KissMeData/072950/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	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-260	5	-4.13	3291782160	544454	24.02	6150	6180	5940	8170	4410	6290	6045.50	3.50	0	-15215	6730	6510	6070	5850	5410	6620	5960	40	1880	500	4520	10	1	8052610	486	22.01	0.71	12	6.76	274.00	8493.00	7390	20240116	-18.40	4030	20231026	49.63	7390	-18.40	20240116	4425	36.27	20240108	7390	-18.40	20240116	4030	49.63	20231026	3.77	N	072950	500	40 억		282025	N	N	0	N	00	N
3	20240123	110635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-240	5	-3.82	2690162210	444319	19.61	6150	6180	5940	8170	4410	6290	6053.95	3.50	0	-8974	6730	6510	6070	5850	5410	6620	5960	40	1880	500	4520	10	1	8052610	487	22.08	0.71	12	5.52	274.00	8493.00	7390	20240116	-18.13	4030	20231026	50.12	7390	-18.13	20240116	4425	36.72	20240108	7390	-18.13	20240116	4030	50.12	20231026	3.77	N	072950	500	40 억		282025	N	N	0	N	00	N
4	20240123	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-210	5	-3.34	2166177700	357730	15.79	6150	6180	5940	8170	4410	6290	6054.57	3.50	0	-26723	6730	6510	6070	5850	5410	6620	5960	40	1880	500	4520	10	1	8052610	490	22.19	0.72	12	4.44	274.00	8493.00	7390	20240116	-17.73	4030	20231026	50.87	7390	-17.73	20240116	4425	37.40	20240108	7390	-17.73	20240116	4030	50.87	20231026	3.77	N	072950	500	40 억		282025	N	N	0	N	00	N
5	20240123	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-260	5	-4.13	734503420	120789	5.33	6150	6160	6020	8170	4410	6290	6078.82	3.50	0	-18218	6730	6510	6070	5850	5410	6620	5960	40	1880	500	4520	10	1	8052610	486	22.01	0.71	12	1.50	274.00	8493.00	7390	20240116	-18.40	4030	20231026	49.63	7390	-18.40	20240116	4425	36.27	20240108	7390	-18.40	20240116	4030	49.63	20231026	3.77	N	072950	500	40 억		282025	N	N	0	N	00	N
6	20240119	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	400	2	7.37	16193864550	2712797	111.27	6010	6240	5720	7050	3810	5430	5969.57	1.85	0	130781	6156	5792	5586	5222	5016	5690	5120	40	1620	500	3900	10	1	8052610	469	21.28	0.69	12	33.69	274.00	8493.00	7390	20240116	-21.11	4030	20231026	44.67	7390	-21.11	20240116	4425	31.75	20240108	7390	-21.11	20240116	4030	44.67	20231026	3.88	N	072950	500	40 억		148834	N	N	0	N	00	N
7	20240119	150633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	450	2	8.29	15808779330	2646827	108.57	6010	6240	5720	7050	3810	5430	5972.73	1.85	0	114656	6156	5792	5586	5222	5016	5690	5120	40	1620	500	3900	10	1	8052610	473	21.46	0.69	12	32.87	274.00	8493.00	7390	20240116	-20.43	4030	20231026	45.91	7390	-20.43	20240116	4425	32.88	20240108	7390	-20.43	20240116	4030	45.91	20231026	3.88	N	072950	500	40 억		148834	N	N	0	N	00	N
8	20240119	140631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	450	2	8.29	15150693470	2534196	103.95	6010	6240	5720	7050	3810	5430	5978.50	1.85	0	97001	6156	5792	5586	5222	5016	5690	5120	40	1620	500	3900	10	1	8052610	473	21.46	0.69	12	31.47	274.00	8493.00	7390	20240116	-20.43	4030	20231026	45.91	7390	-20.43	20240116	4425	32.88	20240108	7390	-20.43	20240116	4030	45.91	20231026	3.88	N	072950	500	40 억		148834	N	N	0	N	00	N
9	20240119	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	450	2	8.29	12190065890	2040317	83.69	6010	6240	5720	7050	3810	5430	5974.59	1.85	0	41994	6156	5792	5586	5222	5016	5690	5120	40	1620	500	3900	10	1	8052610	473	21.46	0.69	12	25.34	274.00	8493.00	7390	20240116	-20.43	4030	20231026	45.91	7390	-20.43	20240116	4425	32.88	20240108	7390	-20.43	20240116	4030	45.91	20231026	3.88	N	072950	500	40 억		148834	N	N	0	N	00	N
10	20240119	120635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	390	2	7.18	11742414250	1963945	80.56	6010	6240	5720	7050	3810	5430	5978.99	1.85	0	19327	6156	5792	5586	5222	5016	5690	5120	40	1620	500	3900	10	1	8052610	469	21.24	0.69	12	24.39	274.00	8493.00	7390	20240116	-21.24	4030	20231026	44.42	7390	-21.24	20240116	4425	31.53	20240108	7390	-21.24	20240116	4030	44.42	20231026	3.88	N	072950	500	40 억		148834	N	N	0	N	00	N
11	20240119	110634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	380	2	7.00	11200165560	1871424	76.76	6010	6240	5720	7050	3810	5430	5984.84	1.85	0	-299	6156	5792	5586	5222	5016	5690	5120	40	1620	500	3900	10	1	8052610	468	21.20	0.68	12	23.24	274.00	8493.00	7390	20240116	-21.38	4030	20231026	44.17	7390	-21.38	20240116	4425	31.30	20240108	7390	-21.38	20240116	4030	44.17	20231026	3.88	N	072950	500	40 억		148834	N	N	0	N	00	N
12	20240119	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	410	2	7.55	9772364670	1624590	66.64	6010	6240	5820	7050	3810	5430	6015.28	1.85	0	-20638	6156	5792	5586	5222	5016	5690	5120	40	1620	500	3900	10	1	8052610	470	21.31	0.69	12	20.17	274.00	8493.00	7390	20240116	-20.97	4030	20231026	44.91	7390	-20.97	20240116	4425	31.98	20240108	7390	-20.97	20240116	4030	44.91	20231026	3.88	N	072950	500	40 억		148834	N	N	0	N	00	N
13	20240119	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	650	2	11.97	4803971030	789056	32.36	6010	6240	6000	7050	3810	5430	6088.25	1.85	0	-6954	6156	5792	5586	5222	5016	5690	5120	40	1620	500	3900	10	1	8052610	490	22.19	0.72	12	9.80	274.00	8493.00	7390	20240116	-17.73	4030	20231026	50.87	7390	-17.73	20240116	4425	37.40	20240108	7390	-17.73	20240116	4030	50.87	20231026	3.88	N	072950	500	40 억		148834	N	N	0	N	00	N
14	20240118	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-330	5	-5.73	12282318300	2142317	114.51	5600	5950	5380	7480	4040	5760	5735.60	1.66	0	-16649	6253	6006	5853	5606	5453	5930	5530	40	1720	500	4140	10	1	8052610	437	19.82	0.64	12	26.60	274.00	8493.00	7390	20240116	-26.52	4030	20231026	34.74	7390	-26.52	20240116	4425	22.71	20240108	7390	-26.52	20240116	4030	34.74	20231026	3.83	N	072950	500	40 억		133329	N	N	0	N	00	N
15	20240118	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-300	5	-5.21	11634864420	2023085	108.14	5600	5950	5380	7480	4040	5760	5751.05	1.66	0	-22297	6253	6006	5853	5606	5453	5930	5530	40	1720	500	4140	10	1	8052610	440	19.93	0.64	12	25.12	274.00	8493.00	7390	20240116	-26.12	4030	20231026	35.48	7390	-26.12	20240116	4425	23.39	20240108	7390	-26.12	20240116	4030	35.48	20231026	3.83	N	072950	500	40 억		133329	N	N	0	N	00	N
16	20240118	140631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-190	5	-3.30	10610082280	1835435	98.11	5600	5950	5500	7480	4040	5760	5780.70	1.66	0	-29958	6253	6006	5853	5606	5453	5930	5530	40	1720	500	4140	10	1	8052610	449	20.33	0.66	12	22.79	274.00	8493.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	3.83	N	072950	500	40 억		133329	N	N	0	N	00	N
17	20240118	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	-30	5	-0.52	9578249030	1651641	88.28	5600	5950	5550	7480	4040	5760	5799.25	1.66	0	-25947	6253	6006	5853	5606	5453	5930	5530	40	1720	500	4140	10	1	8052610	461	20.91	0.67	12	20.51	274.00	8493.00	7390	20240116	-22.46	4030	20231026	42.18	7390	-22.46	20240116	4425	29.49	20240108	7390	-22.46	20240116	4030	42.18	20231026	3.83	N	072950	500	40 억		133329	N	N	0	N	00	N
18	20240118	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	20	2	0.35	9104718510	1569567	83.90	5600	5950	5550	7480	4040	5760	5800.80	1.66	0	-23931	6253	6006	5853	5606	5453	5930	5530	40	1720	500	4140	10	1	8052610	465	21.09	0.68	12	19.49	274.00	8493.00	7390	20240116	-21.79	4030	20231026	43.42	7390	-21.79	20240116	4425	30.62	20240108	7390	-21.79	20240116	4030	43.42	20231026	3.83	N	072950	500	40 억		133329	N	N	0	N	00	N
19	20240118	110632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	90	2	1.56	7611712670	1312433	70.15	5600	5950	5550	7480	4040	5760	5799.72	1.66	0	-25434	6253	6006	5853	5606	5453	5930	5530	40	1720	500	4140	10	1	8052610	471	21.35	0.69	12	16.30	274.00	8493.00	7390	20240116	-20.84	4030	20231026	45.16	7390	-20.84	20240116	4425	32.20	20240108	7390	-20.84	20240116	4030	45.16	20231026	3.83	N	072950	500	40 억		133329	N	N	0	N	00	N
20	20240118	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-100	5	-1.74	1638399010	289871	15.49	5600	5780	5550	7480	4040	5760	5651.93	1.66	0	-7502	6253	6006	5853	5606	5453	5930	5530	40	1720	500	4140	10	1	8052610	456	20.66	0.67	12	3.60	274.00	8493.00	7390	20240116	-23.41	4030	20231026	40.45	7390	-23.41	20240116	4425	27.91	20240108	7390	-23.41	20240116	4030	40.45	20231026	3.83	N	072950	500	40 억		133329	N	N	0	N	00	N
21	20240118	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-130	5	-2.26	482409770	86219	4.61	5600	5650	5550	7480	4040	5760	5593.96	1.66	0	250	6253	6006	5853	5606	5453	5930	5530	40	1720	500	4140	10	1	8052610	453	20.55	0.66	12	1.07	274.00	8493.00	7390	20240116	-23.82	4030	20231026	39.70	7390	-23.82	20240116	4425	27.23	20240108	7390	-23.82	20240116	4030	39.70	20231026	3.83	N	072950	500	40 억		133329	N	N	0	N	00	N
22	20240117	160628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	-440	5	-7.10	10489620090	1793961	9.92	6070	6100	5700	8060	4340	6200	5847.47	1.67	0	29100	7786	6992	6596	5802	5406	6795	5605	40	1860	500	4460	10	1	8052610	464	21.02	0.68	12	22.28	274.00	8493.00	7390	20240116	-22.06	4030	20231026	42.93	7390	-22.06	20240116	4425	30.17	20240108	7390	-22.06	20240116	4030	42.93	20231026	4.05	N	072950	500	40 억		134675	N	N	0	N	00	N
23	20240117	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-480	5	-7.74	9896007260	1690713	9.35	6070	6100	5700	8060	4340	6200	5852.49	1.67	0	36282	7786	6992	6596	5802	5406	6795	5605	40	1860	500	4460	10	1	8052610	461	20.88	0.67	12	21.00	274.00	8493.00	7390	20240116	-22.60	4030	20231026	41.94	7390	-22.60	20240116	4425	29.27	20240108	7390	-22.60	20240116	4030	41.94	20231026	4.05	N	072950	500	40 억		134675	N	N	0	N	00	N
24	20240117	140630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-370	5	-5.97	9079578450	1549466	8.57	6070	6100	5700	8060	4340	6200	5859.10	1.67	0	58091	7786	6992	6596	5802	5406	6795	5605	40	1860	500	4460	10	1	8052610	469	21.28	0.69	12	19.24	274.00	8493.00	7390	20240116	-21.11	4030	20231026	44.67	7390	-21.11	20240116	4425	31.75	20240108	7390	-21.11	20240116	4030	44.67	20231026	4.05	N	072950	500	40 억		134675	N	N	0	N	00	N
25	20240117	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	-420	5	-6.77	8553878750	1458829	8.07	6070	6100	5700	8060	4340	6200	5862.77	1.67	0	53410	7786	6992	6596	5802	5406	6795	5605	40	1860	500	4460	10	1	8052610	465	21.09	0.68	12	18.12	274.00	8493.00	7390	20240116	-21.79	4030	20231026	43.42	7390	-21.79	20240116	4425	30.62	20240108	7390	-21.79	20240116	4030	43.42	20231026	4.05	N	072950	500	40 억		134675	N	N	0	N	00	N
26	20240117	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-380	5	-6.13	8036700630	1369506	7.58	6070	6100	5700	8060	4340	6200	5867.53	1.67	0	44089	7786	6992	6596	5802	5406	6795	5605	40	1860	500	4460	10	1	8052610	469	21.24	0.69	12	17.01	274.00	8493.00	7390	20240116	-21.24	4030	20231026	44.42	7390	-21.24	20240116	4425	31.53	20240108	7390	-21.24	20240116	4030	44.42	20231026	4.05	N	072950	500	40 억		134675	N	N	0	N	00	N
27	20240117	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-360	5	-5.81	7297192190	1242638	6.87	6070	6100	5700	8060	4340	6200	5871.48	1.67	0	54869	7786	6992	6596	5802	5406	6795	5605	40	1860	500	4460	10	1	8052610	470	21.31	0.69	12	15.43	274.00	8493.00	7390	20240116	-20.97	4030	20231026	44.91	7390	-20.97	20240116	4425	31.98	20240108	7390	-20.97	20240116	4030	44.91	20231026	4.05	N	072950	500	40 억		134675	N	N	0	N	00	N
28	20240117	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	-460	5	-7.42	5410888820	918137	5.08	6070	6100	5700	8060	4340	6200	5892.25	1.67	0	52876	7786	6992	6596	5802	5406	6795	5605	40	1860	500	4460	10	1	8052610	462	20.95	0.68	12	11.40	274.00	8493.00	7390	20240116	-22.33	4030	20231026	42.43	7390	-22.33	20240116	4425	29.72	20240108	7390	-22.33	20240116	4030	42.43	20231026	4.05	N	072950	500	40 억		134675	N	N	0	N	00	N
29	20240117	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	-250	5	-4.03	1142007780	189069	1.05	6070	6100	5940	8060	4340	6200	6037.37	1.67	0	4591	7786	6992	6596	5802	5406	6795	5605	40	1860	500	4460	10	1	8052610	479	21.72	0.70	12	2.35	274.00	8493.00	7390	20240116	-19.49	4030	20231026	47.64	7390	-19.49	20240116	4425	34.46	20240108	7390	-19.49	20240116	4030	47.64	20231026	4.05	N	072950	500	40 억		134675	N	N	0	N	00	N
30	20240116	160628	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6200	420	2	7.27	124621440350	17907190	816.96	6580	7390	6200	7510	4050	5780	6959.52	1.88	0	-39204	6273	6026	5883	5636	5493	5955	5565	40	1730	500	4160	10	1	8052610	499	22.63	0.73	12	222.38	274.00	8493.00	7390	20240116	-16.10	4030	20231026	53.85	7390	-16.10	20240116	4425	40.11	20240108	7390	-16.10	20240116	4030	53.85	20231026	3.88	N	072950	500	40 억		151314	N	N	0	N	00	N
31	20240116	150627	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6440	660	2	11.42	121483037600	17408374	794.20	6580	7390	6350	7510	4050	5780	6978.46	1.88	0	-39494	6273	6026	5883	5636	5493	5955	5565	40	1730	500	4160	10	1	8052610	519	23.50	0.76	12	216.18	274.00	8493.00	7390	20240116	-12.86	4030	20231026	59.80	7390	-12.86	20240116	4425	45.54	20240108	7390	-12.86	20240116	4030	59.80	20231026	3.88	N	072950	500	40 억		151314	N	N	0	N	00	N
32	20240116	140629	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7190	1410	2	24.39	107094255580	15238572	695.21	6580	7390	6350	7510	4050	5780	7027.89	1.88	0	-44521	6273	6026	5883	5636	5493	5955	5565	40	1730	500	4160	10	1	8052610	579	26.24	0.85	12	189.24	274.00	8493.00	7390	20240116	-2.71	4030	20231026	78.41	7390	-2.71	20240116	4425	62.49	20240108	7390	-2.71	20240116	4030	78.41	20231026	3.88	N	072950	500	40 억		151314	N	N	0	N	00	N
33	20240116	130629	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7240	1460	2	25.26	98550393010	14047195	640.86	6580	7390	6350	7510	4050	5780	7015.71	1.88	0	-44836	6273	6026	5883	5636	5493	5955	5565	40	1730	500	4160	10	1	8052610	583	26.42	0.85	12	174.44	274.00	8493.00	7390	20240116	-2.03	4030	20231026	79.65	7390	-2.03	20240116	4425	63.62	20240108	7390	-2.03	20240116	4030	79.65	20231026	3.88	N	072950	500	40 억		151314	N	N	0	N	00	N
34	20240116	120628	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	7040	1260	2	21.80	79013895500	11328350	516.82	6580	7390	6350	7510	4050	5780	6974.94	1.88	0	-44415	6273	6026	5883	5636	5493	5955	5565	40	1730	500	4160	10	1	8052610	567	25.69	0.83	12	140.68	274.00	8493.00	7390	20240116	-4.74	4030	20231026	74.69	7390	-4.74	20240116	4425	59.10	20240108	7390	-4.74	20240116	4030	74.69	20231026	3.88	N	072950	500	40 억		151314	N	N	0	N	00	N
35	20240116	110626	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6990	1210	2	20.93	73401342890	10520427	479.96	6580	7390	6350	7510	4050	5780	6977.10	1.88	0	-42971	6273	6026	5883	5636	5493	5955	5565	40	1730	500	4160	10	1	8052610	563	25.51	0.82	12	130.65	274.00	8493.00	7390	20240116	-5.41	4030	20231026	73.45	7390	-5.41	20240116	4425	57.97	20240108	7390	-5.41	20240116	4030	73.45	20231026	3.88	N	072950	500	40 억		151314	N	N	0	N	00	N
36	20240116	100627	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6760	980	2	16.96	60284413300	8638866	394.12	6580	7390	6350	7510	4050	5780	6978.36	1.88	0	-38402	6273	6026	5883	5636	5493	5955	5565	40	1730	500	4160	10	1	8052610	544	24.67	0.80	12	107.28	274.00	8493.00	7390	20240116	-8.53	4030	20231026	67.74	7390	-8.53	20240116	4425	52.77	20240108	7390	-8.53	20240116	4030	67.74	20231026	3.88	N	072950	500	40 억		151314	N	N	0	N	00	N
37	20240116	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	840	2	14.53	9465086640	1453981	66.33	6580	6680	6350	7510	4050	5780	6510.06	1.88	0	-23420	6273	6026	5883	5636	5493	5955	5565	40	1730	500	4160	10	1	8052610	533	24.16	0.78	12	18.06	274.00	8493.00	7080	20240112	-6.50	4030	20231026	64.27	7080	-6.50	20240112	4425	49.60	20240108	7080	-6.50	20240112	4030	64.27	20231026	3.88	N	072950	500	40 억		151314	N	N	0	N	00	N
38	20240115	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	-250	5	-4.15	9987960250	1703262	8.50	6030	6130	5740	7830	4230	6030	5864.01	2.99	0	-68398	7750	6890	6220	5360	4690	7320	5790	40	1800	500	4340	10	1	8052610	465	21.09	0.68	12	21.15	274.00	8493.00	7080	20240112	-18.36	4030	20231026	43.42	7080	-18.36	20240112	4425	30.62	20240108	7080	-18.36	20240112	4030	43.42	20231026	3.78	N	072950	500	40 억		240632	N	N	0	N	00	N
39	20240115	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-220	5	-3.65	9128534340	1555518	7.76	6030	6130	5740	7830	4230	6030	5868.47	2.99	0	-65235	7750	6890	6220	5360	4690	7320	5790	40	1800	500	4340	10	1	8052610	468	21.20	0.68	12	19.32	274.00	8493.00	7080	20240112	-17.94	4030	20231026	44.17	7080	-17.94	20240112	4425	31.30	20240108	7080	-17.94	20240112	4030	44.17	20231026	3.78	N	072950	500	40 억		240632	N	N	0	N	00	N
40	20240115	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	-240	5	-3.98	8263320340	1405906	7.02	6030	6130	5740	7830	4230	6030	5877.56	2.99	0	-51194	7750	6890	6220	5360	4690	7320	5790	40	1800	500	4340	10	1	8052610	466	21.13	0.68	12	17.46	274.00	8493.00	7080	20240112	-18.22	4030	20231026	43.67	7080	-18.22	20240112	4425	30.85	20240108	7080	-18.22	20240112	4030	43.67	20231026	3.78	N	072950	500	40 억		240632	N	N	0	N	00	N
41	20240115	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-190	5	-3.15	7792713490	1324866	6.61	6030	6130	5740	7830	4230	6030	5881.87	2.99	0	-56460	7750	6890	6220	5360	4690	7320	5790	40	1800	500	4340	10	1	8052610	470	21.31	0.69	12	16.45	274.00	8493.00	7080	20240112	-17.51	4030	20231026	44.91	7080	-17.51	20240112	4425	31.98	20240108	7080	-17.51	20240112	4030	44.91	20231026	3.78	N	072950	500	40 억		240632	N	N	0	N	00	N
42	20240115	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-180	5	-2.99	7207970430	1224293	6.11	6030	6130	5740	7830	4230	6030	5887.43	2.99	0	-56890	7750	6890	6220	5360	4690	7320	5790	40	1800	500	4340	10	1	8052610	471	21.35	0.69	12	15.20	274.00	8493.00	7080	20240112	-17.37	4030	20231026	45.16	7080	-17.37	20240112	4425	32.20	20240108	7080	-17.37	20240112	4030	45.16	20231026	3.78	N	072950	500	40 억		240632	N	N	0	N	00	N
43	20240115	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-230	5	-3.81	6397836430	1085616	5.42	6030	6130	5740	7830	4230	6030	5893.25	2.99	0	-55982	7750	6890	6220	5360	4690	7320	5790	40	1800	500	4340	10	1	8052610	467	21.17	0.68	12	13.48	274.00	8493.00	7080	20240112	-18.08	4030	20231026	43.92	7080	-18.08	20240112	4425	31.07	20240108	7080	-18.08	20240112	4030	43.92	20231026	3.78	N	072950	500	40 억		240632	N	N	0	N	00	N
44	20240115	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-130	5	-2.16	4985165220	842451	4.21	6030	6130	5800	7830	4230	6030	5917.43	2.99	0	-42897	7750	6890	6220	5360	4690	7320	5790	40	1800	500	4340	10	1	8052610	475	21.53	0.69	12	10.46	274.00	8493.00	7080	20240112	-16.67	4030	20231026	46.40	7080	-16.67	20240112	4425	33.33	20240108	7080	-16.67	20240112	4030	46.40	20231026	3.78	N	072950	500	40 억		240632	N	N	0	N	00	N
45	20240115	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-180	5	-2.99	1675147400	280201	1.40	6030	6130	5830	7830	4230	6030	5978.34	2.99	0	-14525	7750	6890	6220	5360	4690	7320	5790	40	1800	500	4340	10	1	8052610	471	21.35	0.69	12	3.48	274.00	8493.00	7080	20240112	-17.37	4030	20231026	45.16	7080	-17.37	20240112	4425	32.20	20240108	7080	-17.37	20240112	4030	45.16	20231026	3.78	N	072950	500	40 억		240632	N	N	0	N	00	N
46	20240112	160621	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6030	490	2	8.84	129648873920	19964288	213.04	5630	7080	5550	7200	3880	5540	6495.04	2.51	0	39594	6626	6082	5646	5102	4666	6355	5375	40	1660	500	3980	10	1	8052610	486	22.01	0.71	12	247.92	274.00	8493.00	7080	20240112	-14.83	4030	20231026	49.63	7080	-14.83	20240112	4425	36.27	20240108	7080	-14.83	20240112	4030	49.63	20231026	2.10	N	072950	500	40 억		201770	N	N	0	N	00	N
47	20240112	150624	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	5960	420	2	7.58	127639755150	19630481	209.48	5630	7080	5550	7200	3880	5540	6502.85	2.51	0	30152	6626	6082	5646	5102	4666	6355	5375	40	1660	500	3980	10	1	8052610	480	21.75	0.70	12	243.78	274.00	8493.00	7080	20240112	-15.82	4030	20231026	47.89	7080	-15.82	20240112	4425	34.69	20240108	7080	-15.82	20240112	4030	47.89	20231026	2.10	N	072950	500	40 억		201770	N	N	0	N	00	N
48	20240112	140623	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6090	550	2	9.93	123595827740	18957984	202.30	5630	7080	5550	7200	3880	5540	6520.23	2.51	0	-17749	6626	6082	5646	5102	4666	6355	5375	40	1660	500	3980	10	1	8052610	490	22.23	0.72	12	235.43	274.00	8493.00	7080	20240112	-13.98	4030	20231026	51.12	7080	-13.98	20240112	4425	37.63	20240108	7080	-13.98	20240112	4030	51.12	20231026	2.10	N	072950	500	40 억		201770	N	N	0	N	00	N
49	20240112	130621	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6470	930	2	16.79	115454467130	17645032	188.29	5630	7080	5550	7200	3880	5540	6544.02	2.51	0	-30564	6626	6082	5646	5102	4666	6355	5375	40	1660	500	3980	10	1	8052610	521	23.61	0.76	12	219.12	274.00	8493.00	7080	20240112	-8.62	4030	20231026	60.55	7080	-8.62	20240112	4425	46.21	20240108	7080	-8.62	20240112	4030	60.55	20231026	2.10	N	072950	500	40 억		201770	N	N	0	N	00	N
50	20240112	120624	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6970	1430	2	25.81	99753298730	15259587	162.84	5630	7080	5550	7200	3880	5540	6538.06	2.51	0	-25833	6626	6082	5646	5102	4666	6355	5375	40	1660	500	3980	10	1	8052610	561	25.44	0.82	12	189.50	274.00	8493.00	7080	20240112	-1.55	4030	20231026	72.95	7080	-1.55	20240112	4425	57.51	20240108	7080	-1.55	20240112	4030	72.95	20231026	2.10	N	072950	500	40 억		201770	N	N	0	N	00	N
51	20240112	110621	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6880	1340	2	24.19	76719523190	11919720	127.20	5630	6940	5550	7200	3880	5540	6437.47	2.51	0	-19862	6626	6082	5646	5102	4666	6355	5375	40	1660	500	3980	10	1	8052610	554	25.11	0.81	12	148.02	274.00	8493.00	6940	20240112	-0.86	4030	20231026	70.72	6940	-0.86	20240112	4425	55.48	20240108	6940	-0.86	20240112	4030	70.72	20231026	2.10	N	072950	500	40 억		201770	N	N	0	N	00	N
52	20240112	100621	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	6570	1030	2	18.59	50069963170	7918777	84.50	5630	6880	5550	7200	3880	5540	6324.41	2.51	0	-15042	6626	6082	5646	5102	4666	6355	5375	40	1660	500	3980	10	1	8052610	529	23.98	0.77	12	98.34	274.00	8493.00	6880	20240112	-4.51	4030	20231026	63.03	6880	-4.51	20240112	4425	48.47	20240108	6880	-4.51	20240112	4030	63.03	20231026	2.10	N	072950	500	40 억		201770	N	N	0	N	00	N
53	20240112	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	100	2	1.81	1932141260	343292	3.66	5630	5700	5550	7200	3880	5540	5632.27	2.51	0	-4886	6626	6082	5646	5102	4666	6355	5375	40	1660	500	3980	10	1	8052610	454	20.58	0.66	12	4.26	274.00	8493.00	6550	20240110	-13.89	4030	20231026	39.95	6550	-13.89	20240110	4425	27.46	20240108	6550	-13.89	20240110	4030	39.95	20231026	2.10	N	072950	500	40 억		201770	N	N	0	N	00	N
54	20240111	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	210	2	3.94	52893475570	9317600	137.95	5360	6190	5210	6920	3740	5330	5677.04	2.53	0	-1813	7003	6166	5713	4876	4423	5940	4650	40	1590	500	3830	10	1	8052610	446	20.22	0.65	12	115.71	274.00	8493.00	6550	20240110	-15.42	4030	20231026	37.47	6550	-15.42	20240110	4425	25.20	20240108	6550	-15.42	20240110	4030	37.47	20231026	2.81	N	072950	500	40 억		204070	N	N	0	N	00	N
55	20240111	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	150	2	2.81	51829876670	9124555	135.09	5360	6190	5210	6920	3740	5330	5680.38	2.53	0	-8642	7003	6166	5713	4876	4423	5940	4650	40	1590	500	3830	10	1	8052610	441	20.00	0.65	12	113.31	274.00	8493.00	6550	20240110	-16.34	4030	20231026	35.98	6550	-16.34	20240110	4425	23.84	20240108	6550	-16.34	20240110	4030	35.98	20231026	2.81	N	072950	500	40 억		204070	N	N	0	N	00	N
56	20240111	140620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	560	2	10.51	32009272420	5724407	84.75	5360	5890	5210	6920	3740	5330	5591.85	2.53	0	-1668	7003	6166	5713	4876	4423	5940	4650	40	1590	500	3830	10	1	8052610	474	21.50	0.69	12	71.09	274.00	8493.00	6550	20240110	-10.08	4030	20231026	46.15	6550	-10.08	20240110	4425	33.11	20240108	6550	-10.08	20240110	4030	46.15	20231026	2.81	N	072950	500	40 억		204070	Y	N	0	N	00	N
57	20240111	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	260	2	4.88	14706759250	2662464	39.42	5360	5730	5270	6920	3740	5330	5523.96	2.53	0	-7993	7003	6166	5713	4876	4423	5940	4650	40	1590	500	3830	10	1	8052610	450	20.40	0.66	12	33.06	274.00	8493.00	6550	20240110	-14.66	4030	20231026	38.71	6550	-14.66	20240110	4425	26.33	20240108	6550	-14.66	20240110	4030	38.71	20231026	2.81	N	072950	500	40 억		204070	N	N	0	N	00	N
58	20240111	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	10	2	0.19	5548133570	1024432	15.17	5360	5570	5270	6920	3740	5330	5416.06	2.53	0	-2782	7003	6166	5713	4876	4423	5940	4650	40	1590	500	3830	10	1	8052610	430	19.49	0.63	12	12.72	274.00	8493.00	6550	20240110	-18.47	4030	20231026	32.51	6550	-18.47	20240110	4425	20.68	20240108	6550	-18.47	20240110	4030	32.51	20231026	2.81	N	072950	500	40 억		204070	N	N	0	N	00	N
59	20240111	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	40	2	0.75	4954717550	913584	13.53	5360	5570	5270	6920	3740	5330	5423.69	2.53	0	-2829	7003	6166	5713	4876	4423	5940	4650	40	1590	500	3830	10	1	8052610	432	19.60	0.63	12	11.35	274.00	8493.00	6550	20240110	-18.02	4030	20231026	33.25	6550	-18.02	20240110	4425	21.36	20240108	6550	-18.02	20240110	4030	33.25	20231026	2.81	N	072950	500	40 억		204070	N	N	0	N	00	N
60	20240111	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	40	2	0.75	2873573700	532433	7.88	5360	5520	5270	6920	3740	5330	5397.44	2.53	0	3395	7003	6166	5713	4876	4423	5940	4650	40	1590	500	3830	10	1	8052610	432	19.60	0.63	12	6.61	274.00	8493.00	6550	20240110	-18.02	4030	20231026	33.25	6550	-18.02	20240110	4425	21.36	20240108	6550	-18.02	20240110	4030	33.25	20231026	2.81	N	072950	500	40 억		204070	N	N	0	N	00	N
61	20240111	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	30	2	0.56	602459950	112564	1.67	5360	5420	5310	6920	3740	5330	5352.76	2.53	0	-3469	7003	6166	5713	4876	4423	5940	4650	40	1590	500	3830	10	1	8052610	432	19.56	0.63	12	1.40	274.00	8493.00	6550	20240110	-18.17	4030	20231026	33.00	6550	-18.17	20240110	4425	21.13	20240108	6550	-18.17	20240110	4030	33.00	20231026	2.81	N	072950	500	40 억		204070	N	N	0	N	00	N
62	20240110	160617	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	5330	-460	5	-7.94	39334056530	6606719	195.59	6360	6550	5260	7520	4060	5790	5954.30	2.59	0	-5977	6660	6225	5355	4920	4050	6442	5137	40	1730	500	4160	10	1	8052610	429	19.45	0.63	12	82.04	274.00	8493.00	6550	20240110	-18.63	4030	20231026	32.26	6550	-18.63	20240110	4425	20.45	20240108	6550	-18.63	20240110	4030	32.26	20231026	2.79	N	072950	500	40 억		208324	N	N	0	N	00	N
63	20240110	150619	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	5340	-450	5	-7.77	38444787040	6439260	190.63	6360	6550	5310	7520	4060	5790	5970.37	2.59	0	-11495	6660	6225	5355	4920	4050	6442	5137	40	1730	500	4160	10	1	8052610	430	19.49	0.63	12	79.96	274.00	8493.00	6550	20240110	-18.47	4030	20231026	32.51	6550	-18.47	20240110	4425	20.68	20240108	6550	-18.47	20240110	4030	32.51	20231026	2.79	N	072950	500	40 억		208324	N	N	0	N	00	N
64	20240110	140620	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	5400	-390	5	-6.74	37888506300	6335309	187.56	6360	6550	5310	7520	4060	5790	5980.53	2.59	0	-10497	6660	6225	5355	4920	4050	6442	5137	40	1730	500	4160	10	1	8052610	435	19.71	0.64	12	78.67	274.00	8493.00	6550	20240110	-17.56	4030	20231026	34.00	6550	-17.56	20240110	4425	22.03	20240108	6550	-17.56	20240110	4030	34.00	20231026	2.79	N	072950	500	40 억		208324	N	N	0	N	00	N
65	20240110	130618	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	5410	-380	5	-6.56	37214415400	6210212	183.85	6360	6550	5310	7520	4060	5790	5992.46	2.59	0	-9620	6660	6225	5355	4920	4050	6442	5137	40	1730	500	4160	10	1	8052610	436	19.74	0.64	12	77.12	274.00	8493.00	6550	20240110	-17.40	4030	20231026	34.24	6550	-17.40	20240110	4425	22.26	20240108	6550	-17.40	20240110	4030	34.24	20231026	2.79	N	072950	500	40 억		208324	N	N	0	N	00	N
66	20240110	120619	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	5460	-330	5	-5.70	36063984780	5996320	177.52	6360	6550	5420	7520	4060	5790	6014.35	2.59	0	-6614	6660	6225	5355	4920	4050	6442	5137	40	1730	500	4160	10	1	8052610	440	19.93	0.64	12	74.46	274.00	8493.00	6550	20240110	-16.64	4030	20231026	35.48	6550	-16.64	20240110	4425	23.39	20240108	6550	-16.64	20240110	4030	35.48	20231026	2.79	N	072950	500	40 억		208324	N	N	0	N	00	N
67	20240110	110618	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	5550	-240	5	-4.15	35464226750	5887213	174.29	6360	6550	5420	7520	4060	5790	6023.94	2.59	0	-7352	6660	6225	5355	4920	4050	6442	5137	40	1730	500	4160	10	1	8052610	447	20.26	0.65	12	73.11	274.00	8493.00	6550	20240110	-15.27	4030	20231026	37.72	6550	-15.27	20240110	4425	25.42	20240108	6550	-15.27	20240110	4030	37.72	20231026	2.79	N	072950	500	40 억		208324	N	N	0	N	00	N
68	20240110	100617	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	5500	-290	5	-5.01	33306205270	5494909	162.68	6360	6550	5440	7520	4060	5790	6061.28	2.59	0	-9715	6660	6225	5355	4920	4050	6442	5137	40	1730	500	4160	10	1	8052610	443	20.07	0.65	12	68.24	274.00	8493.00	6550	20240110	-16.03	4030	20231026	36.48	6550	-16.03	20240110	4425	24.29	20240108	6550	-16.03	20240110	4030	36.48	20231026	2.79	N	072950	500	40 억		208324	N	N	0	N	00	N
69	20240110	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	310	2	5.35	8238094000	1316474	38.97	6360	6480	6000	7520	4060	5790	6257.70	2.59	0	-9648	6660	6225	5355	4920	4050	6442	5137	40	1730	500	4160	10	1	8052610	491	22.26	0.72	12	16.35	274.00	8493.00	6480	20240110	-5.86	4030	20231026	51.36	6480	-5.86	20240110	4425	37.85	20240108	6540	-6.73	20230306	4030	51.36	20231026	2.79	N	072950	500	40 억		208324	N	N	0	N	00	N
70	20240109	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	1330	1	29.82	18738337250	3377736	28164.23	4505	5790	4485	5790	3125	4460	5547.60	2.57	0	2700	4523	4491	4458	4426	4393	4507	4442	40	1330	500	3210	10	1	8052610	466	21.13	0.68	12	41.95	274.00	8493.00	6000	20230314	-3.50	4030	20231026	43.67	5790	0.00	20240109	4425	30.85	20240108	6540	-11.47	20230306	4030	43.67	20231026	2.78	N	072950	500	40 억		207204	N	N	0	N	00	N
71	20240109	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	1330	1	29.82	18734394260	3377055	28158.55	4505	5790	4485	5790	3125	4460	5547.55	2.57	0	2700	4523	4491	4458	4426	4393	4507	4442	40	1330	500	3210	10	1	8052610	466	21.13	0.68	12	41.94	274.00	8493.00	6000	20230314	-3.50	4030	20231026	43.67	5790	0.00	20240109	4425	30.85	20240108	6540	-11.47	20230306	4030	43.67	20231026	2.78	N	072950	500	40 억		207204	N	N	0	N	00	N
72	20240109	140616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	1330	1	29.82	18705033170	3371984	28116.27	4505	5790	4485	5790	3125	4460	5547.19	2.57	0	2704	4523	4491	4458	4426	4393	4507	4442	40	1330	500	3210	10	1	8052610	466	21.13	0.68	12	41.87	274.00	8493.00	6000	20230314	-3.50	4030	20231026	43.67	5790	0.00	20240109	4425	30.85	20240108	6540	-11.47	20230306	4030	43.67	20231026	2.78	N	072950	500	40 억		207204	N	N	0	N	00	N
73	20240109	130616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	1330	1	29.82	18683274350	3368226	28084.93	4505	5790	4485	5790	3125	4460	5546.92	2.57	0	2704	4523	4491	4458	4426	4393	4507	4442	40	1330	500	3210	10	1	8052610	466	21.13	0.68	12	41.83	274.00	8493.00	6000	20230314	-3.50	4030	20231026	43.67	5790	0.00	20240109	4425	30.85	20240108	6540	-11.47	20230306	4030	43.67	20231026	2.78	N	072950	500	40 억		207204	N	N	0	N	00	N
74	20240109	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	1330	1	29.82	18623399960	3357885	27998.71	4505	5790	4485	5790	3125	4460	5546.17	2.57	0	2704	4523	4491	4458	4426	4393	4507	4442	40	1330	500	3210	10	1	8052610	466	21.13	0.68	12	41.70	274.00	8493.00	6000	20230314	-3.50	4030	20231026	43.67	5790	0.00	20240109	4425	30.85	20240108	6540	-11.47	20230306	4030	43.67	20231026	2.78	N	072950	500	40 억		207204	N	N	0	N	00	N
75	20240109	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	1330	1	29.82	18511612430	3338578	27837.72	4505	5790	4485	5790	3125	4460	5544.76	2.57	0	2704	4523	4491	4458	4426	4393	4507	4442	40	1330	500	3210	10	1	8052610	466	21.13	0.68	12	41.46	274.00	8493.00	6000	20230314	-3.50	4030	20231026	43.67	5790	0.00	20240109	4425	30.85	20240108	6540	-11.47	20230306	4030	43.67	20231026	2.78	N	072950	500	40 억		207204	N	N	0	N	00	N
76	20240109	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	1330	1	29.82	18236790080	3291113	27441.95	4505	5790	4485	5790	3125	4460	5541.22	2.57	0	2704	4523	4491	4458	4426	4393	4507	4442	40	1330	500	3210	10	1	8052610	466	21.13	0.68	12	40.87	274.00	8493.00	6000	20230314	-3.50	4030	20231026	43.67	5790	0.00	20240109	4425	30.85	20240108	6540	-11.47	20230306	4030	43.67	20231026	2.78	N	072950	500	40 억		207204	N	N	0	N	00	N
77	20240109	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	960	2	21.52	3449156380	661517	5515.86	4505	5420	4485	5790	3125	4460	5214.01	2.57	0	20350	4523	4491	4458	4426	4393	4507	4442	40	1330	500	3210	10	1	8052610	436	19.78	0.64	12	8.21	274.00	8493.00	6000	20230314	-9.67	4030	20231026	34.49	5420	0.00	20240109	4425	22.49	20240108	6540	-17.13	20230306	4030	34.49	20231026	2.78	N	072950	500	40 억		207204	Y	N	0	N	00	N
78	20240108	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-5	5	-0.11	53397155	11993	97.43	4425	4490	4425	5800	3130	4465	4452.31	2.57	0	184	4508	4486	4463	4441	4418	4475	4430	40	1335	500	3210	5	1	8052610	359	16.28	0.53	12	0.15	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	4550	-1.98	20240103	4425	0.79	20240108	6540	-31.80	20230306	4030	10.67	20231026	2.77	N	072950	500	40 억		206870	N	N	0	N	00	N
79	20240108	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-5	5	-0.11	46338395	10410	84.57	4425	4490	4425	5800	3130	4465	4451.29	2.57	0	191	4508	4486	4463	4441	4418	4475	4430	40	1335	500	3210	5	1	8052610	359	16.28	0.53	12	0.13	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	4550	-1.98	20240103	4425	0.79	20240108	6540	-31.80	20230306	4030	10.67	20231026	2.77	N	072950	500	40 억		206870	N	N	0	N	00	N
80	20240108	140616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-5	5	-0.11	44831410	10072	81.83	4425	4490	4425	5800	3130	4465	4451.05	2.57	0	191	4508	4486	4463	4441	4418	4475	4430	40	1335	500	3210	5	1	8052610	359	16.28	0.53	12	0.13	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	4550	-1.98	20240103	4425	0.79	20240108	6540	-31.80	20230306	4030	10.67	20231026	2.77	N	072950	500	40 억		206870	N	N	0	N	00	N
81	20240108	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	-10	5	-0.22	42092895	9457	76.83	4425	4490	4425	5800	3130	4465	4450.93	2.57	0	191	4508	4486	4463	4441	4418	4475	4430	40	1335	500	3210	5	1	8052610	359	16.26	0.52	12	0.12	274.00	8493.00	6000	20230314	-25.75	4030	20231026	10.55	4550	-2.09	20240103	4425	0.68	20240108	6540	-31.88	20230306	4030	10.55	20231026	2.77	N	072950	500	40 억		206870	N	N	0	N	00	N
82	20240108	120616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-5	5	-0.11	29677760	6673	54.21	4425	4490	4425	5800	3130	4465	4447.36	2.57	0	192	4508	4486	4463	4441	4418	4475	4430	40	1335	500	3210	5	1	8052610	359	16.28	0.53	12	0.08	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	4550	-1.98	20240103	4425	0.79	20240108	6540	-31.80	20230306	4030	10.67	20231026	2.77	N	072950	500	40 억		206870	N	N	0	N	00	N
83	20240108	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	0	3	0.00	24418360	5491	44.61	4425	4490	4425	5800	3130	4465	4446.88	2.57	0	192	4508	4486	4463	4441	4418	4475	4430	40	1335	500	3210	5	1	8052610	360	16.30	0.53	12	0.07	274.00	8493.00	6000	20230314	-25.58	4030	20231026	10.79	4550	-1.87	20240103	4425	0.90	20240108	6540	-31.73	20230306	4030	10.79	20231026	2.77	N	072950	500	40 억		206870	N	N	0	N	00	N
84	20240108	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	25	2	0.56	23179575	5214	42.36	4425	4490	4425	5800	3130	4465	4445.53	2.57	0	192	4508	4486	4463	4441	4418	4475	4430	40	1335	500	3210	5	1	8052610	362	16.39	0.53	12	0.06	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	4550	-1.32	20240103	4425	1.47	20240108	6540	-31.35	20230306	4030	11.41	20231026	2.77	N	072950	500	40 억		206870	N	N	0	N	00	N
85	20240108	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	-10	5	-0.22	9174820	2073	16.84	4425	4460	4425	5800	3130	4465	4425.27	2.57	0	-31	4508	4486	4463	4441	4418	4475	4430	40	1335	500	3210	5	1	8052610	359	16.26	0.52	12	0.03	274.00	8493.00	6000	20230314	-25.75	4030	20231026	10.55	4550	-2.09	20240103	4425	0.68	20240108	6540	-31.88	20230306	4030	10.55	20231026	2.77	N	072950	500	40 억		206870	N	N	0	N	00	N
86	20240105	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	-45	5	-1.00	54870315	12309	158.66	4485	4485	4440	5860	3160	4510	4457.34	2.57	0	-131	4543	4526	4493	4476	4443	4535	4485	40	1350	500	3240	5	1	8052610	360	16.30	0.53	12	0.15	274.00	8493.00	6000	20230314	-25.58	4030	20231026	10.79	4550	-1.87	20240103	4440	0.56	20240105	6540	-31.73	20230306	4030	10.79	20231026	2.79	N	072950	500	40 억		206843	N	N	0	N	00	N
87	20240105	150616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-50	5	-1.11	52028190	11672	150.45	4485	4485	4440	5860	3160	4510	4457.10	2.57	0	-75	4543	4526	4493	4476	4443	4535	4485	40	1350	500	3240	5	1	8052610	359	16.28	0.53	12	0.14	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	4550	-1.98	20240103	4440	0.45	20240105	6540	-31.80	20230306	4030	10.67	20231026	2.79	N	072950	500	40 억		206843	N	N	0	N	00	N
88	20240105	140613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-50	5	-1.11	51136200	11472	147.87	4485	4485	4440	5860	3160	4510	4457.05	2.57	0	-74	4543	4526	4493	4476	4443	4535	4485	40	1350	500	3240	5	1	8052610	359	16.28	0.53	12	0.14	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	4550	-1.98	20240103	4440	0.45	20240105	6540	-31.80	20230306	4030	10.67	20231026	2.79	N	072950	500	40 억		206843	N	N	0	N	00	N
89	20240105	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-50	5	-1.11	43499450	9759	125.79	4485	4485	4440	5860	3160	4510	4456.86	2.57	0	-73	4543	4526	4493	4476	4443	4535	4485	40	1350	500	3240	5	1	8052610	359	16.28	0.53	12	0.12	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	4550	-1.98	20240103	4440	0.45	20240105	6540	-31.80	20230306	4030	10.67	20231026	2.79	N	072950	500	40 억		206843	N	N	0	N	00	N
90	20240105	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-50	5	-1.11	41069595	9214	118.77	4485	4485	4440	5860	3160	4510	4456.76	2.57	0	-73	4543	4526	4493	4476	4443	4535	4485	40	1350	500	3240	5	1	8052610	359	16.28	0.53	12	0.11	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	4550	-1.98	20240103	4440	0.45	20240105	6540	-31.80	20230306	4030	10.67	20231026	2.79	N	072950	500	40 억		206843	N	N	0	N	00	N
91	20240105	110614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	-65	5	-1.44	34983425	7845	101.12	4485	4485	4445	5860	3160	4510	4458.71	2.57	0	-75	4543	4526	4493	4476	4443	4535	4485	40	1350	500	3240	5	1	8052610	358	16.22	0.52	12	0.10	274.00	8493.00	6000	20230314	-25.92	4030	20231026	10.30	4550	-2.31	20240103	4445	0.00	20240105	6540	-32.03	20230306	4030	10.30	20231026	2.79	N	072950	500	40 억		206843	N	N	0	N	00	N
92	20240105	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4470	-40	5	-0.89	16720855	3744	48.26	4485	4485	4445	5860	3160	4510	4464.91	2.57	0	-75	4543	4526	4493	4476	4443	4535	4485	40	1350	500	3240	5	1	8052610	360	16.31	0.53	12	0.05	274.00	8493.00	6000	20230314	-25.50	4030	20231026	10.92	4550	-1.76	20240103	4445	0.56	20240105	6540	-31.65	20230306	4030	10.92	20231026	2.79	N	072950	500	40 억		206843	N	N	0	N	00	N
93	20240105	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	-35	5	-0.78	6910015	1542	19.88	4485	4485	4470	5860	3160	4510	4479.33	2.57	0	-93	4543	4526	4493	4476	4443	4535	4485	40	1350	500	3240	5	1	8052610	360	16.33	0.53	12	0.02	274.00	8493.00	6000	20230314	-25.42	4030	20231026	11.04	4550	-1.65	20240103	4455	0.45	20240103	6540	-31.57	20230306	4030	11.04	20231026	2.79	N	072950	500	40 억		206843	N	N	0	N	00	N
94	20240104	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	10	2	0.22	34835830	7758	63.17	4460	4510	4460	5850	3150	4500	4490.31	2.57	0	-463	4596	4547	4501	4452	4406	4525	4430	40	1350	500	3240	5	1	8052610	363	16.46	0.53	12	0.10	274.00	8493.00	6000	20230314	-24.83	4030	20231026	11.91	4550	-0.88	20240103	4455	1.23	20240103	6540	-31.04	20230306	4030	11.91	20231026	2.74	N	072950	500	40 억		207283	N	N	0	N	00	N
95	20240104	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	0	3	0.00	31841680	7094	57.76	4460	4505	4460	5850	3150	4500	4488.54	2.57	0	-427	4596	4547	4501	4452	4406	4525	4430	40	1350	500	3240	5	1	8052610	362	16.42	0.53	12	0.09	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	4550	-1.10	20240103	4455	1.01	20240103	6540	-31.19	20230306	4030	11.66	20231026	2.74	N	072950	500	40 억		207283	N	N	0	N	00	N
96	20240104	140613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	0	3	0.00	30056975	6697	54.53	4460	4505	4460	5850	3150	4500	4488.13	2.57	0	-427	4596	4547	4501	4452	4406	4525	4430	40	1350	500	3240	5	1	8052610	362	16.42	0.53	12	0.08	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	4550	-1.10	20240103	4455	1.01	20240103	6540	-31.19	20230306	4030	11.66	20231026	2.74	N	072950	500	40 억		207283	N	N	0	N	00	N
97	20240104	130613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	0	3	0.00	24436555	5448	44.36	4460	4505	4460	5850	3150	4500	4485.42	2.57	0	-424	4596	4547	4501	4452	4406	4525	4430	40	1350	500	3240	5	1	8052610	362	16.42	0.53	12	0.07	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	4550	-1.10	20240103	4455	1.01	20240103	6540	-31.19	20230306	4030	11.66	20231026	2.74	N	072950	500	40 억		207283	N	N	0	N	00	N
98	20240104	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-10	5	-0.22	21572650	4809	39.15	4460	4505	4460	5850	3150	4500	4485.89	2.57	0	-314	4596	4547	4501	4452	4406	4525	4430	40	1350	500	3240	5	1	8052610	362	16.39	0.53	12	0.06	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	4550	-1.32	20240103	4455	0.79	20240103	6540	-31.35	20230306	4030	11.41	20231026	2.74	N	072950	500	40 억		207283	N	N	0	N	00	N
99	20240104	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	-25	5	-0.56	18465665	4117	33.52	4460	4500	4460	5850	3150	4500	4485.22	2.57	0	-285	4596	4547	4501	4452	4406	4525	4430	40	1350	500	3240	5	1	8052610	360	16.33	0.53	12	0.05	274.00	8493.00	6000	20230314	-25.42	4030	20231026	11.04	4550	-1.65	20240103	4455	0.45	20240103	6540	-31.57	20230306	4030	11.04	20231026	2.74	N	072950	500	40 억		207283	N	N	0	N	00	N
100	20240104	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-10	5	-0.22	13791420	3073	25.02	4460	4500	4460	5850	3150	4500	4487.93	2.57	0	-57	4596	4547	4501	4452	4406	4525	4430	40	1350	500	3240	5	1	8052610	362	16.39	0.53	12	0.04	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	4550	-1.32	20240103	4455	0.79	20240103	6540	-31.35	20230306	4030	11.41	20231026	2.74	N	072950	500	40 억		207283	N	N	0	N	00	N
101	20240104	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-40	5	-0.89	2256760	506	4.12	4460	4460	4460	5850	3150	4500	4460.00	2.57	0	0	4596	4547	4501	4452	4406	4525	4430	40	1350	500	3240	5	1	8052610	359	16.28	0.53	12	0.01	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	4550	-1.98	20240103	4455	0.11	20240103	6540	-31.80	20230306	4030	10.67	20231026	2.74	N	072950	500	40 억		207283	N	N	0	N	00	N
102	20240103	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-40	5	-0.88	55281740	12282	63.25	4540	4550	4455	5900	3180	4540	4500.97	2.56	0	838	4586	4562	4516	4492	4446	4575	4505	40	1360	500	3260	5	1	8052610	362	16.42	0.53	12	0.15	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	4550	-1.10	20240103	4455	1.01	20240103	6540	-31.19	20230306	4030	11.66	20231026	2.74	N	072950	500	40 억		206426	N	N	0	N	00	N
103	20240103	150609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-40	5	-0.88	52051320	11562	59.55	4540	4550	4455	5900	3180	4540	4501.86	2.56	0	778	4586	4562	4516	4492	4446	4575	4505	40	1360	500	3260	5	1	8052610	362	16.42	0.53	12	0.14	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	4550	-1.10	20240103	4455	1.01	20240103	6540	-31.19	20230306	4030	11.66	20231026	2.74	N	072950	500	40 억		206426	N	N	0	N	00	N
104	20240103	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-15	5	-0.33	44373085	9856	50.76	4540	4550	4455	5900	3180	4540	4502.05	2.56	0	166	4586	4562	4516	4492	4446	4575	4505	40	1360	500	3260	5	1	8052610	364	16.51	0.53	12	0.12	274.00	8493.00	6000	20230314	-24.58	4030	20231026	12.28	4550	-0.55	20240103	4455	1.57	20240103	6540	-30.81	20230306	4030	12.28	20231026	2.74	N	072950	500	40 억		206426	N	N	0	N	00	N
105	20240103	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-15	5	-0.33	35518200	7886	40.61	4540	4550	4455	5900	3180	4540	4503.86	2.56	0	74	4586	4562	4516	4492	4446	4575	4505	40	1360	500	3260	5	1	8052610	364	16.51	0.53	12	0.10	274.00	8493.00	6000	20230314	-24.58	4030	20231026	12.28	4550	-0.55	20240103	4455	1.57	20240103	6540	-30.81	20230306	4030	12.28	20231026	2.74	N	072950	500	40 억		206426	N	N	0	N	00	N
106	20240103	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-15	5	-0.33	34101930	7573	39.00	4540	4550	4455	5900	3180	4540	4502.99	2.56	0	74	4586	4562	4516	4492	4446	4575	4505	40	1360	500	3260	5	1	8052610	364	16.51	0.53	12	0.09	274.00	8493.00	6000	20230314	-24.58	4030	20231026	12.28	4550	-0.55	20240103	4455	1.57	20240103	6540	-30.81	20230306	4030	12.28	20231026	2.74	N	072950	500	40 억		206426	N	N	0	N	00	N
107	20240103	110608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4495	-45	5	-0.99	31693480	7039	36.25	4540	4550	4455	5900	3180	4540	4502.44	2.56	0	74	4586	4562	4516	4492	4446	4575	4505	40	1360	500	3260	5	1	8052610	362	16.41	0.53	12	0.09	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	4550	-1.21	20240103	4455	0.90	20240103	6540	-31.27	20230306	4030	11.54	20231026	2.74	N	072950	500	40 억		206426	N	N	0	N	00	N
108	20240103	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	-5	5	-0.11	14320540	3166	16.31	4540	4550	4500	5900	3180	4540	4523.11	2.56	0	-26	4586	4562	4516	4492	4446	4575	4505	40	1360	500	3260	5	1	8052610	365	16.55	0.53	12	0.04	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	4550	-0.33	20240103	4470	1.45	20240102	6540	-30.66	20230306	4030	12.53	20231026	2.74	N	072950	500	40 억		206426	N	N	0	N	00	N
109	20240103	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-40	5	-0.88	3011125	667	3.44	4540	4540	4500	5900	3180	4540	4513.56	2.56	0	-132	4586	4562	4516	4492	4446	4575	4505	40	1360	500	3260	5	1	8052610	362	16.42	0.53	12	0.01	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	4540	0.00	20240102	4470	0.67	20240102	6540	-31.19	20230306	4030	11.66	20231026	2.74	N	072950	500	40 억		206426	N	N	0	N	00	N
110	20240102	160609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	5	2	0.11	87456760	19417	81.24	4535	4540	4470	5890	3175	4535	4504.08	2.56	0	-271	4628	4581	4498	4451	4368	4605	4475	40	1355	500	3260	5	1	8052610	366	16.57	0.53	12	0.24	274.00	8493.00	6000	20230314	-24.33	4030	20231026	12.66	4540	0.00	20240102	4470	1.57	20240102	6540	-30.58	20230306	4030	12.66	20231026	2.79	N	072950	500	40 억		206433	N	N	0	N	00	N
111	20240102	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	-25	5	-0.55	83140995	18462	77.25	4535	4540	4470	5890	3175	4535	4503.36	2.56	0	-293	4628	4581	4498	4451	4368	4605	4475	40	1355	500	3260	5	1	8052610	363	16.46	0.53	12	0.23	274.00	8493.00	6000	20230314	-24.83	4030	20231026	11.91	4540	-0.66	20240102	4470	0.89	20240102	6540	-31.04	20230306	4030	11.91	20231026	2.79	N	072950	500	40 억		206433	N	N	0	N	00	N
112	20240102	140609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	-5	5	-0.11	73158620	16257	68.02	4535	4540	4470	5890	3175	4535	4500.13	2.56	0	-339	4628	4581	4498	4451	4368	4605	4475	40	1355	500	3260	5	1	8052610	365	16.53	0.53	12	0.20	274.00	8493.00	6000	20230314	-24.50	4030	20231026	12.41	4540	-0.22	20240102	4470	1.34	20240102	6540	-30.73	20230306	4030	12.41	20231026	2.79	N	072950	500	40 억		206433	N	N	0	N	00	N
113	20240102	130605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	-20	5	-0.44	65521980	14573	60.97	4535	4540	4470	5890	3175	4535	4496.12	2.56	0	-341	4628	4581	4498	4451	4368	4605	4475	40	1355	500	3260	5	1	8052610	364	16.48	0.53	12	0.18	274.00	8493.00	6000	20230314	-24.75	4030	20231026	12.03	4540	-0.55	20240102	4470	1.01	20240102	6540	-30.96	20230306	4030	12.03	20231026	2.79	N	072950	500	40 억		206433	N	N	0	N	00	N
114	20240102	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4495	-40	5	-0.88	56318165	12529	52.42	4535	4535	4470	5890	3175	4535	4495.02	2.56	0	-343	4628	4581	4498	4451	4368	4605	4475	40	1355	500	3260	5	1	8052610	362	16.41	0.53	12	0.16	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	4535	-0.88	20240102	4470	0.56	20240102	6540	-31.27	20230306	4030	11.54	20231026	2.79	N	072950	500	40 억		206433	N	N	0	N	00	N
115	20240102	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4495	-40	5	-0.88	41098830	9137	38.23	4535	4535	4480	5890	3175	4535	4498.07	2.56	0	-235	4628	4581	4498	4451	4368	4605	4475	40	1355	500	3260	5	1	8052610	362	16.41	0.53	12	0.11	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	4535	-0.88	20240102	4480	0.33	20240102	6540	-31.27	20230306	4030	11.54	20231026	2.79	N	072950	500	40 억		206433	N	N	0	N	00	N
116	20240102	100559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-45	5	-0.99	6728615	1486	6.22	4535	4535	4480	5890	3175	4535	4528.00	2.56	0	-223	4628	4581	4498	4451	4368	4605	4475	40	1355	500	3260	5	1	8052610	362	16.39	0.53	12	0.02	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	4535	-0.99	20240102	4480	0.22	20240102	6540	-31.35	20230306	4030	11.41	20231026	2.79	N	072950	500	40 억		206433	N	N	0	N	00	N
117	20240102	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	0	3	0.00	0	0	0.00	0	0	0	5890	3175	4535	0.00	2.56	0	0	4628	4581	4498	4451	4368	4605	4475	40	1355	500	3260	5	1	8052610	365	16.55	0.53	12	0.00	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	0	0.00	0	0	0.00	0	6540	-30.66	20230306	4030	12.53	20231026	2.79	N	072950	500	40 억		206433	N	N	0	N	00	N