KissMeData/187870/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	120924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	0	3	0.00	25631670	1779	25.87	14590	14590	14320	18790	10130	14460	14407.91	1.00	0	364	14646	14552	14416	14322	14186	14600	14370	35	4330	500	9830	10	1	7036609	1017	9.42	0.74	12	0.03	1535.00	19416.00	20800	20230330	-30.48	12200	20231010	18.52	15300	-5.49	20240104	13930	3.80	20240117	20800	-30.48	20230330	12200	18.52	20231010	1.44	N	187870	500	35 억		70479	N	N	0	N	00	N
3	20240123	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14470	10	2	0.07	19886940	1381	20.08	14590	14590	14320	18790	10130	14460	14400.39	1.00	0	162	14646	14552	14416	14322	14186	14600	14370	35	4330	500	9830	10	1	7036609	1018	9.43	0.75	12	0.02	1535.00	19416.00	20800	20230330	-30.43	12200	20231010	18.61	15300	-5.42	20240104	13930	3.88	20240117	20800	-30.43	20230330	12200	18.61	20231010	1.44	N	187870	500	35 억		70479	N	N	0	N	00	N
4	20240123	100920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-120	5	-0.83	9399500	651	9.47	14590	14590	14320	18790	10130	14460	14438.56	1.00	0	-86	14646	14552	14416	14322	14186	14600	14370	35	4330	500	9830	10	1	7036609	1009	9.34	0.74	12	0.01	1535.00	19416.00	20800	20230330	-31.06	12200	20231010	17.54	15300	-6.27	20240104	13930	2.94	20240117	20800	-31.06	20230330	12200	17.54	20231010	1.44	N	187870	500	35 억		70479	N	N	0	N	00	N
5	20240123	090920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	0	3	0.00	3507690	241	3.50	14590	14590	14460	18790	10130	14460	14554.73	1.00	0	-204	14646	14552	14416	14322	14186	14600	14370	35	4330	500	9830	10	1	7036609	1017	9.42	0.74	12	0.00	1535.00	19416.00	20800	20230330	-30.48	12200	20231010	18.52	15300	-5.49	20240104	13930	3.80	20240117	20800	-30.48	20230330	12200	18.52	20231010	1.44	N	187870	500	35 억		70479	N	N	0	N	00	N
6	20240119	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	160	2	1.14	92507990	6483	43.06	14300	14370	14110	18210	9810	14010	14269.47	0.91	0	3095	14216	14112	14056	13952	13896	14085	13925	35	4200	500	9520	10	1	7036609	997	9.23	0.73	12	0.09	1535.00	19416.00	20800	20230330	-31.88	12200	20231010	16.15	15300	-7.39	20240104	13930	1.72	20240117	20800	-31.88	20230330	12200	16.15	20231010	1.46	N	187870	500	35 억		64245	N	N	0	N	00	N
7	20240119	150917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	190	2	1.36	88053210	6169	40.97	14300	14370	14110	18210	9810	14010	14273.50	0.91	0	2961	14216	14112	14056	13952	13896	14085	13925	35	4200	500	9520	10	1	7036609	999	9.25	0.73	12	0.09	1535.00	19416.00	20800	20230330	-31.73	12200	20231010	16.39	15300	-7.19	20240104	13930	1.94	20240117	20800	-31.73	20230330	12200	16.39	20231010	1.46	N	187870	500	35 억		64245	N	N	0	N	00	N
8	20240119	140915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	190	2	1.36	82516570	5779	38.38	14300	14370	14110	18210	9810	14010	14278.69	0.91	0	2733	14216	14112	14056	13952	13896	14085	13925	35	4200	500	9520	10	1	7036609	999	9.25	0.73	12	0.08	1535.00	19416.00	20800	20230330	-31.73	12200	20231010	16.39	15300	-7.19	20240104	13930	1.94	20240117	20800	-31.73	20230330	12200	16.39	20231010	1.46	N	187870	500	35 억		64245	N	N	0	N	00	N
9	20240119	130915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	150	2	1.07	74124400	5188	34.46	14300	14370	14110	18210	9810	14010	14287.66	0.91	0	2704	14216	14112	14056	13952	13896	14085	13925	35	4200	500	9520	10	1	7036609	996	9.22	0.73	12	0.07	1535.00	19416.00	20800	20230330	-31.92	12200	20231010	16.07	15300	-7.45	20240104	13930	1.65	20240117	20800	-31.92	20230330	12200	16.07	20231010	1.46	N	187870	500	35 억		64245	N	N	0	N	00	N
10	20240119	120919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	250	2	1.78	63739390	4456	29.59	14300	14370	14110	18210	9810	14010	14304.17	0.91	0	2254	14216	14112	14056	13952	13896	14085	13925	35	4200	500	9520	10	1	7036609	1003	9.29	0.73	12	0.06	1535.00	19416.00	20800	20230330	-31.44	12200	20231010	16.89	15300	-6.80	20240104	13930	2.37	20240117	20800	-31.44	20230330	12200	16.89	20231010	1.46	N	187870	500	35 억		64245	N	N	0	N	00	N
11	20240119	110918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	170	2	1.21	50012440	3493	23.20	14300	14370	14110	18210	9810	14010	14317.90	0.91	0	1472	14216	14112	14056	13952	13896	14085	13925	35	4200	500	9520	10	1	7036609	998	9.24	0.73	12	0.05	1535.00	19416.00	20800	20230330	-31.83	12200	20231010	16.23	15300	-7.32	20240104	13930	1.79	20240117	20800	-31.83	20230330	12200	16.23	20231010	1.46	N	187870	500	35 억		64245	N	N	0	N	00	N
12	20240119	100922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14370	360	2	2.57	39278370	2738	18.18	14300	14370	14160	18210	9810	14010	14345.64	0.91	0	1105	14216	14112	14056	13952	13896	14085	13925	35	4200	500	9520	10	1	7036609	1011	9.36	0.74	12	0.04	1535.00	19416.00	20800	20230330	-30.91	12200	20231010	17.79	15300	-6.08	20240104	13930	3.16	20240117	20800	-30.91	20230330	12200	17.79	20231010	1.46	N	187870	500	35 억		64245	N	N	0	N	00	N
13	20240119	090915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	330	2	2.36	14895360	1039	6.90	14300	14340	14160	18210	9810	14010	14336.25	0.91	0	-277	14216	14112	14056	13952	13896	14085	13925	35	4200	500	9520	10	1	7036609	1009	9.34	0.74	12	0.01	1535.00	19416.00	20800	20230330	-31.06	12200	20231010	17.54	15300	-6.27	20240104	13930	2.94	20240117	20800	-31.06	20230330	12200	17.54	20231010	1.46	N	187870	500	35 억		64245	N	N	0	N	00	N
14	20240118	160913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	-160	5	-1.13	211214380	15057	151.69	14100	14160	14000	18420	9920	14170	14027.66	0.90	0	835	14676	14422	14176	13922	13676	14300	13800	35	4250	500	9630	10	1	7036609	986	9.13	0.72	12	0.21	1535.00	19416.00	20800	20230330	-32.64	12200	20231010	14.84	15300	-8.43	20240104	13930	0.57	20240117	20800	-32.64	20230330	12200	14.84	20231010	1.46	N	187870	500	35 억		63033	N	N	0	N	00	N
15	20240118	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-170	5	-1.20	204016230	14543	146.51	14100	14160	14000	18420	9920	14170	14028.48	0.90	0	806	14676	14422	14176	13922	13676	14300	13800	35	4250	500	9630	10	1	7036609	985	9.12	0.72	12	0.21	1535.00	19416.00	20800	20230330	-32.69	12200	20231010	14.75	15300	-8.50	20240104	13930	0.50	20240117	20800	-32.69	20230330	12200	14.75	20231010	1.46	N	187870	500	35 억		63033	N	N	0	N	00	N
16	20240118	140914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-150	5	-1.06	178108090	12694	127.89	14100	14160	14000	18420	9920	14170	14030.89	0.90	0	810	14676	14422	14176	13922	13676	14300	13800	35	4250	500	9630	10	1	7036609	987	9.13	0.72	12	0.18	1535.00	19416.00	20800	20230330	-32.60	12200	20231010	14.92	15300	-8.37	20240104	13930	0.65	20240117	20800	-32.60	20230330	12200	14.92	20231010	1.46	N	187870	500	35 억		63033	N	N	0	N	00	N
17	20240118	130912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	-140	5	-0.99	153809470	10962	110.44	14100	14160	14000	18420	9920	14170	14031.15	0.90	0	2040	14676	14422	14176	13922	13676	14300	13800	35	4250	500	9630	10	1	7036609	987	9.14	0.72	12	0.16	1535.00	19416.00	20800	20230330	-32.55	12200	20231010	15.00	15300	-8.30	20240104	13930	0.72	20240117	20800	-32.55	20230330	12200	15.00	20231010	1.46	N	187870	500	35 억		63033	N	N	0	N	00	N
18	20240118	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-150	5	-1.06	148659260	10595	106.74	14100	14160	14000	18420	9920	14170	14031.08	0.90	0	1938	14676	14422	14176	13922	13676	14300	13800	35	4250	500	9630	10	1	7036609	987	9.13	0.72	12	0.15	1535.00	19416.00	20800	20230330	-32.60	12200	20231010	14.92	15300	-8.37	20240104	13930	0.65	20240117	20800	-32.60	20230330	12200	14.92	20231010	1.46	N	187870	500	35 억		63033	N	N	0	N	00	N
19	20240118	110916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14070	-100	5	-0.71	102820540	7331	73.86	14100	14160	14000	18420	9920	14170	14025.45	0.90	0	1085	14676	14422	14176	13922	13676	14300	13800	35	4250	500	9630	10	1	7036609	990	9.17	0.72	12	0.10	1535.00	19416.00	20800	20230330	-32.36	12200	20231010	15.33	15300	-8.04	20240104	13930	1.01	20240117	20800	-32.36	20230330	12200	15.33	20231010	1.46	N	187870	500	35 억		63033	N	N	0	N	00	N
20	20240118	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	-160	5	-1.13	57575480	4105	41.36	14100	14160	14000	18420	9920	14170	14025.70	0.90	0	394	14676	14422	14176	13922	13676	14300	13800	35	4250	500	9630	10	1	7036609	986	9.13	0.72	12	0.06	1535.00	19416.00	20800	20230330	-32.64	12200	20231010	14.84	15300	-8.43	20240104	13930	0.57	20240117	20800	-32.64	20230330	12200	14.84	20231010	1.46	N	187870	500	35 억		63033	N	N	0	N	00	N
21	20240118	090912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-10	5	-0.07	5632290	400	4.03	14100	14160	14000	18420	9920	14170	14080.73	0.90	0	43	14676	14422	14176	13922	13676	14300	13800	35	4250	500	9630	10	1	7036609	996	9.22	0.73	12	0.01	1535.00	19416.00	20800	20230330	-31.92	12200	20231010	16.07	15300	-7.45	20240104	13930	1.65	20240117	20800	-31.92	20230330	12200	16.07	20231010	1.46	N	187870	500	35 억		63033	N	N	0	N	00	N
22	20240117	160911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	-150	5	-1.05	138724350	9822	315.82	14200	14430	13930	18610	10030	14320	14123.84	0.91	0	-792	14746	14532	14416	14202	14086	14640	14310	35	4290	500	9730	10	1	7036609	997	9.23	0.73	12	0.14	1535.00	19416.00	20800	20230330	-31.88	12200	20231010	16.15	15300	-7.39	20240104	13930	1.72	20240117	20800	-31.88	20230330	12200	16.15	20231010	1.46	N	187870	500	35 억		63825	N	N	0	N	00	N
23	20240117	150913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-300	5	-2.09	133394850	9442	303.60	14200	14430	13930	18610	10030	14320	14127.82	0.91	0	-1014	14746	14532	14416	14202	14086	14640	14310	35	4290	500	9730	10	1	7036609	987	9.13	0.72	12	0.13	1535.00	19416.00	20800	20230330	-32.60	12200	20231010	14.92	15300	-8.37	20240104	13930	0.65	20240117	20800	-32.60	20230330	12200	14.92	20231010	1.46	N	187870	500	35 억		63825	N	N	0	N	00	N
24	20240117	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	-270	5	-1.89	128446100	9090	292.28	14200	14430	13930	18610	10030	14320	14130.48	0.91	0	-1043	14746	14532	14416	14202	14086	14640	14310	35	4290	500	9730	10	1	7036609	989	9.15	0.72	12	0.13	1535.00	19416.00	20800	20230330	-32.45	12200	20231010	15.16	15300	-8.17	20240104	13930	0.86	20240117	20800	-32.45	20230330	12200	15.16	20231010	1.46	N	187870	500	35 억		63825	N	N	0	N	00	N
25	20240117	130911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-320	5	-2.23	118057800	8348	268.42	14200	14430	14000	18610	10030	14320	14142.05	0.91	0	-1332	14746	14532	14416	14202	14086	14640	14310	35	4290	500	9730	10	1	7036609	985	9.12	0.72	12	0.12	1535.00	19416.00	20800	20230330	-32.69	12200	20231010	14.75	15300	-8.50	20240104	14000	0.00	20240117	20800	-32.69	20230330	12200	14.75	20231010	1.46	N	187870	500	35 억		63825	N	N	0	N	00	N
26	20240117	120913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-170	5	-1.19	42432800	2984	95.95	14200	14430	14150	18610	10030	14320	14220.11	0.91	0	-496	14746	14532	14416	14202	14086	14640	14310	35	4290	500	9730	10	1	7036609	996	9.22	0.73	12	0.04	1535.00	19416.00	20800	20230330	-31.97	12200	20231010	15.98	15300	-7.52	20240104	14150	0.00	20240117	20800	-31.97	20230330	12200	15.98	20231010	1.46	N	187870	500	35 억		63825	N	N	0	N	00	N
27	20240117	110913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-160	5	-1.12	32556040	2286	73.50	14200	14430	14150	18610	10030	14320	14241.49	0.91	0	-123	14746	14532	14416	14202	14086	14640	14310	35	4290	500	9730	10	1	7036609	996	9.22	0.73	12	0.03	1535.00	19416.00	20800	20230330	-31.92	12200	20231010	16.07	15300	-7.45	20240104	14150	0.07	20240117	20800	-31.92	20230330	12200	16.07	20231010	1.46	N	187870	500	35 억		63825	N	N	0	N	00	N
28	20240117	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	-70	5	-0.49	18236500	1275	41.00	14200	14430	14200	18610	10030	14320	14303.14	0.91	0	-302	14746	14532	14416	14202	14086	14640	14310	35	4290	500	9730	10	1	7036609	1003	9.28	0.73	12	0.02	1535.00	19416.00	20800	20230330	-31.49	12200	20231010	16.80	15300	-6.86	20240104	14200	0.35	20240117	20800	-31.49	20230330	12200	16.80	20231010	1.46	N	187870	500	35 억		63825	N	N	0	N	00	N
29	20240117	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	80	2	0.56	5236270	368	11.83	14200	14400	14200	18610	10030	14320	14228.99	0.91	0	1	14746	14532	14416	14202	14086	14640	14310	35	4290	500	9730	10	1	7036609	1013	9.38	0.74	12	0.01	1535.00	19416.00	20800	20230330	-30.77	12200	20231010	18.03	15300	-5.88	20240104	14200	1.41	20240117	20800	-30.77	20230330	12200	18.03	20231010	1.46	N	187870	500	35 억		63825	N	N	0	N	00	N
30	20240116	160909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	-140	5	-0.97	44676670	3105	45.93	14300	14630	14300	18790	10130	14460	14388.71	0.91	0	84	14846	14652	14486	14292	14126	14570	14210	35	4330	500	9830	10	1	7036609	1008	9.33	0.74	12	0.04	1535.00	19416.00	20800	20230330	-31.15	12200	20231010	17.38	15300	-6.41	20240104	14300	0.14	20240116	20800	-31.15	20230330	12200	17.38	20231010	1.48	N	187870	500	35 억		63691	N	N	0	N	00	N
31	20240116	150907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	-140	5	-0.97	36669650	2546	37.66	14300	14630	14300	18790	10130	14460	14402.85	0.91	0	84	14846	14652	14486	14292	14126	14570	14210	35	4330	500	9830	10	1	7036609	1008	9.33	0.74	12	0.04	1535.00	19416.00	20800	20230330	-31.15	12200	20231010	17.38	15300	-6.41	20240104	14300	0.14	20240116	20800	-31.15	20230330	12200	17.38	20231010	1.48	N	187870	500	35 억		63691	N	N	0	N	00	N
32	20240116	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	-50	5	-0.35	26555710	1840	27.21	14300	14630	14300	18790	10130	14460	14432.45	0.91	0	29	14846	14652	14486	14292	14126	14570	14210	35	4330	500	9830	10	1	7036609	1014	9.39	0.74	12	0.03	1535.00	19416.00	20800	20230330	-30.72	12200	20231010	18.11	15300	-5.82	20240104	14300	0.77	20240116	20800	-30.72	20230330	12200	18.11	20231010	1.48	N	187870	500	35 억		63691	N	N	0	N	00	N
33	20240116	130911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	-50	5	-0.35	20358700	1409	20.84	14300	14630	14300	18790	10130	14460	14449.04	0.91	0	26	14846	14652	14486	14292	14126	14570	14210	35	4330	500	9830	10	1	7036609	1014	9.39	0.74	12	0.02	1535.00	19416.00	20800	20230330	-30.72	12200	20231010	18.11	15300	-5.82	20240104	14300	0.77	20240116	20800	-30.72	20230330	12200	18.11	20231010	1.48	N	187870	500	35 억		63691	N	N	0	N	00	N
34	20240116	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	0	3	0.00	13184610	910	13.46	14300	14630	14300	18790	10130	14460	14488.58	0.91	0	-86	14846	14652	14486	14292	14126	14570	14210	35	4330	500	9830	10	1	7036609	1017	9.42	0.74	12	0.01	1535.00	19416.00	20800	20230330	-30.48	12200	20231010	18.52	15300	-5.49	20240104	14300	1.12	20240116	20800	-30.48	20230330	12200	18.52	20231010	1.48	N	187870	500	35 억		63691	N	N	0	N	00	N
35	20240116	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	-110	5	-0.76	9163470	631	9.33	14300	14630	14300	18790	10130	14460	14522.14	0.91	0	-122	14846	14652	14486	14292	14126	14570	14210	35	4330	500	9830	10	1	7036609	1010	9.35	0.74	12	0.01	1535.00	19416.00	20800	20230330	-31.01	12200	20231010	17.62	15300	-6.21	20240104	14300	0.35	20240116	20800	-31.01	20230330	12200	17.62	20231010	1.48	N	187870	500	35 억		63691	N	N	0	N	00	N
36	20240116	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	60	2	0.41	6666050	458	6.77	14300	14630	14300	18790	10130	14460	14554.69	0.91	0	-163	14846	14652	14486	14292	14126	14570	14210	35	4330	500	9830	10	1	7036609	1022	9.46	0.75	12	0.01	1535.00	19416.00	20800	20230330	-30.19	12200	20231010	19.02	15300	-5.10	20240104	14300	1.54	20240116	20800	-30.19	20230330	12200	19.02	20231010	1.48	N	187870	500	35 억		63691	N	N	0	N	00	N
37	20240116	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14470	10	2	0.07	1264800	88	1.30	14300	14470	14300	18790	10130	14460	14372.73	0.91	0	-34	14846	14652	14486	14292	14126	14570	14210	35	4330	500	9830	10	1	7036609	1018	9.43	0.75	12	0.00	1535.00	19416.00	20800	20230330	-30.43	12200	20231010	18.61	15300	-5.42	20240104	14300	1.19	20240116	20800	-30.43	20230330	12200	18.61	20231010	1.48	N	187870	500	35 억		63691	N	N	0	N	00	N
38	20240115	160906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	-220	5	-1.50	97615920	6760	75.36	14680	14680	14320	19080	10280	14680	14440.21	0.91	0	-659	15080	14880	14690	14490	14300	14785	14395	35	4400	500	9980	10	1	7036609	1017	9.42	0.74	12	0.10	1535.00	19416.00	20800	20230330	-30.48	12200	20231010	18.52	15300	-5.49	20240104	14320	0.98	20240115	20800	-30.48	20230330	12200	18.52	20231010	1.50	N	187870	500	35 억		64349	N	N	0	N	00	N
39	20240115	150906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	-280	5	-1.91	95837140	6637	73.99	14680	14680	14320	19080	10280	14680	14439.83	0.91	0	-659	15080	14880	14690	14490	14300	14785	14395	35	4400	500	9980	10	1	7036609	1013	9.38	0.74	12	0.09	1535.00	19416.00	20800	20230330	-30.77	12200	20231010	18.03	15300	-5.88	20240104	14320	0.56	20240115	20800	-30.77	20230330	12200	18.03	20231010	1.50	N	187870	500	35 억		64349	N	N	0	N	00	N
40	20240115	140906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	-280	5	-1.91	57627760	3981	44.38	14680	14680	14320	19080	10280	14680	14475.70	0.91	0	197	15080	14880	14690	14490	14300	14785	14395	35	4400	500	9980	10	1	7036609	1013	9.38	0.74	12	0.06	1535.00	19416.00	20800	20230330	-30.77	12200	20231010	18.03	15300	-5.88	20240104	14320	0.56	20240115	20800	-30.77	20230330	12200	18.03	20231010	1.50	N	187870	500	35 억		64349	N	N	0	N	00	N
41	20240115	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14480	-200	5	-1.36	43436900	2996	33.40	14680	14680	14320	19080	10280	14680	14498.30	0.91	0	150	15080	14880	14690	14490	14300	14785	14395	35	4400	500	9980	10	1	7036609	1019	9.43	0.75	12	0.04	1535.00	19416.00	20800	20230330	-30.38	12200	20231010	18.69	15300	-5.36	20240104	14320	1.12	20240115	20800	-30.38	20230330	12200	18.69	20231010	1.50	N	187870	500	35 억		64349	N	N	0	N	00	N
42	20240115	120906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	-290	5	-1.98	42003630	2897	32.30	14680	14680	14320	19080	10280	14680	14499.01	0.91	0	154	15080	14880	14690	14490	14300	14785	14395	35	4400	500	9980	10	1	7036609	1013	9.37	0.74	12	0.04	1535.00	19416.00	20800	20230330	-30.82	12200	20231010	17.95	15300	-5.95	20240104	14320	0.49	20240115	20800	-30.82	20230330	12200	17.95	20231010	1.50	N	187870	500	35 억		64349	N	N	0	N	00	N
43	20240115	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	-260	5	-1.77	33864870	2334	26.02	14680	14680	14410	19080	10280	14680	14509.37	0.91	0	214	15080	14880	14690	14490	14300	14785	14395	35	4400	500	9980	10	1	7036609	1015	9.39	0.74	12	0.03	1535.00	19416.00	20800	20230330	-30.67	12200	20231010	18.20	15300	-5.75	20240104	14410	0.07	20240115	20800	-30.67	20230330	12200	18.20	20231010	1.50	N	187870	500	35 억		64349	N	N	0	N	00	N
44	20240115	100903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14560	-120	5	-0.82	8019420	550	6.13	14680	14680	14510	19080	10280	14680	14580.76	0.91	0	-28	15080	14880	14690	14490	14300	14785	14395	35	4400	500	9980	10	1	7036609	1025	9.49	0.75	12	0.01	1535.00	19416.00	20800	20230330	-30.00	12200	20231010	19.34	15300	-4.84	20240104	14500	0.41	20240112	20800	-30.00	20230330	12200	19.34	20231010	1.50	N	187870	500	35 억		64349	N	N	0	N	00	N
45	20240115	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	-140	5	-0.95	2597340	177	1.97	14680	14680	14540	19080	10280	14680	14674.24	0.91	0	-21	15080	14880	14690	14490	14300	14785	14395	35	4400	500	9980	10	1	7036609	1023	9.47	0.75	12	0.00	1535.00	19416.00	20800	20230330	-30.10	12200	20231010	19.18	15300	-4.97	20240104	14500	0.28	20240112	20800	-30.10	20230330	12200	19.18	20231010	1.50	N	187870	500	35 억		64349	N	N	0	N	00	N
46	20240112	160916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	-20	5	-0.14	131152100	8970	280.05	14700	14890	14500	19110	10290	14700	14621.19	0.93	0	-1096	14866	14782	14706	14622	14546	14745	14585	35	4410	500	9990	10	1	7036609	1033	9.56	0.76	12	0.13	1535.00	19416.00	20800	20230330	-29.42	12200	20231010	20.33	15300	-4.05	20240104	14500	1.24	20240112	20800	-29.42	20230330	12200	20.33	20231010	1.52	N	187870	500	35 억		65738	N	N	0	N	00	N
47	20240112	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14720	20	2	0.14	129864620	8882	277.30	14700	14890	14500	19110	10290	14700	14621.10	0.93	0	-1082	14866	14782	14706	14622	14546	14745	14585	35	4410	500	9990	10	1	7036609	1036	9.59	0.76	12	0.13	1535.00	19416.00	20800	20230330	-29.23	12200	20231010	20.66	15300	-3.79	20240104	14500	1.52	20240112	20800	-29.23	20230330	12200	20.66	20231010	1.52	N	187870	500	35 억		65738	N	N	0	N	00	N
48	20240112	140903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	-180	5	-1.22	97317050	6648	207.56	14700	14890	14510	19110	10290	14700	14638.55	0.93	0	-900	14866	14782	14706	14622	14546	14745	14585	35	4410	500	9990	10	1	7036609	1022	9.46	0.75	12	0.09	1535.00	19416.00	20800	20230330	-30.19	12200	20231010	19.02	15300	-5.10	20240104	14510	0.07	20240112	20800	-30.19	20230330	12200	19.02	20231010	1.52	N	187870	500	35 억		65738	N	N	0	N	00	N
49	20240112	130858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	-80	5	-0.54	64046850	4363	136.22	14700	14890	14610	19110	10290	14700	14679.54	0.93	0	-611	14866	14782	14706	14622	14546	14745	14585	35	4410	500	9990	10	1	7036609	1029	9.52	0.75	12	0.06	1535.00	19416.00	20800	20230330	-29.71	12200	20231010	19.84	15300	-4.44	20240104	14580	0.27	20240109	20800	-29.71	20230330	12200	19.84	20231010	1.52	N	187870	500	35 억		65738	N	N	0	N	00	N
50	20240112	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	-70	5	-0.48	57351550	3905	121.92	14700	14890	14620	19110	10290	14700	14686.70	0.93	0	-610	14866	14782	14706	14622	14546	14745	14585	35	4410	500	9990	10	1	7036609	1029	9.53	0.75	12	0.06	1535.00	19416.00	20800	20230330	-29.66	12200	20231010	19.92	15300	-4.38	20240104	14580	0.34	20240109	20800	-29.66	20230330	12200	19.92	20231010	1.52	N	187870	500	35 억		65738	N	N	0	N	00	N
51	20240112	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	-40	5	-0.27	39633460	2699	84.26	14700	14890	14620	19110	10290	14700	14684.50	0.93	0	-297	14866	14782	14706	14622	14546	14745	14585	35	4410	500	9990	10	1	7036609	1032	9.55	0.76	12	0.04	1535.00	19416.00	20800	20230330	-29.52	12200	20231010	20.16	15300	-4.18	20240104	14580	0.55	20240109	20800	-29.52	20230330	12200	20.16	20231010	1.52	N	187870	500	35 억		65738	N	N	0	N	00	N
52	20240112	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	-50	5	-0.34	30935520	2106	65.75	14700	14890	14650	19110	10290	14700	14689.23	0.93	0	-165	14866	14782	14706	14622	14546	14745	14585	35	4410	500	9990	10	1	7036609	1031	9.54	0.75	12	0.03	1535.00	19416.00	20800	20230330	-29.57	12200	20231010	20.08	15300	-4.25	20240104	14580	0.48	20240109	20800	-29.57	20230330	12200	20.08	20231010	1.52	N	187870	500	35 억		65738	N	N	0	N	00	N
53	20240112	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	-50	5	-0.34	5624640	383	11.96	14700	14700	14650	19110	10290	14700	14685.74	0.93	0	-198	14866	14782	14706	14622	14546	14745	14585	35	4410	500	9990	10	1	7036609	1031	9.54	0.75	12	0.01	1535.00	19416.00	20800	20230330	-29.57	12200	20231010	20.08	15300	-4.25	20240104	14580	0.48	20240109	20800	-29.57	20230330	12200	20.08	20231010	1.52	N	187870	500	35 억		65738	N	N	0	N	00	N
54	20240111	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	60	2	0.41	44920170	3053	78.60	14790	14790	14630	19030	10250	14640	14713.45	0.93	0	153	14986	14812	14726	14552	14466	14770	14510	35	4390	500	9950	10	1	7036609	1034	9.58	0.76	12	0.04	1535.00	19416.00	20800	20230330	-29.33	12200	20231010	20.49	15300	-3.92	20240104	14580	0.82	20240109	20800	-29.33	20230330	12200	20.49	20231010	1.54	N	187870	500	35 억		65788	N	N	0	N	00	N
55	20240111	150900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	90	2	0.61	42934650	2918	75.13	14790	14790	14630	19030	10250	14640	14713.73	0.93	0	146	14986	14812	14726	14552	14466	14770	14510	35	4390	500	9950	10	1	7036609	1036	9.60	0.76	12	0.04	1535.00	19416.00	20800	20230330	-29.18	12200	20231010	20.74	15300	-3.73	20240104	14580	1.03	20240109	20800	-29.18	20230330	12200	20.74	20231010	1.54	N	187870	500	35 억		65788	N	N	0	N	00	N
56	20240111	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14710	70	2	0.48	37268300	2533	65.22	14790	14790	14630	19030	10250	14640	14713.11	0.93	0	25	14986	14812	14726	14552	14466	14770	14510	35	4390	500	9950	10	1	7036609	1035	9.58	0.76	12	0.04	1535.00	19416.00	20800	20230330	-29.28	12200	20231010	20.57	15300	-3.86	20240104	14580	0.89	20240109	20800	-29.28	20230330	12200	20.57	20231010	1.54	N	187870	500	35 억		65788	N	N	0	N	00	N
57	20240111	130855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14740	100	2	0.68	33295120	2263	58.26	14790	14790	14630	19030	10250	14640	14712.82	0.93	0	-22	14986	14812	14726	14552	14466	14770	14510	35	4390	500	9950	10	1	7036609	1037	9.60	0.76	12	0.03	1535.00	19416.00	20800	20230330	-29.13	12200	20231010	20.82	15300	-3.66	20240104	14580	1.10	20240109	20800	-29.13	20230330	12200	20.82	20231010	1.54	N	187870	500	35 억		65788	N	N	0	N	00	N
58	20240111	120856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	90	2	0.61	20953230	1425	36.69	14790	14790	14630	19030	10250	14640	14704.02	0.93	0	-63	14986	14812	14726	14552	14466	14770	14510	35	4390	500	9950	10	1	7036609	1036	9.60	0.76	12	0.02	1535.00	19416.00	20800	20230330	-29.18	12200	20231010	20.74	15300	-3.73	20240104	14580	1.03	20240109	20800	-29.18	20230330	12200	20.74	20231010	1.54	N	187870	500	35 억		65788	N	N	0	N	00	N
59	20240111	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	90	2	0.61	12605250	858	22.09	14790	14790	14630	19030	10250	14640	14691.43	0.93	0	38	14986	14812	14726	14552	14466	14770	14510	35	4390	500	9950	10	1	7036609	1036	9.60	0.76	12	0.01	1535.00	19416.00	20800	20230330	-29.18	12200	20231010	20.74	15300	-3.73	20240104	14580	1.03	20240109	20800	-29.18	20230330	12200	20.74	20231010	1.54	N	187870	500	35 억		65788	N	N	0	N	00	N
60	20240111	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14740	100	2	0.68	6465410	441	11.35	14790	14790	14630	19030	10250	14640	14660.79	0.93	0	5	14986	14812	14726	14552	14466	14770	14510	35	4390	500	9950	10	1	7036609	1037	9.60	0.76	12	0.01	1535.00	19416.00	20800	20230330	-29.13	12200	20231010	20.82	15300	-3.66	20240104	14580	1.10	20240109	20800	-29.13	20230330	12200	20.82	20231010	1.54	N	187870	500	35 억		65788	N	N	0	N	00	N
61	20240111	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14790	150	2	1.02	44370	3	0.08	14790	14790	14790	19030	10250	14640	14790.00	0.93	0	0	14986	14812	14726	14552	14466	14770	14510	35	4390	500	9950	10	1	7036609	1041	9.64	0.76	12	0.00	1535.00	19416.00	20800	20230330	-28.89	12200	20231010	21.23	15300	-3.33	20240104	14580	1.44	20240109	20800	-28.89	20230330	12200	21.23	20231010	1.54	N	187870	500	35 억		65788	N	N	0	N	00	N
62	20240110	160853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14640	-100	5	-0.68	57184230	3883	77.07	14740	14900	14640	19160	10320	14740	14726.82	0.95	0	-1335	15060	14900	14740	14580	14420	14980	14660	35	4420	500	10020	10	1	7036609	1030	9.54	0.75	12	0.06	1535.00	19416.00	20800	20230330	-29.62	12200	20231010	20.00	15300	-4.31	20240104	14580	0.41	20240109	20800	-29.62	20230330	12200	20.00	20231010	1.54	N	187870	500	35 억		67123	N	N	0	N	00	N
63	20240110	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	-90	5	-0.61	56232190	3818	75.78	14740	14900	14650	19160	10320	14740	14728.18	0.95	0	-1331	15060	14900	14740	14580	14420	14980	14660	35	4420	500	10020	10	1	7036609	1031	9.54	0.75	12	0.05	1535.00	19416.00	20800	20230330	-29.57	12200	20231010	20.08	15300	-4.25	20240104	14580	0.48	20240109	20800	-29.57	20230330	12200	20.08	20231010	1.54	N	187870	500	35 억		67123	N	N	0	N	00	N
64	20240110	140857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14670	-70	5	-0.47	51200360	3475	68.98	14740	14900	14670	19160	10320	14740	14733.92	0.95	0	-1299	15060	14900	14740	14580	14420	14980	14660	35	4420	500	10020	10	1	7036609	1032	9.56	0.76	12	0.05	1535.00	19416.00	20800	20230330	-29.47	12200	20231010	20.25	15300	-4.12	20240104	14580	0.62	20240109	20800	-29.47	20230330	12200	20.25	20231010	1.54	N	187870	500	35 억		67123	N	N	0	N	00	N
65	20240110	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14720	-20	5	-0.14	32719200	2218	44.03	14740	14900	14710	19160	10320	14740	14751.67	0.95	0	-601	15060	14900	14740	14580	14420	14980	14660	35	4420	500	10020	10	1	7036609	1036	9.59	0.76	12	0.03	1535.00	19416.00	20800	20230330	-29.23	12200	20231010	20.66	15300	-3.79	20240104	14580	0.96	20240109	20800	-29.23	20230330	12200	20.66	20231010	1.54	N	187870	500	35 억		67123	N	N	0	N	00	N
66	20240110	120855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14720	-20	5	-0.14	21774420	1475	29.28	14740	14900	14710	19160	10320	14740	14762.32	0.95	0	-467	15060	14900	14740	14580	14420	14980	14660	35	4420	500	10020	10	1	7036609	1036	9.59	0.76	12	0.02	1535.00	19416.00	20800	20230330	-29.23	12200	20231010	20.66	15300	-3.79	20240104	14580	0.96	20240109	20800	-29.23	20230330	12200	20.66	20231010	1.54	N	187870	500	35 억		67123	N	N	0	N	00	N
67	20240110	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14790	50	2	0.34	21258170	1440	28.58	14740	14900	14710	19160	10320	14740	14762.62	0.95	0	-467	15060	14900	14740	14580	14420	14980	14660	35	4420	500	10020	10	1	7036609	1041	9.64	0.76	12	0.02	1535.00	19416.00	20800	20230330	-28.89	12200	20231010	21.23	15300	-3.33	20240104	14580	1.44	20240109	20800	-28.89	20230330	12200	21.23	20231010	1.54	N	187870	500	35 억		67123	N	N	0	N	00	N
68	20240110	100853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14770	30	2	0.20	14916680	1009	20.03	14740	14900	14710	19160	10320	14740	14783.63	0.95	0	-465	15060	14900	14740	14580	14420	14980	14660	35	4420	500	10020	10	1	7036609	1039	9.62	0.76	12	0.01	1535.00	19416.00	20800	20230330	-28.99	12200	20231010	21.07	15300	-3.46	20240104	14580	1.30	20240109	20800	-28.99	20230330	12200	21.07	20231010	1.54	N	187870	500	35 억		67123	N	N	0	N	00	N
69	20240110	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	140	2	0.95	1080470	73	1.45	14740	14900	14740	19160	10320	14740	14800.96	0.95	0	-1	15060	14900	14740	14580	14420	14980	14660	35	4420	500	10020	10	1	7036609	1047	9.69	0.77	12	0.00	1535.00	19416.00	20800	20230330	-28.46	12200	20231010	21.97	15300	-2.75	20240104	14580	2.06	20240109	20800	-28.46	20230330	12200	21.97	20231010	1.54	N	187870	500	35 억		67123	N	N	0	N	00	N
70	20240109	160851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14740	40	2	0.27	73984660	5020	65.16	14580	14900	14580	19110	10290	14700	14737.98	0.94	0	912	15300	15000	14800	14500	14300	14900	14400	35	4410	500	9990	10	1	7036609	1037	9.60	0.76	12	0.07	1535.00	19416.00	20800	20230330	-29.13	12200	20231010	20.82	15300	-3.66	20240104	14580	1.10	20240109	20800	-29.13	20230330	12200	20.82	20231010	1.55	N	187870	500	35 억		66211	N	N	0	N	00	N
71	20240109	150853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14790	90	2	0.61	69896130	4743	61.57	14580	14900	14580	19110	10290	14700	14736.69	0.94	0	865	15300	15000	14800	14500	14300	14900	14400	35	4410	500	9990	10	1	7036609	1041	9.64	0.76	12	0.07	1535.00	19416.00	20800	20230330	-28.89	12200	20231010	21.23	15300	-3.33	20240104	14580	1.44	20240109	20800	-28.89	20230330	12200	21.23	20231010	1.55	N	187870	500	35 억		66211	N	N	0	N	00	N
72	20240109	140852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14790	90	2	0.61	65265350	4429	57.49	14580	14900	14580	19110	10290	14700	14735.91	0.94	0	866	15300	15000	14800	14500	14300	14900	14400	35	4410	500	9990	10	1	7036609	1041	9.64	0.76	12	0.06	1535.00	19416.00	20800	20230330	-28.89	12200	20231010	21.23	15300	-3.33	20240104	14580	1.44	20240109	20800	-28.89	20230330	12200	21.23	20231010	1.55	N	187870	500	35 억		66211	N	N	0	N	00	N
73	20240109	130852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	100	2	0.68	53861440	3655	47.44	14580	14900	14580	19110	10290	14700	14736.37	0.94	0	785	15300	15000	14800	14500	14300	14900	14400	35	4410	500	9990	10	1	7036609	1041	9.64	0.76	12	0.05	1535.00	19416.00	20800	20230330	-28.85	12200	20231010	21.31	15300	-3.27	20240104	14580	1.51	20240109	20800	-28.85	20230330	12200	21.31	20231010	1.55	N	187870	500	35 억		66211	N	N	0	N	00	N
74	20240109	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	100	2	0.68	47302910	3210	41.67	14580	14900	14580	19110	10290	14700	14736.11	0.94	0	598	15300	15000	14800	14500	14300	14900	14400	35	4410	500	9990	10	1	7036609	1041	9.64	0.76	12	0.05	1535.00	19416.00	20800	20230330	-28.85	12200	20231010	21.31	15300	-3.27	20240104	14580	1.51	20240109	20800	-28.85	20230330	12200	21.31	20231010	1.55	N	187870	500	35 억		66211	N	N	0	N	00	N
75	20240109	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	80	2	0.54	26694400	1815	23.56	14580	14900	14580	19110	10290	14700	14707.66	0.94	0	112	15300	15000	14800	14500	14300	14900	14400	35	4410	500	9990	10	1	7036609	1040	9.63	0.76	12	0.03	1535.00	19416.00	20800	20230330	-28.94	12200	20231010	21.15	15300	-3.40	20240104	14580	1.37	20240109	20800	-28.94	20230330	12200	21.15	20231010	1.55	N	187870	500	35 억		66211	N	N	0	N	00	N
76	20240109	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	110	2	0.75	12186730	831	10.79	14580	14900	14580	19110	10290	14700	14665.14	0.94	0	-24	15300	15000	14800	14500	14300	14900	14400	35	4410	500	9990	10	1	7036609	1042	9.65	0.76	12	0.01	1535.00	19416.00	20800	20230330	-28.80	12200	20231010	21.39	15300	-3.20	20240104	14580	1.58	20240109	20800	-28.80	20230330	12200	21.39	20231010	1.55	N	187870	500	35 억		66211	N	N	0	N	00	N
77	20240109	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	190	2	1.29	8761490	599	7.78	14580	14900	14580	19110	10290	14700	14626.86	0.94	0	1	15300	15000	14800	14500	14300	14900	14400	35	4410	500	9990	10	1	7036609	1048	9.70	0.77	12	0.01	1535.00	19416.00	20800	20230330	-28.41	12200	20231010	22.05	15300	-2.68	20240104	14580	2.13	20240109	20800	-28.41	20230330	12200	22.05	20231010	1.55	N	187870	500	35 억		66211	N	N	0	N	00	N
78	20240108	160851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	-190	5	-1.28	113069970	7674	91.01	14800	15100	14600	19350	10430	14890	14734.16	0.93	0	335	15450	15170	15010	14730	14570	15090	14650	35	4460	500	10120	10	1	7036609	1034	9.58	0.76	12	0.11	1535.00	19416.00	20800	20230330	-29.33	12200	20231010	20.49	15300	-3.92	20240104	14590	0.75	20240102	20800	-29.33	20230330	12200	20.49	20231010	1.56	N	187870	500	35 억		65661	N	N	0	N	00	N
79	20240108	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	-160	5	-1.07	106511230	7228	85.72	14800	15100	14600	19350	10430	14890	14735.92	0.93	0	311	15450	15170	15010	14730	14570	15090	14650	35	4460	500	10120	10	1	7036609	1036	9.60	0.76	12	0.10	1535.00	19416.00	20800	20230330	-29.18	12200	20231010	20.74	15300	-3.73	20240104	14590	0.96	20240102	20800	-29.18	20230330	12200	20.74	20231010	1.56	N	187870	500	35 억		65661	N	N	0	N	00	N
80	20240108	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	-110	5	-0.74	91003080	6172	73.20	14800	15100	14600	19350	10430	14890	14744.50	0.93	0	9	15450	15170	15010	14730	14570	15090	14650	35	4460	500	10120	10	1	7036609	1040	9.63	0.76	12	0.09	1535.00	19416.00	20800	20230330	-28.94	12200	20231010	21.15	15300	-3.40	20240104	14590	1.30	20240102	20800	-28.94	20230330	12200	21.15	20231010	1.56	N	187870	500	35 억		65661	N	N	0	N	00	N
81	20240108	130851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14770	-120	5	-0.81	74197900	5030	59.65	14800	15100	14600	19350	10430	14890	14751.07	0.93	0	-408	15450	15170	15010	14730	14570	15090	14650	35	4460	500	10120	10	1	7036609	1039	9.62	0.76	12	0.07	1535.00	19416.00	20800	20230330	-28.99	12200	20231010	21.07	15300	-3.46	20240104	14590	1.23	20240102	20800	-28.99	20230330	12200	21.07	20231010	1.56	N	187870	500	35 억		65661	N	N	0	N	00	N
82	20240108	120852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	-90	5	-0.60	61432230	4164	49.38	14800	15100	14600	19350	10430	14890	14753.18	0.93	0	-111	15450	15170	15010	14730	14570	15090	14650	35	4460	500	10120	10	1	7036609	1041	9.64	0.76	12	0.06	1535.00	19416.00	20800	20230330	-28.85	12200	20231010	21.31	15300	-3.27	20240104	14590	1.44	20240102	20800	-28.85	20230330	12200	21.31	20231010	1.56	N	187870	500	35 억		65661	N	N	0	N	00	N
83	20240108	110853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14850	-40	5	-0.27	52313880	3545	42.04	14800	15100	14600	19350	10430	14890	14757.09	0.93	0	-152	15450	15170	15010	14730	14570	15090	14650	35	4460	500	10120	10	1	7036609	1045	9.67	0.76	12	0.05	1535.00	19416.00	20800	20230330	-28.61	12200	20231010	21.72	15300	-2.94	20240104	14590	1.78	20240102	20800	-28.61	20230330	12200	21.72	20231010	1.56	N	187870	500	35 억		65661	N	N	0	N	00	N
84	20240108	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	50	2	0.34	42629480	2894	34.32	14800	15100	14600	19350	10430	14890	14730.30	0.93	0	268	15450	15170	15010	14730	14570	15090	14650	35	4460	500	10120	10	1	7036609	1051	9.73	0.77	12	0.04	1535.00	19416.00	20800	20230330	-28.17	12200	20231010	22.46	15300	-2.35	20240104	14590	2.40	20240102	20800	-28.17	20230330	12200	22.46	20231010	1.56	N	187870	500	35 억		65661	N	N	0	N	00	N
85	20240108	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	-140	5	-0.94	10895590	737	8.74	14800	14890	14750	19350	10430	14890	14783.70	0.93	0	-42	15450	15170	15010	14730	14570	15090	14650	35	4460	500	10120	10	1	7036609	1038	9.61	0.76	12	0.01	1535.00	19416.00	20800	20230330	-29.09	12200	20231010	20.90	15300	-3.59	20240104	14590	1.10	20240102	20800	-29.09	20230330	12200	20.90	20231010	1.56	N	187870	500	35 억		65661	N	N	0	N	00	N
86	20240105	160850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	-170	5	-1.13	126141080	8431	71.49	15020	15290	14850	19570	10550	15060	14961.58	0.95	0	-1333	15586	15322	15036	14772	14486	15455	14905	35	4510	500	10240	10	1	7036609	1048	9.70	0.77	12	0.12	1535.00	19416.00	20800	20230330	-28.41	12200	20231010	22.05	15300	-2.68	20240104	14590	2.06	20240102	20800	-28.41	20230330	12200	22.05	20231010	1.56	N	187870	500	35 억		66980	N	N	0	N	00	N
87	20240105	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14860	-200	5	-1.33	122584020	8192	69.46	15020	15290	14850	19570	10550	15060	14963.87	0.95	0	-1259	15586	15322	15036	14772	14486	15455	14905	35	4510	500	10240	10	1	7036609	1046	9.68	0.77	12	0.12	1535.00	19416.00	20800	20230330	-28.56	12200	20231010	21.80	15300	-2.88	20240104	14590	1.85	20240102	20800	-28.56	20230330	12200	21.80	20231010	1.56	N	187870	500	35 억		66980	N	N	0	N	00	N
88	20240105	140849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14860	-200	5	-1.33	104725700	6990	59.27	15020	15290	14860	19570	10550	15060	14982.22	0.95	0	-992	15586	15322	15036	14772	14486	15455	14905	35	4510	500	10240	10	1	7036609	1046	9.68	0.77	12	0.10	1535.00	19416.00	20800	20230330	-28.56	12200	20231010	21.80	15300	-2.88	20240104	14590	1.85	20240102	20800	-28.56	20230330	12200	21.80	20231010	1.56	N	187870	500	35 억		66980	N	N	0	N	00	N
89	20240105	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	-150	5	-1.00	86004770	5733	48.61	15020	15290	14900	19570	10550	15060	15001.70	0.95	0	-657	15586	15322	15036	14772	14486	15455	14905	35	4510	500	10240	10	1	7036609	1049	9.71	0.77	12	0.08	1535.00	19416.00	20800	20230330	-28.32	12200	20231010	22.21	15300	-2.55	20240104	14590	2.19	20240102	20800	-28.32	20230330	12200	22.21	20231010	1.56	N	187870	500	35 억		66980	N	N	0	N	00	N
90	20240105	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-130	5	-0.86	63388340	4217	35.76	15020	15290	14900	19570	10550	15060	15031.62	0.95	0	-160	15586	15322	15036	14772	14486	15455	14905	35	4510	500	10240	10	1	7036609	1051	9.73	0.77	12	0.06	1535.00	19416.00	20800	20230330	-28.22	12200	20231010	22.38	15300	-2.42	20240104	14590	2.33	20240102	20800	-28.22	20230330	12200	22.38	20231010	1.56	N	187870	500	35 억		66980	N	N	0	N	00	N
91	20240105	110848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	30	2	0.20	30282190	2007	17.02	15020	15290	14980	19570	10550	15060	15088.29	0.95	0	-310	15586	15322	15036	14772	14486	15455	14905	35	4510	500	10240	10	1	7036609	1062	9.83	0.78	12	0.03	1535.00	19416.00	20800	20230330	-27.45	12200	20231010	23.69	15300	-1.37	20240104	14590	3.43	20240102	20800	-27.45	20230330	12200	23.69	20231010	1.56	N	187870	500	35 억		66980	N	N	0	N	00	N
92	20240105	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	40	2	0.27	13096410	868	7.36	15020	15290	14980	19570	10550	15060	15088.03	0.95	0	-149	15586	15322	15036	14772	14486	15455	14905	35	4510	500	10240	10	1	7036609	1063	9.84	0.78	12	0.01	1535.00	19416.00	20800	20230330	-27.40	12200	20231010	23.77	15300	-1.31	20240104	14590	3.50	20240102	20800	-27.40	20230330	12200	23.77	20231010	1.56	N	187870	500	35 억		66980	N	N	0	N	00	N
93	20240105	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	-50	5	-0.33	1246790	83	0.70	15020	15040	15010	19570	10550	15060	15021.57	0.95	0	-51	15586	15322	15036	14772	14486	15455	14905	35	4510	500	10240	10	1	7036609	1056	9.78	0.77	12	0.00	1535.00	19416.00	20800	20230330	-27.84	12200	20231010	23.03	15300	-1.90	20240104	14590	2.88	20240102	20800	-27.84	20230330	12200	23.03	20231010	1.56	N	187870	500	35 억		66980	N	N	0	N	00	N
94	20240104	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	180	2	1.21	176393080	11693	206.70	14900	15300	14750	19340	10420	14880	15085.37	0.96	0	-648	15160	15020	14950	14810	14740	14985	14775	35	4460	500	10110	10	1	7036609	1060	9.81	0.78	12	0.17	1535.00	19416.00	20800	20230330	-27.60	12200	20231010	23.44	15300	-1.57	20240104	14590	3.22	20240102	20800	-27.60	20230330	12200	23.44	20231010	1.59	N	187870	500	35 억		67635	N	N	0	N	00	N
95	20240104	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	240	2	1.61	172491190	11434	202.12	14900	15300	14750	19340	10420	14880	15085.81	0.96	0	-664	15160	15020	14950	14810	14740	14985	14775	35	4460	500	10110	10	1	7036609	1064	9.85	0.78	12	0.16	1535.00	19416.00	20800	20230330	-27.31	12200	20231010	23.93	15300	-1.18	20240104	14590	3.63	20240102	20800	-27.31	20230330	12200	23.93	20231010	1.59	N	187870	500	35 억		67635	N	N	0	N	00	N
96	20240104	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	330	2	2.22	146843340	9742	172.21	14900	15300	14750	19340	10420	14880	15073.22	0.96	0	187	15160	15020	14950	14810	14740	14985	14775	35	4460	500	10110	10	1	7036609	1070	9.91	0.78	12	0.14	1535.00	19416.00	20800	20230330	-26.88	12200	20231010	24.67	15300	-0.59	20240104	14590	4.25	20240102	20800	-26.88	20230330	12200	24.67	20231010	1.59	N	187870	500	35 억		67635	N	N	0	N	00	N
97	20240104	130848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	380	2	2.55	143724880	9537	168.59	14900	15300	14750	19340	10420	14880	15070.24	0.96	0	275	15160	15020	14950	14810	14740	14985	14775	35	4460	500	10110	10	1	7036609	1074	9.94	0.79	12	0.14	1535.00	19416.00	20800	20230330	-26.63	12200	20231010	25.08	15300	-0.26	20240104	14590	4.59	20240102	20800	-26.63	20230330	12200	25.08	20231010	1.59	N	187870	500	35 억		67635	N	N	0	N	00	N
98	20240104	120846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	120	2	0.81	80133940	5326	94.15	14900	15300	14750	19340	10420	14880	15045.80	0.96	0	500	15160	15020	14950	14810	14740	14985	14775	35	4460	500	10110	10	1	7036609	1055	9.77	0.77	12	0.08	1535.00	19416.00	20800	20230330	-27.88	12200	20231010	22.95	15300	-1.96	20240104	14590	2.81	20240102	20800	-27.88	20230330	12200	22.95	20231010	1.59	N	187870	500	35 억		67635	N	N	0	N	00	N
99	20240104	110845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	220	2	1.48	74038540	4919	86.95	14900	15300	14750	19340	10420	14880	15051.54	0.96	0	661	15160	15020	14950	14810	14740	14985	14775	35	4460	500	10110	10	1	7036609	1063	9.84	0.78	12	0.07	1535.00	19416.00	20800	20230330	-27.40	12200	20231010	23.77	15300	-1.31	20240104	14590	3.50	20240102	20800	-27.40	20230330	12200	23.77	20231010	1.59	N	187870	500	35 억		67635	N	N	0	N	00	N
100	20240104	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	320	2	2.15	52994520	3520	62.22	14900	15300	14750	19340	10420	14880	15055.26	0.96	0	1016	15160	15020	14950	14810	14740	14985	14775	35	4460	500	10110	10	1	7036609	1070	9.90	0.78	12	0.05	1535.00	19416.00	20800	20230330	-26.92	12200	20231010	24.59	15300	-0.65	20240104	14590	4.18	20240102	20800	-26.92	20230330	12200	24.59	20231010	1.59	N	187870	500	35 억		67635	N	N	0	N	00	N
101	20240104	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	50	2	0.34	4544240	307	5.43	14900	14930	14750	19340	10420	14880	14802.08	0.96	0	79	15160	15020	14950	14810	14740	14985	14775	35	4460	500	10110	10	1	7036609	1051	9.73	0.77	12	0.00	1535.00	19416.00	20800	20230330	-28.22	12200	20231010	22.38	15150	-1.45	20240102	14590	2.33	20240102	20800	-28.22	20230330	12200	22.38	20231010	1.59	N	187870	500	35 억		67635	N	N	0	N	00	N
102	20240103	160844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	-160	5	-1.06	84271120	5637	42.78	15090	15090	14880	19550	10530	15040	14949.64	0.97	0	-493	15486	15262	14926	14702	14366	15375	14815	35	4510	500	10220	10	1	7036609	1047	9.69	0.77	12	0.08	1535.00	19416.00	20800	20230330	-28.46	12200	20231010	21.97	15150	-1.78	20240102	14590	1.99	20240102	20800	-28.46	20230330	12200	21.97	20231010	1.71	N	187870	500	35 억		68126	N	N	0	N	00	N
103	20240103	150843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14900	-140	5	-0.93	68859810	4604	34.94	15090	15090	14880	19550	10530	15040	14956.52	0.97	0	-455	15486	15262	14926	14702	14366	15375	14815	35	4510	500	10220	10	1	7036609	1048	9.71	0.77	12	0.07	1535.00	19416.00	20800	20230330	-28.37	12200	20231010	22.13	15150	-1.65	20240102	14590	2.12	20240102	20800	-28.37	20230330	12200	22.13	20231010	1.71	N	187870	500	35 억		68126	N	N	0	N	00	N
104	20240103	140840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-90	5	-0.60	62940760	4207	31.93	15090	15090	14880	19550	10530	15040	14960.96	0.97	0	-568	15486	15262	14926	14702	14366	15375	14815	35	4510	500	10220	10	1	7036609	1052	9.74	0.77	12	0.06	1535.00	19416.00	20800	20230330	-28.12	12200	20231010	22.54	15150	-1.32	20240102	14590	2.47	20240102	20800	-28.12	20230330	12200	22.54	20231010	1.71	N	187870	500	35 억		68126	N	N	0	N	00	N
105	20240103	130842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	-160	5	-1.06	51945080	3470	26.33	15090	15090	14880	19550	10530	15040	14969.76	0.97	0	-552	15486	15262	14926	14702	14366	15375	14815	35	4510	500	10220	10	1	7036609	1047	9.69	0.77	12	0.05	1535.00	19416.00	20800	20230330	-28.46	12200	20231010	21.97	15150	-1.78	20240102	14590	1.99	20240102	20800	-28.46	20230330	12200	21.97	20231010	1.71	N	187870	500	35 억		68126	N	N	0	N	00	N
106	20240103	120846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-90	5	-0.60	37673160	2514	19.08	15090	15090	14880	19550	10530	15040	14985.35	0.97	0	-510	15486	15262	14926	14702	14366	15375	14815	35	4510	500	10220	10	1	7036609	1052	9.74	0.77	12	0.04	1535.00	19416.00	20800	20230330	-28.12	12200	20231010	22.54	15150	-1.32	20240102	14590	2.47	20240102	20800	-28.12	20230330	12200	22.54	20231010	1.71	N	187870	500	35 억		68126	N	N	0	N	00	N
107	20240103	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	-30	5	-0.20	30228210	2017	15.31	15090	15090	14880	19550	10530	15040	14986.72	0.97	0	-460	15486	15262	14926	14702	14366	15375	14815	35	4510	500	10220	10	1	7036609	1056	9.78	0.77	12	0.03	1535.00	19416.00	20800	20230330	-27.84	12200	20231010	23.03	15150	-0.92	20240102	14590	2.88	20240102	20800	-27.84	20230330	12200	23.03	20231010	1.71	N	187870	500	35 억		68126	N	N	0	N	00	N
108	20240103	100842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	-50	5	-0.33	22166930	1478	11.22	15090	15090	14880	19550	10530	15040	14997.92	0.97	0	-264	15486	15262	14926	14702	14366	15375	14815	35	4510	500	10220	10	1	7036609	1055	9.77	0.77	12	0.02	1535.00	19416.00	20800	20230330	-27.93	12200	20231010	22.87	15150	-1.06	20240102	14590	2.74	20240102	20800	-27.93	20230330	12200	22.87	20231010	1.71	N	187870	500	35 억		68126	N	N	0	N	00	N
109	20240103	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-90	5	-0.60	9361190	622	4.72	15090	15090	14890	19550	10530	15040	15050.14	0.97	0	-197	15486	15262	14926	14702	14366	15375	14815	35	4510	500	10220	10	1	7036609	1052	9.74	0.77	12	0.01	1535.00	19416.00	20800	20230330	-28.12	12200	20231010	22.54	15150	-1.32	20240102	14590	2.47	20240102	20800	-28.12	20230330	12200	22.54	20231010	1.71	N	187870	500	35 억		68126	N	N	0	N	00	N
110	20240102	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15040	290	2	1.97	196360920	13176	99.62	14750	15150	14590	19170	10330	14750	14902.92	0.90	-953	4357	15130	14940	14690	14500	14250	14815	14375	35	4420	500	10030	10	1	7036609	1058	9.80	0.77	12	0.19	1535.00	19416.00	20800	20230330	-27.69	12200	20231010	23.28	15150	-0.73	20240102	14590	3.08	20240102	20800	-27.69	20230330	12200	23.28	20231010	1.72	N	187870	500	35 억		63519	N	N	0	N	00	N
111	20240102	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	350	2	2.37	191257350	12837	97.06	14750	15150	14590	19170	10330	14750	14898.91	0.90	-953	4300	15130	14940	14690	14500	14250	14815	14375	35	4420	500	10030	10	1	7036609	1063	9.84	0.78	12	0.18	1535.00	19416.00	20800	20230330	-27.40	12200	20231010	23.77	15150	-0.33	20240102	14590	3.50	20240102	20800	-27.40	20230330	12200	23.77	20231010	1.72	N	187870	500	35 억		63519	N	N	0	N	00	N
112	20240102	140842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	370	2	2.51	164579410	11069	83.69	14750	15150	14590	19170	10330	14750	14868.50	0.90	-953	4225	15130	14940	14690	14500	14250	14815	14375	35	4420	500	10030	10	1	7036609	1064	9.85	0.78	12	0.16	1535.00	19416.00	20800	20230330	-27.31	12200	20231010	23.93	15150	-0.20	20240102	14590	3.63	20240102	20800	-27.31	20230330	12200	23.93	20231010	1.72	N	187870	500	35 억		63519	N	N	0	N	00	N
113	20240102	130836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	190	2	1.29	103121730	6981	52.78	14750	14950	14590	19170	10330	14750	14771.77	0.90	-953	3378	15130	14940	14690	14500	14250	14815	14375	35	4420	500	10030	10	1	7036609	1051	9.73	0.77	12	0.10	1535.00	19416.00	20800	20230330	-28.17	12200	20231010	22.46	14950	-0.07	20240102	14590	2.40	20240102	20800	-28.17	20230330	12200	22.46	20231010	1.72	N	187870	500	35 억		63519	N	N	0	N	00	N
114	20240102	120835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	140	2	0.95	79705100	5412	40.92	14750	14950	14590	19170	10330	14750	14727.48	0.90	-953	3061	15130	14940	14690	14500	14250	14815	14375	35	4420	500	10030	10	1	7036609	1048	9.70	0.77	12	0.08	1535.00	19416.00	20800	20230330	-28.41	12200	20231010	22.05	14950	-0.40	20240102	14590	2.06	20240102	20800	-28.41	20230330	12200	22.05	20231010	1.72	N	187870	500	35 억		63519	N	N	0	N	00	N
115	20240102	110835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14760	10	2	0.07	55939670	3812	28.82	14750	14830	14590	19170	10330	14750	14674.62	0.90	-953	2104	15130	14940	14690	14500	14250	14815	14375	35	4420	500	10030	10	1	7036609	1039	9.62	0.76	12	0.05	1535.00	19416.00	20800	20230330	-29.04	12200	20231010	20.98	14830	-0.47	20240102	14590	1.17	20240102	20800	-29.04	20230330	12200	20.98	20231010	1.72	N	187870	500	35 억		63519	N	N	0	N	00	N
116	20240102	100827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14710	-40	5	-0.27	3433300	233	1.76	14750	14750	14590	19170	10330	14750	14735.19	0.90	-953	-13	15130	14940	14690	14500	14250	14815	14375	35	4420	500	10030	10	1	7036609	1035	9.58	0.76	12	0.00	1535.00	19416.00	20800	20230330	-29.28	12200	20231010	20.57	14750	-0.27	20240102	14590	0.82	20240102	20800	-29.28	20230330	12200	20.57	20231010	1.72	N	187870	500	35 억		63519	N	N	0	N	00	N
117	20240102	090817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	0	3	0.00	0	0	0.00	0	0	0	19170	10330	14750	0.00	0.90	-953	0	15130	14940	14690	14500	14250	14815	14375	35	4420	500	10030	10	1	7036609	1038	9.61	0.76	12	0.00	1535.00	19416.00	20800	20230330	-29.09	12200	20231010	20.90	0	0.00	0	0	0.00	0	20800	-29.09	20230330	12200	20.90	20231010	1.72	N	187870	500	35 억		63519	N	N	0	N	00	N