0	-61133	4651	4562	4466	4377	4281	4515	4330	33	1335	100	3130	5	1	32784744	1436	10.79	2.31	12	0.95	406.00	1894.00	9100	20230523	-51.87	2426	20230104	80.54	4555	-3.84	20240109	4030	8.68	20240102	23500	-81.36	20230410	2905	50.77	20231027	4.59	N	417500	100	32 억		127186	N	N	0	N	00	N
68	20240110	101210	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4340	-135	5	-3.02	1021557080	232343	28.01	4510	4510	4300	5810	3135	4475	4396.70	0.39	0	-59627	4651	4562	4466	4377	4281	4515	4330	33	1335	100	3130	5	1	32784744	1423	10.69	2.29	12	0.71	406.00	1894.00	9100	20230523	-52.31	2426	20230104	78.90	4555	-4.72	20240109	4030	7.69	20240102	23500	-81.53	20230410	2905	49.40	20231027	4.59	N	417500	100	32 억		127186	N	N	0	N	00	N
69	20240110	091211	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4430	-45	5	-1.01	182310825	40990	4.94	4510	4510	4420	5810	3135	4475	4447.57	0.39	0	-7053	4651	4562	4466	4377	4281	4515	4330	33	1335	100	3130	5	1	32784744	1452	10.91	2.34	12	0.13	406.00	1894.00	9100	20230523	-51.32	2426	20230104	82.61	4555	-2.74	20240109	4030	9.93	20240102	23500	-81.15	20230410	2905	52.50	20231027	4.59	N	417500	100	32 억		127186	N	N	0	N	00	N
70	20240109	161208	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4475	75	2	1.70	3688676850	822451	100.29	4505	4555	4370	5720	3080	4400	4484.99	0.16	0	75222	4570	4485	4430	4345	4290	4457	4317	33	1320	100	3080	5	1	32784744	1467	11.02	2.36	12	2.51	406.00	1894.00	9100	20230523	-50.82	2426	20230104	84.46	4555	-1.76	20240109	4030	11.04	20240102	23500	-80.96	20230410	2905	54.04	20231027	4.39	N	417500	100	32 억		53303	N	N	0	N	00	N
71	20240109	151210	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4475	75	2	1.70	3577874955	797635	97.27	4505	4555	4370	5720	3080	4400	4485.60	0.16	0	77841	4570	4485	4430	4345	4290	4457	4317	33	1320	100	3080	5	1	32784744	1467	11.02	2.36	12	2.43	406.00	1894.00	9100	20230523	-50.82	2426	20230104	84.46	4555	-1.76	20240109	4030	11.04	20240102	23500	-80.96	20230410	2905	54.04	20231027	4.39	N	417500	100	32 억		53303	N	N	0	N	00	N
72	20240109	141209	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4490	90	2	2.05	3359374220	748751	91.30	4505	4555	4370	5720	3080	4400	4486.64	0.16	0	86827	4570	4485	4430	4345	4290	4457	4317	33	1320	100	3080	5	1	32784744	1472	11.06	2.37	12	2.28	406.00	1894.00	9100	20230523	-50.66	2426	20230104	85.08	4555	-1.43	20240109	4030	11.41	20240102	23500	-80.89	20230410	2905	54.56	20231027	4.39	N	417500	100	32 억		53303	N	N	0	N	00	N
73	20240109	131209	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4505	105	2	2.39	3045477800	678532	82.74	4505	4555	4370	5720	3080	4400	4488.33	0.16	0	87436	4570	4485	4430	4345	4290	4457	4317	33	1320	100	3080	5	1	32784744	1477	11.10	2.38	12	2.07	406.00	1894.00	9100	20230523	-50.49	2426	20230104	85.70	4555	-1.10	20240109	4030	11.79	20240102	23500	-80.83	20230410	2905	55.08	20231027	4.39	N	417500	100	32 억		53303	N	N	0	N	00	N
74	20240109	121219	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4550	150	2	3.41	2558948165	571084	69.64	4505	4550	4370	5720	3080	4400	4480.86	0.16	0	81255	4570	4485	4430	4345	4290	4457	4317	33	1320	100	3080	5	1	32784744	1492	11.21	2.40	12	1.74	406.00	1894.00	9100	20230523	-50.00	2426	20230104	87.55	4550	0.00	20240109	4030	12.90	20240102	23500	-80.64	20230410	2905	56.63	20231027	4.39	N	417500	100	32 억		53303	N	N	0	N	00	N
75	20240109	111213	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4525	125	2	2.84	1826510050	409209	49.90	4505	4530	4370	5720	3080	4400	4463.51	0.16	0	65773	4570	4485	4430	4345	4290	4457	4317	33	1320	100	3080	5	1	32784744	1484	11.15	2.39	12	1.25	406.00	1894.00	9100	20230523	-50.27	2426	20230104	86.52	4530	0.00	20240105	4030	12.28	20240102	23500	-80.74	20230410	2905	55.77	20231027	4.39	N	417500	100	32 억		53303	N	N	0	N	00	N
76	20240109	101210	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4440	40	2	0.91	887080760	200306	24.43	4505	4530	4370	5720	3080	4400	4428.63	0.16	0	-781	4570	4485	4430	4345	4290	4457	4317	33	1320	100	3080	5	1	32784744	1456	10.94	2.34	12	0.61	406.00	1894.00	9100	20230523	-51.21	2426	20230104	83.02	4530	0.00	20240105	4030	10.17	20240102	23500	-81.11	20230410	2905	52.84	20231027	4.39	N	417500	100	32 억		53303	N	N	0	N	00	N
77	20240109	091210	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4435	35	2	0.80	289931500	64869	7.91	4505	4530	4420	5720	3080	4400	4469.49	0.16	0	-8048	4570	4485	4430	4345	4290	4457	4317	33	1320	100	3080	5	1	32784744	1454	10.92	2.34	12	0.20	406.00	1894.00	9100	20230523	-51.26	2426	20230104	82.81	4530	0.00	20240105	4030	10.05	20240102	23500	-81.13	20230410	2905	52.67	20231027	4.39	N	417500	100	32 억		53303	N	N	0	N	00	N
78	20240108	161207	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4400	45	2	1.03	3581805140	805225	76.54	4430	4515	4375	5660	3050	4355	4448.31	0.24	0	-25261	4635	4495	4390	4250	4145	4442	4197	33	1305	100	3040	5	1	32784744	1443	10.84	2.32	12	2.46	406.00	1894.00	9100	20230523	-51.65	2426	20230104	81.37	4530	-2.87	20240105	4030	9.18	20240102	23500	-81.28	20230410	2905	51.46	20231027	4.58	N	417500	100	32 억		77263	N	N	0	N	00	N
79	20240108	151208	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4395	40	2	0.92	3449472825	775212	73.69	4430	4515	4375	5660	3050	4355	4449.72	0.24	0	-28769	4635	4495	4390	4250	4145	4442	4197	33	1305	100	3040	5	1	32784744	1441	10.83	2.32	12	2.36	406.00	1894.00	9100	20230523	-51.70	2426	20230104	81.16	4530	-2.98	20240105	4030	9.06	20240102	23500	-81.30	20230410	2905	51.29	20231027	4.58	N	417500	100	32 억		77263	N	N	0	N	00	N
80	20240108	141208	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4465	110	2	2.53	2957560295	664401	63.15	4430	4515	4375	5660	3050	4355	4451.47	0.24	0	-15753	4635	4495	4390	4250	4145	4442	4197	33	1305	100	3040	5	1	32784744	1464	11.00	2.36	12	2.03	406.00	1894.00	9100	20230523	-50.93	2426	20230104	84.05	4530	-1.43	20240105	4030	10.79	20240102	23500	-81.00	20230410	2905	53.70	20231027	4.58	N	417500	100	32 억		77263	N	N	0	N	00	N
81	20240108	131208	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4460	105	2	2.41	2631682625	591441	56.22	4430	4515	4375	5660	3050	4355	4449.61	0.24	0	-21665	4635	4495	4390	4250	4145	4442	4197	33	1305	100	3040	5	1	32784744	1462	10.99	2.35	12	1.80	406.00	1894.00	9100	20230523	-50.99	2426	20230104	83.84	4530	-1.55	20240105	4030	10.67	20240102	23500	-81.02	20230410	2905	53.53	20231027	4.58	N	417500	100	32 억		77263	N	N	0	N	00	N
82	20240108	121208	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4440	85	2	1.95	2495917155	560900	53.32	4430	4515	4375	5660	3050	4355	4449.84	0.24	0	-17704	4635	4495	4390	4250	4145	4442	4197	33	1305	100	3040	5	1	32784744	1456	10.94	2.34	12	1.71	406.00	1894.00	9100	20230523	-51.21	2426	20230104	83.02	4530	-1.99	20240105	4030	10.17	20240102	23500	-81.11	20230410	2905	52.84	20231027	4.58	N	417500	100	32 억		77263	N	N	0	N	00	N
83	20240108	111209	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4465	110	2	2.53	2336059665	524971	49.90	4430	4515	4375	5660	3050	4355	4449.88	0.24	0	-16064	4635	4495	4390	4250	4145	4442	4197	33	1305	100	3040	5	1	32784744	1464	11.00	2.36	12	1.60	406.00	1894.00	9100	20230523	-50.93	2426	20230104	84.05	4530	-1.43	20240105	4030	10.79	20240102	23500	-81.00	20230410	2905	53.70	20231027	4.58	N	417500	100	32 억		77263	N	N	0	N	00	N
84	20240108	101209	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4460	105	2	2.41	1628859135	367237	34.91	4430	4480	4375	5660	3050	4355	4435.44	0.24	0	-16581	4635	4495	4390	4250	4145	4442	4197	33	1305	100	3040	5	1	32784744	1462	10.99	2.35	12	1.12	406.00	1894.00	9100	20230523	-50.99	2426	20230104	83.84	4530	-1.55	20240105	4030	10.67	20240102	23500	-81.02	20230410	2905	53.53	20231027	4.58	N	417500	100	32 억		77263	N	N	0	N	00	N
85	20240108	091206	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4445	90	2	2.07	552044950	124528	11.84	4430	4470	4395	5660	3050	4355	4433.10	0.24	0	-4581	4635	4495	4390	4250	4145	4442	4197	33	1305	100	3040	5	1	32784744	1457	10.95	2.35	12	0.38	406.00	1894.00	9100	20230523	-51.15	2426	20230104	83.22	4530	-1.88	20240105	4030	10.30	20240102	23500	-81.09	20230410	2905	53.01	20231027	4.58	N	417500	100	32 억		77263	N	N	0	N	00	N
86	20240105	161206	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4355	-40	5	-0.91	4589129195	1043091	142.69	4425	4530	4285	5710	3080	4395	4399.67	0.45	0	-69438	4531	4462	4326	4257	4121	4497	4292	33	1315	100	3070	5	1	32784744	1428	10.73	2.30	12	3.18	406.00	1894.00	9100	20230523	-52.14	2426	20230104	79.51	4530	-3.86	20240105	4030	8.06	20240102	23500	-81.47	20230410	2905	49.91	20231027	4.63	N	417500	100	32 억		147427	N	N	0	N	00	N
87	20240105	151207	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4365	-30	5	-0.68	4350178265	988154	135.17	4425	4530	4285	5710	3080	4395	4402.39	0.45	0	-69625	4531	4462	4326	4257	4121	4497	4292	33	1315	100	3070	5	1	32784744	1431	10.75	2.30	12	3.01	406.00	1894.00	9100	20230523	-52.03	2426	20230104	79.93	4530	-3.64	20240105	4030	8.31	20240102	23500	-81.43	20230410	2905	50.26	20231027	4.63	N	417500	100	32 억		147427	N	N	0	N	00	N
88	20240105	141204	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4440	45	2	1.02	3991061830	906234	123.97	4425	4530	4285	5710	3080	4395	4404.09	0.45	0	-67706	4531	4462	4326	4257	4121	4497	4292	33	1315	100	3070	5	1	32784744	1456	10.94	2.34	12	2.76	406.00	1894.00	9100	20230523	-51.21	2426	20230104	83.02	4530	-1.99	20240105	4030	10.17	20240102	23500	-81.11	20230410	2905	52.84	20231027	4.63	N	417500	100	32 억		147427	N	N	0	N	00	N
89	20240105	131206	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4400	5	2	0.11	3683687695	836475	114.42	4425	4530	4285	5710	3080	4395	4403.91	0.45	0	-70956	4531	4462	4326	4257	4121	4497	4292	33	1315	100	3070	5	1	32784744	1443	10.84	2.32	12	2.55	406.00	1894.00	9100	20230523	-51.65	2426	20230104	81.37	4530	-2.87	20240105	4030	9.18	20240102	23500	-81.28	20230410	2905	51.46	20231027	4.63	N	417500	100	32 억		147427	N	N	0	N	00	N
90	20240105	121206	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4410	15	2	0.34	3490450145	792615	108.42	4425	4530	4285	5710	3080	4395	4403.81	0.45	0	-58496	4531	4462	4326	4257	4121	4497	4292	33	1315	100	3070	5	1	32784744	1446	10.86	2.33	12	2.42	406.00	1894.00	9100	20230523	-51.54	2426	20230104	81.78	4530	-2.65	20240105	4030	9.43	20240102	23500	-81.23	20230410	2905	51.81	20231027	4.63	N	417500	100	32 억		147427	N	N	0	N	00	N
91	20240105	111203	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4360	-35	5	-0.80	2895480990	657773	89.98	4425	4530	4285	5710	3080	4395	4402.04	0.45	0	-53277	4531	4462	4326	4257	4121	4497	4292	33	1315	100	3070	5	1	32784744	1429	10.74	2.30	12	2.01	406.00	1894.00	9100	20230523	-52.09	2426	20230104	79.72	4530	-3.75	20240105	4030	8.19	20240102	23500	-81.45	20230410	2905	50.09	20231027	4.63	N	417500	100	32 억		147427	N	N	0	N	00	N
92	20240105	101207	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4390	-5	5	-0.11	2442308445	554597	75.86	4425	4530	4285	5710	3080	4395	4403.89	0.45	0	-33375	4531	4462	4326	4257	4121	4497	4292	33	1315	100	3070	5	1	32784744	1439	10.81	2.32	12	1.69	406.00	1894.00	9100	20230523	-51.76	2426	20230104	80.96	4530	-3.09	20240105	4030	8.93	20240102	23500	-81.32	20230410	2905	51.12	20231027	4.63	N	417500	100	32 억		147427	N	N	0	N	00	N
93	20240105	091203	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4290	-105	5	-2.39	1682602360	380360	52.03	4425	4530	4290	5710	3080	4395	4424.36	0.45	0	-30338	4531	4462	4326	4257	4121	4497	4292	33	1315	100	3070	5	1	32784744	1406	10.57	2.27	12	1.16	406.00	1894.00	9100	20230523	-52.86	2426	20230104	76.83	4530	-5.30	20240105	4030	6.45	20240102	23500	-81.74	20230410	2905	47.68	20231027	4.63	N	417500	100	32 억		147427	N	N	0	N	00	N
94	20240104	161201	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4395	145	2	3.41	3044827875	709628	193.11	4245	4395	4190	5520	2975	4250	4289.21	0.55	0	-28336	4346	4297	4201	4152	4056	4322	4177	33	1270	100	2970	5	1	32784744	1441	10.83	2.32	12	2.16	406.00	1894.00	9100	20230523	-51.70	2426	20230104	81.16	4395	0.00	20240104	4030	9.06	20240102	23500	-81.30	20230410	2905	51.29	20231027	4.76	N	417500	100	32 억		180501	N	N	0	N	00	N
95	20240104	151203	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4330	80	2	1.88	2421216985	567180	154.34	4245	4380	4190	5520	2975	4250	4268.89	0.55	0	-16876	4346	4297	4201	4152	4056	4322	4177	33	1270	100	2970	5	1	32784744	1420	10.67	2.29	12	1.73	406.00	1894.00	9100	20230523	-52.42	2426	20230104	78.48	4380	-1.14	20240104	4030	7.44	20240102	23500	-81.57	20230410	2905	49.05	20231027	4.76	N	417500	100	32 억		180501	N	N	0	N	00	N
96	20240104	141203	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4275	25	2	0.59	1411235180	332213	90.40	4245	4295	4190	5520	2975	4250	4247.98	0.55	0	-21630	4346	4297	4201	4152	4056	4322	4177	33	1270	100	2970	5	1	32784744	1402	10.53	2.26	12	1.01	406.00	1894.00	9100	20230523	-53.02	2426	20230104	76.22	4295	-0.47	20240104	4030	6.08	20240102	23500	-81.81	20230410	2905	47.16	20231027	4.76	N	417500	100	32 억		180501	N	N	0	N	00	N
97	20240104	131203	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4255	5	2	0.12	1184110640	278857	75.88	4245	4295	4190	5520	2975	4250	4246.29	0.55	0	-16269	4346	4297	4201	4152	4056	4322	4177	33	1270	100	2970	5	1	32784744	1395	10.48	2.25	12	0.85	406.00	1894.00	9100	20230523	-53.24	2426	20230104	75.39	4295	-0.93	20240104	4030	5.58	20240102	23500	-81.89	20230410	2905	46.47	20231027	4.76	N	417500	100	32 억		180501	N	N	0	N	00	N
98	20240104	121158	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4270	20	2	0.47	1068426075	251693	68.49	4245	4295	4190	5520	2975	4250	4244.94	0.55	0	-8080	4346	4297	4201	4152	4056	4322	4177	33	1270	100	2970	5	1	32784744	1400	10.52	2.25	12	0.77	406.00	1894.00	9100	20230523	-53.08	2426	20230104	76.01	4295	-0.58	20240104	4030	5.96	20240102	23500	-81.83	20230410	2905	46.99	20231027	4.76	N	417500	100	32 억		180501	N	N	0	N	00	N
99	20240104	111159	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4250	0	3	0.00	733383355	173114	47.11	4245	4275	4190	5520	2975	4250	4236.37	0.55	0	-42453	4346	4297	4201	4152	4056	4322	4177	33	1270	100	2970	5	1	32784744	1393	10.47	2.24	12	0.53	406.00	1894.00	9100	20230523	-53.30	2426	20230104	75.19	4275	-0.58	20240104	4030	5.46	20240102	23500	-81.91	20230410	2905	46.30	20231027	4.76	N	417500	100	32 억		180501	N	N	0	N	00	N
100	20240104	101158	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4240	-10	5	-0.24	505788615	119230	32.45	4245	4275	4190	5520	2975	4250	4242.08	0.55	0	-34925	4346	4297	4201	4152	4056	4322	4177	33	1270	100	2970	5	1	32784744	1390	10.44	2.24	12	0.36	406.00	1894.00	9100	20230523	-53.41	2426	20230104	74.77	4275	-0.82	20240104	4030	5.21	20240102	23500	-81.96	20230410	2905	45.96	20231027	4.76	N	417500	100	32 억		180501	N	N	0	N	00	N
101	20240104	091202	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4265	15	2	0.35	80083130	18941	5.15	4245	4275	4190	5520	2975	4250	4227.28	0.55	0	19	4346	4297	4201	4152	4056	4322	4177	33	1270	100	2970	5	1	32784744	1398	10.50	2.25	12	0.06	406.00	1894.00	9100	20230523	-53.13	2426	20230104	75.80	4275	-0.23	20240104	4030	5.83	20240102	23500	-81.85	20230410	2905	46.82	20231027	4.76	N	417500	100	32 억		180501	N	N	0	N	00	N
102	20240103	161158	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4250	30	2	0.71	1511578435	361971	43.50	4200	4250	4105	5480	2955	4220	4175.83	0.56	0	-4231	4386	4302	4166	4082	3946	4345	4125	33	1260	100	2950	5	1	32784744	1393	10.47	2.24	12	1.10	406.00	1894.00	9100	20230523	-53.30	2426	20230104	75.19	4250	0.00	20240102	4030	5.46	20240102	23500	-81.91	20230410	2905	46.30	20231027	4.76	N	417500	100	32 억		184278	N	N	0	N	00	N
103	20240103	151155	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4230	10	2	0.24	1371559405	328954	39.53	4200	4235	4105	5480	2955	4220	4169.45	0.56	0	-2101	4386	4302	4166	4082	3946	4345	4125	33	1260	100	2950	5	1	32784744	1387	10.42	2.23	12	1.00	406.00	1894.00	9100	20230523	-53.52	2426	20230104	74.36	4250	-0.47	20240102	4030	4.96	20240102	23500	-82.00	20230410	2905	45.61	20231027	4.76	N	417500	100	32 억		184278	N	N	0	N	00	N
104	20240103	141154	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4170	-50	5	-1.18	1142125160	274367	32.97	4200	4200	4105	5480	2955	4220	4162.75	0.56	0	-8990	4386	4302	4166	4082	3946	4345	4125	33	1260	100	2950	5	1	32784744	1367	10.27	2.20	12	0.84	406.00	1894.00	9100	20230523	-54.18	2426	20230104	71.89	4250	-1.88	20240102	4030	3.47	20240102	23500	-82.26	20230410	2905	43.55	20231027	4.76	N	417500	100	32 억		184278	N	N	0	N	00	N
105	20240103	131155	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4195	-25	5	-0.59	951698390	228708	27.48	4200	4200	4105	5480	2955	4220	4161.18	0.56	0	-7774	4386	4302	4166	4082	3946	4345	4125	33	1260	100	2950	5	1	32784744	1375	10.33	2.21	12	0.70	406.00	1894.00	9100	20230523	-53.90	2426	20230104	72.92	4250	-1.29	20240102	4030	4.09	20240102	23500	-82.15	20230410	2905	44.41	20231027	4.76	N	417500	100	32 억		184278	N	N	0	N	00	N
106	20240103	121159	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4190	-30	5	-0.71	799605765	192300	23.11	4200	4200	4105	5480	2955	4220	4158.10	0.56	0	-3317	4386	4302	4166	4082	3946	4345	4125	33	1260	100	2950	5	1	32784744	1374	10.32	2.21	12	0.59	406.00	1894.00	9100	20230523	-53.96	2426	20230104	72.71	4250	-1.41	20240102	4030	3.97	20240102	23500	-82.17	20230410	2905	44.23	20231027	4.76	N	417500	100	32 억		184278	N	N	0	N	00	N
107	20240103	111155	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4160	-60	5	-1.42	707074525	170105	20.44	4200	4200	4105	5480	2955	4220	4156.68	0.56	0	513	4386	4302	4166	4082	3946	4345	4125	33	1260	100	2950	5	1	32784744	1364	10.25	2.20	12	0.52	406.00	1894.00	9100	20230523	-54.29	2426	20230104	71.48	4250	-2.12	20240102	4030	3.23	20240102	23500	-82.30	20230410	2905	43.20	20231027	4.76	N	417500	100	32 억		184278	N	N	0	N	00	N
108	20240103	101155	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4165	-55	5	-1.30	499680620	120230	14.45	4200	4200	4105	5480	2955	4220	4156.02	0.56	0	-10021	4386	4302	4166	4082	3946	4345	4125	33	1260	100	2950	5	1	32784744	1365	10.26	2.20	12	0.37	406.00	1894.00	9100	20230523	-54.23	2426	20230104	71.68	4250	-2.00	20240102	4030	3.35	20240102	23500	-82.28	20230410	2905	43.37	20231027	4.76	N	417500	100	32 억		184278	N	N	0	N	00	N
109	20240103	091154	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4150	-70	5	-1.66	172435855	41582	5.00	4200	4200	4105	5480	2955	4220	4146.81	0.56	0	-3735	4386	4302	4166	4082	3946	4345	4125	33	1260	100	2950	5	1	32784744	1361	10.22	2.19	12	0.13	406.00	1894.00	9100	20230523	-54.40	2426	20230104	71.06	4250	-2.35	20240102	4030	2.98	20240102	23500	-82.34	20230410	2905	42.86	20231027	4.76	N	417500	100	32 억		184278	N	N	0	N	00	N
110	20240102	161152	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4220	165	2	4.07	3443150325	825045	367.25	4065	4250	4030	5270	2840	4055	4173.15	0.52	0	13829	4131	4092	4021	3982	3911	4112	4002	33	1215	100	2830	5	1	32784744	1384	10.39	2.23	12	2.52	406.00	1894.00	9100	20230523	-53.63	2426	20230104	73.95	4250	-0.71	20240102	4030	4.71	20240102	23500	-82.04	20230410	2905	45.27	20231027	4.69	N	417500	100	32 억		171143	N	N	0	N	00	N
111	20240102	151151	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4195	140	2	3.45	3255436665	780406	347.38	4065	4250	4030	5270	2840	4055	4171.47	0.52	0	14844	4131	4092	4021	3982	3911	4112	4002	33	1215	100	2830	5	1	32784744	1375	10.33	2.21	12	2.38	406.00	1894.00	9100	20230523	-53.90	2426	20230104	72.92	4250	-1.29	20240102	4030	4.09	20240102	23500	-82.15	20230410	2905	44.41	20231027	4.69	N	417500	100	32 억		171143	N	N	0	N	00	N
112	20240102	141152	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4190	135	2	3.33	3003436570	720351	320.65	4065	4250	4030	5270	2840	4055	4169.41	0.52	0	18470	4131	4092	4021	3982	3911	4112	4002	33	1215	100	2830	5	1	32784744	1374	10.32	2.21	12	2.20	406.00	1894.00	9100	20230523	-53.96	2426	20230104	72.71	4250	-1.41	20240102	4030	3.97	20240102	23500	-82.17	20230410	2905	44.23	20231027	4.69	N	417500	100	32 억		171143	N	N	0	N	00	N
113	20240102	131145	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4170	115	2	2.84	2785307495	668196	297.43	4065	4250	4030	5270	2840	4055	4168.40	0.52	0	20893	4131	4092	4021	3982	3911	4112	4002	33	1215	100	2830	5	1	32784744	1367	10.27	2.20	12	2.04	406.00	1894.00	9100	20230523	-54.18	2426	20230104	71.89	4250	-1.88	20240102	4030	3.47	20240102	23500	-82.26	20230410	2905	43.55	20231027	4.69	N	417500	100	32 억		171143	N	N	0	N	00	N
114	20240102	121146	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4200	145	2	3.58	2493741395	598558	266.44	4065	4250	4030	5270	2840	4055	4166.25	0.52	0	31406	4131	4092	4021	3982	3911	4112	4002	33	1215	100	2830	5	1	32784744	1377	10.34	2.22	12	1.83	406.00	1894.00	9100	20230523	-53.85	2426	20230104	73.12	4250	-1.18	20240102	4030	4.22	20240102	23500	-82.13	20230410	2905	44.58	20231027	4.69	N	417500	100	32 억		171143	N	N	0	N	00	N
115	20240102	111144	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4185	130	2	3.21	1787637315	431226	191.95	4065	4215	4030	5270	2840	4055	4145.48	0.52	0	47227	4131	4092	4021	3982	3911	4112	4002	33	1215	100	2830	5	1	32784744	1372	10.31	2.21	12	1.32	406.00	1894.00	9100	20230523	-54.01	2426	20230104	72.51	4215	-0.71	20240102	4030	3.85	20240102	23500	-82.19	20230410	2905	44.06	20231027	4.69	N	417500	100	32 억		171143	N	N	0	N	00	N
116	20240102	101135	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4070	15	2	0.37	295858590	72442	32.25	4065	4115	4030	5270	2840	4055	4084.08	0.52	0	26771	4131	4092	4021	3982	3911	4112	4002	33	1215	100	2830	5	1	32784744	1334	10.02	2.15	12	0.22	406.00	1894.00	9100	20230523	-55.27	2426	20230104	67.77	4115	-1.09	20240102	4030	0.99	20240102	23500	-82.68	20230410	2905	40.10	20231027	4.69	N	417500	100	32 억		171143	N	N	0	N	00	N
117	20240102	091119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4055	0	3	0.00	0	0	0.00	0	0	0	5270	2840	4055	0.00	0.52	0	0	4131	4092	4021	3982	3911	4112	4002	33	1215	100	2830	5	1	32784744	1329	9.99	2.14	12	0.00	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	0	0.00	0	0	0.00	0	23500	-82.74	20230410	2905	39.59	20231027	4.69	N	417500	100	32 억		171143	N	N	0	N	00	N