KissMeData/271830/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	121059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3670	-20	5	-0.54	1158676025	313817	33.50	3780	3800	3605	4795	2585	3690	3692.20	0.77	0	-45331	3970	3830	3650	3510	3330	3900	3580	29	1105	100	2280	5	1	28842618	1059	6.18	2.35	12	1.09	594.00	1562.00	6940	20230524	-47.12	2650	20231031	38.49	3875	-5.29	20240102	3315	10.71	20240118	6940	-47.12	20230524	2650	38.49	20231031	3.29	N	271830	100	28 억		221896	N	N	0	N	00	N
3	20240123	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-30	5	-0.81	1056654930	286110	30.55	3780	3800	3605	4795	2585	3690	3693.18	0.77	0	-39734	3970	3830	3650	3510	3330	3900	3580	29	1105	100	2280	5	1	28842618	1056	6.16	2.34	12	0.99	594.00	1562.00	6940	20230524	-47.26	2650	20231031	38.11	3875	-5.55	20240102	3315	10.41	20240118	6940	-47.26	20230524	2650	38.11	20231031	3.29	N	271830	100	28 억		221896	N	N	0	N	00	N
4	20240123	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	-40	5	-1.08	952371630	257419	27.48	3780	3800	3605	4795	2585	3690	3699.70	0.77	0	-43512	3970	3830	3650	3510	3330	3900	3580	29	1105	100	2280	5	1	28842618	1053	6.14	2.34	12	0.89	594.00	1562.00	6940	20230524	-47.41	2650	20231031	37.74	3875	-5.81	20240102	3315	10.11	20240118	6940	-47.41	20230524	2650	37.74	20231031	3.29	N	271830	100	28 억		221896	N	N	0	N	00	N
5	20240123	091055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	-10	5	-0.27	489429980	131316	14.02	3780	3800	3660	4795	2585	3690	3727.14	0.77	0	-27495	3970	3830	3650	3510	3330	3900	3580	29	1105	100	2280	5	1	28842618	1061	6.20	2.36	12	0.46	594.00	1562.00	6940	20230524	-46.97	2650	20231031	38.87	3875	-5.03	20240102	3315	11.01	20240118	6940	-46.97	20230524	2650	38.87	20231031	3.29	N	271830	100	28 억		221896	N	N	0	N	00	N
6	20240119	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	110	2	3.25	612709990	176869	114.78	3405	3515	3400	4390	2370	3380	3464.14	0.76	0	8388	3490	3435	3375	3320	3260	3462	3347	29	1010	100	2090	5	1	28842618	1007	5.88	2.23	12	0.61	594.00	1562.00	6940	20230524	-49.71	2650	20231031	31.70	3875	-9.94	20240102	3315	5.28	20240118	6940	-49.71	20230524	2650	31.70	20231031	3.50	N	271830	100	28 억		218055	N	N	0	N	00	N
7	20240119	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3450	70	2	2.07	582950265	168313	109.22	3405	3515	3400	4390	2370	3380	3463.49	0.76	0	11427	3490	3435	3375	3320	3260	3462	3347	29	1010	100	2090	5	1	28842618	995	5.81	2.21	12	0.58	594.00	1562.00	6940	20230524	-50.29	2650	20231031	30.19	3875	-10.97	20240102	3315	4.07	20240118	6940	-50.29	20230524	2650	30.19	20231031	3.50	N	271830	100	28 억		218055	N	N	0	N	00	N
8	20240119	141049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3440	60	2	1.78	536901335	154926	100.54	3405	3515	3400	4390	2370	3380	3465.53	0.76	0	5802	3490	3435	3375	3320	3260	3462	3347	29	1010	100	2090	5	1	28842618	992	5.79	2.20	12	0.54	594.00	1562.00	6940	20230524	-50.43	2650	20231031	29.81	3875	-11.23	20240102	3315	3.77	20240118	6940	-50.43	20230524	2650	29.81	20231031	3.50	N	271830	100	28 억		218055	N	N	0	N	00	N
9	20240119	131049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	90	2	2.66	479921670	138419	89.83	3405	3515	3400	4390	2370	3380	3467.17	0.76	0	15669	3490	3435	3375	3320	3260	3462	3347	29	1010	100	2090	5	1	28842618	1001	5.84	2.22	12	0.48	594.00	1562.00	6940	20230524	-50.00	2650	20231031	30.94	3875	-10.45	20240102	3315	4.68	20240118	6940	-50.00	20230524	2650	30.94	20231031	3.50	N	271830	100	28 억		218055	N	N	0	N	00	N
10	20240119	121054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	95	2	2.81	431625085	124536	80.82	3405	3515	3400	4390	2370	3380	3465.87	0.76	0	23744	3490	3435	3375	3320	3260	3462	3347	29	1010	100	2090	5	1	28842618	1002	5.85	2.22	12	0.43	594.00	1562.00	6940	20230524	-49.93	2650	20231031	31.13	3875	-10.32	20240102	3315	4.83	20240118	6940	-49.93	20230524	2650	31.13	20231031	3.50	N	271830	100	28 억		218055	N	N	0	N	00	N
11	20240119	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	90	2	2.66	393501720	113585	73.71	3405	3515	3400	4390	2370	3380	3464.38	0.76	0	30859	3490	3435	3375	3320	3260	3462	3347	29	1010	100	2090	5	1	28842618	1001	5.84	2.22	12	0.39	594.00	1562.00	6940	20230524	-50.00	2650	20231031	30.94	3875	-10.45	20240102	3315	4.68	20240118	6940	-50.00	20230524	2650	30.94	20231031	3.50	N	271830	100	28 억		218055	N	N	0	N	00	N
12	20240119	101057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	110	2	3.25	311430400	90064	58.45	3405	3515	3400	4390	2370	3380	3457.88	0.76	0	31383	3490	3435	3375	3320	3260	3462	3347	29	1010	100	2090	5	1	28842618	1007	5.88	2.23	12	0.31	594.00	1562.00	6940	20230524	-49.71	2650	20231031	31.70	3875	-9.94	20240102	3315	5.28	20240118	6940	-49.71	20230524	2650	31.70	20231031	3.50	N	271830	100	28 억		218055	N	N	0	N	00	N
13	20240119	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3465	85	2	2.51	72933285	21265	13.80	3405	3465	3400	4390	2370	3380	3429.73	0.76	0	8718	3490	3435	3375	3320	3260	3462	3347	29	1010	100	2090	5	1	28842618	999	5.83	2.22	12	0.07	594.00	1562.00	6940	20230524	-50.07	2650	20231031	30.75	3875	-10.58	20240102	3315	4.52	20240118	6940	-50.07	20230524	2650	30.75	20231031	3.50	N	271830	100	28 억		218055	N	N	0	N	00	N
14	20240118	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3380	10	2	0.30	514458510	152927	64.26	3315	3430	3315	4380	2360	3370	3364.07	0.68	0	23304	3576	3472	3396	3292	3216	3435	3255	29	1010	100	2080	5	1	28842618	975	5.69	2.16	12	0.53	594.00	1562.00	6940	20230524	-51.30	2650	20231031	27.55	3875	-12.77	20240102	3315	1.96	20240118	6940	-51.30	20230524	2650	27.55	20231031	3.53	N	271830	100	28 억		194751	N	N	0	N	00	N
15	20240118	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	0	3	0.00	468843110	139356	58.56	3315	3430	3315	4380	2360	3370	3364.36	0.68	0	22600	3576	3472	3396	3292	3216	3435	3255	29	1010	100	2080	5	1	28842618	972	5.67	2.16	12	0.48	594.00	1562.00	6940	20230524	-51.44	2650	20231031	27.17	3875	-13.03	20240102	3315	1.66	20240118	6940	-51.44	20230524	2650	27.17	20231031	3.53	N	271830	100	28 억		194751	N	N	0	N	00	N
16	20240118	141049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	-30	5	-0.89	394859865	117353	49.32	3315	3430	3315	4380	2360	3370	3364.72	0.68	0	14699	3576	3472	3396	3292	3216	3435	3255	29	1010	100	2080	5	1	28842618	963	5.62	2.14	12	0.41	594.00	1562.00	6940	20230524	-51.87	2650	20231031	26.04	3875	-13.81	20240102	3315	0.75	20240118	6940	-51.87	20230524	2650	26.04	20231031	3.53	N	271830	100	28 억		194751	N	N	0	N	00	N
17	20240118	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3380	10	2	0.30	329050140	97659	41.04	3315	3430	3315	4380	2360	3370	3369.38	0.68	0	18058	3576	3472	3396	3292	3216	3435	3255	29	1010	100	2080	5	1	28842618	975	5.69	2.16	12	0.34	594.00	1562.00	6940	20230524	-51.30	2650	20231031	27.55	3875	-12.77	20240102	3315	1.96	20240118	6940	-51.30	20230524	2650	27.55	20231031	3.53	N	271830	100	28 억		194751	N	N	0	N	00	N
18	20240118	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3365	-5	5	-0.15	280453685	83236	34.98	3315	3430	3315	4380	2360	3370	3369.38	0.68	0	14953	3576	3472	3396	3292	3216	3435	3255	29	1010	100	2080	5	1	28842618	971	5.66	2.15	12	0.29	594.00	1562.00	6940	20230524	-51.51	2650	20231031	26.98	3875	-13.16	20240102	3315	1.51	20240118	6940	-51.51	20230524	2650	26.98	20231031	3.53	N	271830	100	28 억		194751	N	N	0	N	00	N
19	20240118	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3380	10	2	0.30	208196390	61794	25.97	3315	3430	3315	4380	2360	3370	3369.20	0.68	0	14690	3576	3472	3396	3292	3216	3435	3255	29	1010	100	2080	5	1	28842618	975	5.69	2.16	12	0.21	594.00	1562.00	6940	20230524	-51.30	2650	20231031	27.55	3875	-12.77	20240102	3315	1.96	20240118	6940	-51.30	20230524	2650	27.55	20231031	3.53	N	271830	100	28 억		194751	N	N	0	N	00	N
20	20240118	101045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3395	25	2	0.74	153502825	45622	19.17	3315	3430	3315	4380	2360	3370	3364.67	0.68	0	10468	3576	3472	3396	3292	3216	3435	3255	29	1010	100	2080	5	1	28842618	979	5.72	2.17	12	0.16	594.00	1562.00	6940	20230524	-51.08	2650	20231031	28.11	3875	-12.39	20240102	3315	2.41	20240118	6940	-51.08	20230524	2650	28.11	20231031	3.53	N	271830	100	28 억		194751	N	N	0	N	00	N
21	20240118	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3355	-15	5	-0.45	55079350	16538	6.95	3315	3380	3315	4380	2360	3370	3330.47	0.68	0	3676	3576	3472	3396	3292	3216	3435	3255	29	1010	100	2080	5	1	28842618	968	5.65	2.15	12	0.06	594.00	1562.00	6940	20230524	-51.66	2650	20231031	26.60	3875	-13.42	20240102	3315	1.21	20240118	6940	-51.66	20230524	2650	26.60	20231031	3.53	N	271830	100	28 억		194751	N	N	0	N	00	N
22	20240117	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	-115	5	-3.30	763747665	227019	114.47	3465	3500	3320	4530	2440	3485	3364.30	0.58	0	28176	3611	3547	3476	3412	3341	3512	3377	29	1045	100	2160	5	1	28842618	972	5.67	2.16	12	0.79	594.00	1562.00	6940	20230524	-51.44	2650	20231031	27.17	3875	-13.03	20240102	3320	1.51	20240117	6940	-51.44	20230524	2650	27.17	20231031	3.50	N	271830	100	28 억		166305	N	N	0	N	00	N
23	20240117	151047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3360	-125	5	-3.59	711506415	211447	106.62	3465	3500	3320	4530	2440	3485	3364.94	0.58	0	23050	3611	3547	3476	3412	3341	3512	3377	29	1045	100	2160	5	1	28842618	969	5.66	2.15	12	0.73	594.00	1562.00	6940	20230524	-51.59	2650	20231031	26.79	3875	-13.29	20240102	3320	1.20	20240117	6940	-51.59	20230524	2650	26.79	20231031	3.50	N	271830	100	28 억		166305	N	N	0	N	00	N
24	20240117	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	-115	5	-3.30	620772500	184501	93.03	3465	3500	3320	4530	2440	3485	3364.60	0.58	0	11529	3611	3547	3476	3412	3341	3512	3377	29	1045	100	2160	5	1	28842618	972	5.67	2.16	12	0.64	594.00	1562.00	6940	20230524	-51.44	2650	20231031	27.17	3875	-13.03	20240102	3320	1.51	20240117	6940	-51.44	20230524	2650	27.17	20231031	3.50	N	271830	100	28 억		166305	N	N	0	N	00	N
25	20240117	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	-145	5	-4.16	555793925	165051	83.23	3465	3500	3320	4530	2440	3485	3367.41	0.58	0	9066	3611	3547	3476	3412	3341	3512	3377	29	1045	100	2160	5	1	28842618	963	5.62	2.14	12	0.57	594.00	1562.00	6940	20230524	-51.87	2650	20231031	26.04	3875	-13.81	20240102	3320	0.60	20240117	6940	-51.87	20230524	2650	26.04	20231031	3.50	N	271830	100	28 억		166305	N	N	0	N	00	N
26	20240117	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3330	-155	5	-4.45	505243225	149884	75.58	3465	3500	3320	4530	2440	3485	3370.89	0.58	0	4979	3611	3547	3476	3412	3341	3512	3377	29	1045	100	2160	5	1	28842618	960	5.61	2.13	12	0.52	594.00	1562.00	6940	20230524	-52.02	2650	20231031	25.66	3875	-14.06	20240102	3320	0.30	20240117	6940	-52.02	20230524	2650	25.66	20231031	3.50	N	271830	100	28 억		166305	N	N	0	N	00	N
27	20240117	111048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3330	-155	5	-4.45	396886255	117456	59.23	3465	3500	3320	4530	2440	3485	3379.02	0.58	0	-2831	3611	3547	3476	3412	3341	3512	3377	29	1045	100	2160	5	1	28842618	960	5.61	2.13	12	0.41	594.00	1562.00	6940	20230524	-52.02	2650	20231031	25.66	3875	-14.06	20240102	3320	0.30	20240117	6940	-52.02	20230524	2650	25.66	20231031	3.50	N	271830	100	28 억		166305	N	N	0	N	00	N
28	20240117	101044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	-115	5	-3.30	300783945	88723	44.74	3465	3500	3325	4530	2440	3485	3390.15	0.58	0	-11376	3611	3547	3476	3412	3341	3512	3377	29	1045	100	2160	5	1	28842618	972	5.67	2.16	12	0.31	594.00	1562.00	6940	20230524	-51.44	2650	20231031	27.17	3875	-13.03	20240102	3325	1.35	20240117	6940	-51.44	20230524	2650	27.17	20231031	3.50	N	271830	100	28 억		166305	N	N	0	N	00	N
29	20240117	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	-30	5	-0.86	45769415	13218	6.67	3465	3500	3420	4530	2440	3485	3462.66	0.58	0	-8068	3611	3547	3476	3412	3341	3512	3377	29	1045	100	2160	5	1	28842618	997	5.82	2.21	12	0.05	594.00	1562.00	6940	20230524	-50.22	2650	20231031	30.38	3875	-10.84	20240102	3405	1.47	20240116	6940	-50.22	20230524	2650	30.38	20231031	3.50	N	271830	100	28 억		166305	N	N	0	N	00	N
30	20240116	161042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3485	-20	5	-0.57	687815765	197728	116.72	3490	3540	3405	4555	2455	3505	3478.55	0.42	0	46361	3695	3600	3525	3430	3355	3562	3392	29	1050	100	2170	5	1	28842618	1005	5.87	2.23	12	0.69	594.00	1562.00	6940	20230524	-49.78	2650	20231031	31.51	3875	-10.06	20240102	3405	2.35	20240116	6940	-49.78	20230524	2650	31.51	20231031	3.56	N	271830	100	28 억		119944	N	N	0	N	00	N
31	20240116	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3485	-20	5	-0.57	677877680	194875	115.03	3490	3540	3405	4555	2455	3505	3478.48	0.42	0	45073	3695	3600	3525	3430	3355	3562	3392	29	1050	100	2170	5	1	28842618	1005	5.87	2.23	12	0.68	594.00	1562.00	6940	20230524	-49.78	2650	20231031	31.51	3875	-10.06	20240102	3405	2.35	20240116	6940	-49.78	20230524	2650	31.51	20231031	3.56	N	271830	100	28 억		119944	N	N	0	N	00	N
32	20240116	141043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-15	5	-0.43	624675685	179591	106.01	3490	3540	3405	4555	2455	3505	3478.27	0.42	0	43017	3695	3600	3525	3430	3355	3562	3392	29	1050	100	2170	5	1	28842618	1007	5.88	2.23	12	0.62	594.00	1562.00	6940	20230524	-49.71	2650	20231031	31.70	3875	-9.94	20240102	3405	2.50	20240116	6940	-49.71	20230524	2650	31.70	20231031	3.56	N	271830	100	28 억		119944	N	N	0	N	00	N
33	20240116	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-15	5	-0.43	575886605	165592	97.75	3490	3540	3405	4555	2455	3505	3477.69	0.42	0	45575	3695	3600	3525	3430	3355	3562	3392	29	1050	100	2170	5	1	28842618	1007	5.88	2.23	12	0.57	594.00	1562.00	6940	20230524	-49.71	2650	20231031	31.70	3875	-9.94	20240102	3405	2.50	20240116	6940	-49.71	20230524	2650	31.70	20231031	3.56	N	271830	100	28 억		119944	N	N	0	N	00	N
34	20240116	121041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3485	-20	5	-0.57	562654495	161802	95.51	3490	3540	3405	4555	2455	3505	3477.37	0.42	0	48543	3695	3600	3525	3430	3355	3562	3392	29	1050	100	2170	5	1	28842618	1005	5.87	2.23	12	0.56	594.00	1562.00	6940	20230524	-49.78	2650	20231031	31.51	3875	-10.06	20240102	3405	2.35	20240116	6940	-49.78	20230524	2650	31.51	20231031	3.56	N	271830	100	28 억		119944	N	N	0	N	00	N
35	20240116	111041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3525	20	2	0.57	544085730	156504	92.38	3490	3540	3405	4555	2455	3505	3476.43	0.42	0	50643	3695	3600	3525	3430	3355	3562	3392	29	1050	100	2170	5	1	28842618	1017	5.93	2.26	12	0.54	594.00	1562.00	6940	20230524	-49.21	2650	20231031	33.02	3875	-9.03	20240102	3405	3.52	20240116	6940	-49.21	20230524	2650	33.02	20231031	3.56	N	271830	100	28 억		119944	N	N	0	N	00	N
36	20240116	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	-80	5	-2.28	283629830	81479	48.10	3490	3540	3425	4555	2455	3505	3480.91	0.42	0	22624	3695	3600	3525	3430	3355	3562	3392	29	1050	100	2170	5	1	28842618	988	5.77	2.19	12	0.28	594.00	1562.00	6940	20230524	-50.65	2650	20231031	29.25	3875	-11.61	20240102	3425	0.00	20240116	6940	-50.65	20230524	2650	29.25	20231031	3.56	N	271830	100	28 억		119944	N	N	0	N	00	N
37	20240116	091039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3535	30	2	0.86	92008365	26295	15.52	3490	3540	3475	4555	2455	3505	3499.00	0.42	0	8613	3695	3600	3525	3430	3355	3562	3392	29	1050	100	2170	5	1	28842618	1020	5.95	2.26	12	0.09	594.00	1562.00	6940	20230524	-49.06	2650	20231031	33.40	3875	-8.77	20240102	3450	2.46	20240115	6940	-49.06	20230524	2650	33.40	20231031	3.56	N	271830	100	28 억		119944	N	N	0	N	00	N
38	20240115	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-60	5	-1.68	578749570	165171	84.00	3530	3620	3450	4630	2500	3565	3503.95	0.40	0	5230	3721	3642	3566	3487	3411	3605	3450	29	1065	100	2210	5	1	28842618	1011	5.90	2.24	12	0.57	594.00	1562.00	6940	20230524	-49.50	2650	20231031	32.26	3875	-9.55	20240102	3450	1.59	20240115	6940	-49.50	20230524	2650	32.26	20231031	3.55	N	271830	100	28 억		114330	N	N	0	N	00	N
39	20240115	151039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-60	5	-1.68	558281510	159330	81.03	3530	3620	3450	4630	2500	3565	3503.93	0.40	0	3330	3721	3642	3566	3487	3411	3605	3450	29	1065	100	2210	5	1	28842618	1011	5.90	2.24	12	0.55	594.00	1562.00	6940	20230524	-49.50	2650	20231031	32.26	3875	-9.55	20240102	3450	1.59	20240115	6940	-49.50	20230524	2650	32.26	20231031	3.55	N	271830	100	28 억		114330	N	N	0	N	00	N
40	20240115	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	-95	5	-2.66	487169285	138812	70.60	3530	3620	3465	4630	2500	3565	3509.56	0.40	0	1533	3721	3642	3566	3487	3411	3605	3450	29	1065	100	2210	5	1	28842618	1001	5.84	2.22	12	0.48	594.00	1562.00	6940	20230524	-50.00	2650	20231031	30.94	3875	-10.45	20240102	3465	0.14	20240115	6940	-50.00	20230524	2650	30.94	20231031	3.55	N	271830	100	28 억		114330	N	N	0	N	00	N
41	20240115	131038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3510	-55	5	-1.54	422249910	120148	61.10	3530	3620	3480	4630	2500	3565	3514.41	0.40	0	10814	3721	3642	3566	3487	3411	3605	3450	29	1065	100	2210	5	1	28842618	1012	5.91	2.25	12	0.42	594.00	1562.00	6940	20230524	-49.42	2650	20231031	32.45	3875	-9.42	20240102	3480	0.86	20240115	6940	-49.42	20230524	2650	32.45	20231031	3.55	N	271830	100	28 억		114330	N	N	0	N	00	N
42	20240115	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3500	-65	5	-1.82	361835475	102848	52.31	3530	3620	3480	4630	2500	3565	3518.16	0.40	0	10274	3721	3642	3566	3487	3411	3605	3450	29	1065	100	2210	5	1	28842618	1009	5.89	2.24	12	0.36	594.00	1562.00	6940	20230524	-49.57	2650	20231031	32.08	3875	-9.68	20240102	3480	0.57	20240115	6940	-49.57	20230524	2650	32.08	20231031	3.55	N	271830	100	28 억		114330	N	N	0	N	00	N
43	20240115	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3525	-40	5	-1.12	316253850	89815	45.68	3530	3620	3480	4630	2500	3565	3521.17	0.40	0	9195	3721	3642	3566	3487	3411	3605	3450	29	1065	100	2210	5	1	28842618	1017	5.93	2.26	12	0.31	594.00	1562.00	6940	20230524	-49.21	2650	20231031	33.02	3875	-9.03	20240102	3480	1.29	20240115	6940	-49.21	20230524	2650	33.02	20231031	3.55	N	271830	100	28 억		114330	N	N	0	N	00	N
44	20240115	101034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3545	-20	5	-0.56	167633230	47382	24.10	3530	3620	3510	4630	2500	3565	3537.91	0.40	0	19852	3721	3642	3566	3487	3411	3605	3450	29	1065	100	2210	5	1	28842618	1022	5.97	2.27	12	0.16	594.00	1562.00	6940	20230524	-48.92	2650	20231031	33.77	3875	-8.52	20240102	3490	1.58	20240112	6940	-48.92	20230524	2650	33.77	20231031	3.55	N	271830	100	28 억		114330	N	N	0	N	00	N
45	20240115	091037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	-25	5	-0.70	38185380	10800	5.49	3530	3620	3510	4630	2500	3565	3535.68	0.40	0	-320	3721	3642	3566	3487	3411	3605	3450	29	1065	100	2210	5	1	28842618	1021	5.96	2.27	12	0.04	594.00	1562.00	6940	20230524	-48.99	2650	20231031	33.58	3875	-8.65	20240102	3490	1.43	20240112	6940	-48.99	20230524	2650	33.58	20231031	3.55	N	271830	100	28 억		114330	N	N	0	N	00	N
46	20240112	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-60	5	-1.66	692153075	194474	131.66	3605	3645	3490	4710	2540	3625	3559.09	0.27	0	35438	3751	3687	3656	3592	3561	3672	3577	29	1085	100	2240	5	1	28842618	1028	6.00	2.28	12	0.67	594.00	1562.00	6940	20230524	-48.63	2650	20231031	34.53	3875	-8.00	20240102	3490	2.15	20240112	6940	-48.63	20230524	2650	34.53	20231031	3.62	N	271830	100	28 억		78892	N	N	0	N	00	N
47	20240112	151035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-55	5	-1.52	623105250	175123	118.56	3605	3645	3490	4710	2540	3625	3558.10	0.27	0	22877	3751	3687	3656	3592	3561	3672	3577	29	1085	100	2240	5	1	28842618	1030	6.01	2.29	12	0.61	594.00	1562.00	6940	20230524	-48.56	2650	20231031	34.72	3875	-7.87	20240102	3490	2.29	20240112	6940	-48.56	20230524	2650	34.72	20231031	3.62	N	271830	100	28 억		78892	N	N	0	N	00	N
48	20240112	141034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3555	-70	5	-1.93	585990600	164733	111.53	3605	3645	3490	4710	2540	3625	3557.21	0.27	0	19249	3751	3687	3656	3592	3561	3672	3577	29	1085	100	2240	5	1	28842618	1025	5.98	2.28	12	0.57	594.00	1562.00	6940	20230524	-48.78	2650	20231031	34.15	3875	-8.26	20240102	3490	1.86	20240112	6940	-48.78	20230524	2650	34.15	20231031	3.62	N	271830	100	28 억		78892	N	N	0	N	00	N
49	20240112	131030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-60	5	-1.66	436486985	122681	83.06	3605	3645	3490	4710	2540	3625	3557.90	0.27	0	8447	3751	3687	3656	3592	3561	3672	3577	29	1085	100	2240	5	1	28842618	1028	6.00	2.28	12	0.43	594.00	1562.00	6940	20230524	-48.63	2650	20231031	34.53	3875	-8.00	20240102	3490	2.15	20240112	6940	-48.63	20230524	2650	34.53	20231031	3.62	N	271830	100	28 억		78892	N	N	0	N	00	N
50	20240112	121034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3575	-50	5	-1.38	389327100	109468	74.11	3605	3645	3490	4710	2540	3625	3556.54	0.27	0	10434	3751	3687	3656	3592	3561	3672	3577	29	1085	100	2240	5	1	28842618	1031	6.02	2.29	12	0.38	594.00	1562.00	6940	20230524	-48.49	2650	20231031	34.91	3875	-7.74	20240102	3490	2.44	20240112	6940	-48.49	20230524	2650	34.91	20231031	3.62	N	271830	100	28 억		78892	N	N	0	N	00	N
51	20240112	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3575	-50	5	-1.38	351521950	98909	66.96	3605	3645	3490	4710	2540	3625	3553.99	0.27	0	9575	3751	3687	3656	3592	3561	3672	3577	29	1085	100	2240	5	1	28842618	1031	6.02	2.29	12	0.34	594.00	1562.00	6940	20230524	-48.49	2650	20231031	34.91	3875	-7.74	20240102	3490	2.44	20240112	6940	-48.49	20230524	2650	34.91	20231031	3.62	N	271830	100	28 억		78892	N	N	0	N	00	N
52	20240112	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	-85	5	-2.34	299062065	84151	56.97	3605	3645	3490	4710	2540	3625	3553.87	0.27	0	8239	3751	3687	3656	3592	3561	3672	3577	29	1085	100	2240	5	1	28842618	1021	5.96	2.27	12	0.29	594.00	1562.00	6940	20230524	-48.99	2650	20231031	33.58	3875	-8.65	20240102	3490	1.43	20240112	6940	-48.99	20230524	2650	33.58	20231031	3.62	N	271830	100	28 억		78892	N	N	0	N	00	N
53	20240112	091033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	-40	5	-1.10	63239425	17589	11.91	3605	3645	3580	4710	2540	3625	3595.40	0.27	0	3823	3751	3687	3656	3592	3561	3672	3577	29	1085	100	2240	5	1	28842618	1034	6.04	2.30	12	0.06	594.00	1562.00	6940	20230524	-48.34	2650	20231031	35.28	3875	-7.48	20240102	3550	0.99	20240104	6940	-48.34	20230524	2650	35.28	20231031	3.62	N	271830	100	28 억		78892	N	N	0	N	00	N
54	20240111	161024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	-20	5	-0.55	532426105	145505	49.64	3655	3720	3625	4735	2555	3645	3659.17	0.25	0	7520	3918	3781	3713	3576	3508	3747	3542	29	1090	100	2250	5	1	28842618	1046	6.10	2.32	12	0.50	594.00	1562.00	6940	20230524	-47.77	2650	20231031	36.79	3875	-6.45	20240102	3550	2.11	20240104	6940	-47.77	20230524	2650	36.79	20231031	3.53	N	271830	100	28 억		71372	N	N	0	N	00	N
55	20240111	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	5	2	0.14	479523625	130957	44.67	3655	3720	3645	4735	2555	3645	3661.69	0.25	0	9708	3918	3781	3713	3576	3508	3747	3542	29	1090	100	2250	5	1	28842618	1053	6.14	2.34	12	0.45	594.00	1562.00	6940	20230524	-47.41	2650	20231031	37.74	3875	-5.81	20240102	3550	2.82	20240104	6940	-47.41	20230524	2650	37.74	20231031	3.53	N	271830	100	28 억		71372	N	N	0	N	00	N
56	20240111	141028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	10	2	0.27	404104845	110310	37.63	3655	3720	3645	4735	2555	3645	3663.36	0.25	0	11631	3918	3781	3713	3576	3508	3747	3542	29	1090	100	2250	5	1	28842618	1054	6.15	2.34	12	0.38	594.00	1562.00	6940	20230524	-47.33	2650	20231031	37.92	3875	-5.68	20240102	3550	2.96	20240104	6940	-47.33	20230524	2650	37.92	20231031	3.53	N	271830	100	28 억		71372	N	N	0	N	00	N
57	20240111	131026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	20	2	0.55	313915460	85666	29.22	3655	3720	3645	4735	2555	3645	3664.41	0.25	0	14097	3918	3781	3713	3576	3508	3747	3542	29	1090	100	2250	5	1	28842618	1057	6.17	2.35	12	0.30	594.00	1562.00	6940	20230524	-47.19	2650	20231031	38.30	3875	-5.42	20240102	3550	3.24	20240104	6940	-47.19	20230524	2650	38.30	20231031	3.53	N	271830	100	28 억		71372	N	N	0	N	00	N
58	20240111	121027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	30	2	0.82	275822905	75259	25.67	3655	3720	3645	4735	2555	3645	3664.98	0.25	0	16515	3918	3781	3713	3576	3508	3747	3542	29	1090	100	2250	5	1	28842618	1060	6.19	2.35	12	0.26	594.00	1562.00	6940	20230524	-47.05	2650	20231031	38.68	3875	-5.16	20240102	3550	3.52	20240104	6940	-47.05	20230524	2650	38.68	20231031	3.53	N	271830	100	28 억		71372	N	N	0	N	00	N
59	20240111	111028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	15	2	0.41	245258900	66920	22.83	3655	3720	3645	4735	2555	3645	3664.96	0.25	0	16466	3918	3781	3713	3576	3508	3747	3542	29	1090	100	2250	5	1	28842618	1056	6.16	2.34	12	0.23	594.00	1562.00	6940	20230524	-47.26	2650	20231031	38.11	3875	-5.55	20240102	3550	3.10	20240104	6940	-47.26	20230524	2650	38.11	20231031	3.53	N	271830	100	28 억		71372	N	N	0	N	00	N
60	20240111	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	30	2	0.82	111176040	30231	10.31	3655	3720	3655	4735	2555	3645	3677.55	0.25	0	4825	3918	3781	3713	3576	3508	3747	3542	29	1090	100	2250	5	1	28842618	1060	6.19	2.35	12	0.10	594.00	1562.00	6940	20230524	-47.05	2650	20231031	38.68	3875	-5.16	20240102	3550	3.52	20240104	6940	-47.05	20230524	2650	38.68	20231031	3.53	N	271830	100	28 억		71372	N	N	0	N	00	N
61	20240111	091027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	30	2	0.82	20037465	5473	1.87	3655	3720	3655	4735	2555	3645	3661.15	0.25	0	944	3918	3781	3713	3576	3508	3747	3542	29	1090	100	2250	5	1	28842618	1060	6.19	2.35	12	0.02	594.00	1562.00	6940	20230524	-47.05	2650	20231031	38.68	3875	-5.16	20240102	3550	3.52	20240104	6940	-47.05	20230524	2650	38.68	20231031	3.53	N	271830	100	28 억		71372	N	N	0	N	00	N
62	20240110	161023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3645	-170	5	-4.46	1088717295	292177	46.54	3800	3850	3645	4955	2675	3815	3726.24	0.49	0	-70221	3951	3882	3796	3727	3641	3917	3762	29	1140	100	2360	5	1	28842618	1051	6.14	2.33	12	1.01	594.00	1562.00	6940	20230524	-47.48	2650	20231031	37.55	3875	-5.94	20240102	3550	2.68	20240104	6940	-47.48	20230524	2650	37.55	20231031	3.56	N	271830	100	28 억		141593	N	N	0	N	00	N
63	20240110	151026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	-140	5	-3.67	1034770800	277410	44.18	3800	3850	3650	4955	2675	3815	3730.11	0.49	0	-66012	3951	3882	3796	3727	3641	3917	3762	29	1140	100	2360	5	1	28842618	1060	6.19	2.35	12	0.96	594.00	1562.00	6940	20230524	-47.05	2650	20231031	38.68	3875	-5.16	20240102	3550	3.52	20240104	6940	-47.05	20230524	2650	38.68	20231031	3.56	N	271830	100	28 억		141593	N	N	0	N	00	N
64	20240110	141027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	-135	5	-3.54	899975915	240628	38.33	3800	3850	3670	4955	2675	3815	3740.11	0.49	0	-60812	3951	3882	3796	3727	3641	3917	3762	29	1140	100	2360	5	1	28842618	1061	6.20	2.36	12	0.83	594.00	1562.00	6940	20230524	-46.97	2650	20231031	38.87	3875	-5.03	20240102	3550	3.66	20240104	6940	-46.97	20230524	2650	38.87	20231031	3.56	N	271830	100	28 억		141593	N	N	0	N	00	N
65	20240110	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3695	-120	5	-3.15	749308635	199753	31.82	3800	3850	3685	4955	2675	3815	3751.18	0.49	0	-47723	3951	3882	3796	3727	3641	3917	3762	29	1140	100	2360	5	1	28842618	1066	6.22	2.37	12	0.69	594.00	1562.00	6940	20230524	-46.76	2650	20231031	39.43	3875	-4.65	20240102	3550	4.08	20240104	6940	-46.76	20230524	2650	39.43	20231031	3.56	N	271830	100	28 억		141593	N	N	0	N	00	N
66	20240110	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	-105	5	-2.75	695845575	185288	29.51	3800	3850	3700	4955	2675	3815	3755.48	0.49	0	-42576	3951	3882	3796	3727	3641	3917	3762	29	1140	100	2360	5	1	28842618	1070	6.25	2.38	12	0.64	594.00	1562.00	6940	20230524	-46.54	2650	20231031	40.00	3875	-4.26	20240102	3550	4.51	20240104	6940	-46.54	20230524	2650	40.00	20231031	3.56	N	271830	100	28 억		141593	N	N	0	N	00	N
67	20240110	111025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3725	-90	5	-2.36	608475755	161723	25.76	3800	3850	3700	4955	2675	3815	3762.46	0.49	0	-36192	3951	3882	3796	3727	3641	3917	3762	29	1140	100	2360	5	1	28842618	1074	6.27	2.38	12	0.56	594.00	1562.00	6940	20230524	-46.33	2650	20231031	40.57	3875	-3.87	20240102	3550	4.93	20240104	6940	-46.33	20230524	2650	40.57	20231031	3.56	N	271830	100	28 억		141593	N	N	0	N	00	N
68	20240110	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3750	-65	5	-1.70	390470200	103196	16.44	3800	3850	3735	4955	2675	3815	3783.77	0.49	0	-40810	3951	3882	3796	3727	3641	3917	3762	29	1140	100	2360	5	1	28842618	1082	6.31	2.40	12	0.36	594.00	1562.00	6940	20230524	-45.97	2650	20231031	41.51	3875	-3.23	20240102	3550	5.63	20240104	6940	-45.97	20230524	2650	41.51	20231031	3.56	N	271830	100	28 억		141593	N	N	0	N	00	N
69	20240110	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3795	-20	5	-0.52	198329745	52137	8.30	3800	3850	3770	4955	2675	3815	3804.01	0.49	0	-22316	3951	3882	3796	3727	3641	3917	3762	29	1140	100	2360	5	1	28842618	1095	6.39	2.43	12	0.18	594.00	1562.00	6940	20230524	-45.32	2650	20231031	43.21	3875	-2.06	20240102	3550	6.90	20240104	6940	-45.32	20230524	2650	43.21	20231031	3.56	N	271830	100	28 억		141593	N	N	0	N	00	N
70	20240109	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3815	135	2	3.67	2371070080	625094	319.34	3725	3865	3710	4780	2580	3680	3793.08	0.57	0	-19349	3756	3717	3641	3602	3526	3737	3622	29	1100	100	2280	5	1	28842618	1100	6.42	2.44	12	2.17	594.00	1562.00	6940	20230524	-45.03	2650	20231031	43.96	3875	-1.55	20240102	3550	7.46	20240104	6940	-45.03	20230524	2650	43.96	20231031	3.56	N	271830	100	28 억		163105	N	N	0	N	00	N
71	20240109	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3790	110	2	2.99	2234029400	589101	300.95	3725	3865	3710	4780	2580	3680	3792.27	0.57	0	-17577	3756	3717	3641	3602	3526	3737	3622	29	1100	100	2280	5	1	28842618	1093	6.38	2.43	12	2.04	594.00	1562.00	6940	20230524	-45.39	2650	20231031	43.02	3875	-2.19	20240102	3550	6.76	20240104	6940	-45.39	20230524	2650	43.02	20231031	3.56	N	271830	100	28 억		163105	N	N	0	N	00	N
72	20240109	141022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3785	105	2	2.85	2042104795	538585	275.14	3725	3865	3710	4780	2580	3680	3791.61	0.57	0	-17667	3756	3717	3641	3602	3526	3737	3622	29	1100	100	2280	5	1	28842618	1092	6.37	2.42	12	1.87	594.00	1562.00	6940	20230524	-45.46	2650	20231031	42.83	3875	-2.32	20240102	3550	6.62	20240104	6940	-45.46	20230524	2650	42.83	20231031	3.56	N	271830	100	28 억		163105	N	N	0	N	00	N
73	20240109	131022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	150	2	4.08	1794703320	473319	241.80	3725	3865	3710	4780	2580	3680	3791.74	0.57	0	-5488	3756	3717	3641	3602	3526	3737	3622	29	1100	100	2280	5	1	28842618	1105	6.45	2.45	12	1.64	594.00	1562.00	6940	20230524	-44.81	2650	20231031	44.53	3875	-1.16	20240102	3550	7.89	20240104	6940	-44.81	20230524	2650	44.53	20231031	3.56	N	271830	100	28 억		163105	N	N	0	N	00	N
74	20240109	121030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	145	2	3.94	1569186015	414090	211.54	3725	3865	3710	4780	2580	3680	3789.48	0.57	0	2394	3756	3717	3641	3602	3526	3737	3622	29	1100	100	2280	5	1	28842618	1103	6.44	2.45	12	1.44	594.00	1562.00	6940	20230524	-44.88	2650	20231031	44.34	3875	-1.29	20240102	3550	7.75	20240104	6940	-44.88	20230524	2650	44.34	20231031	3.56	N	271830	100	28 억		163105	N	N	0	N	00	N
75	20240109	111025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3815	135	2	3.67	1114167220	295247	150.83	3725	3860	3710	4780	2580	3680	3773.68	0.57	0	4383	3756	3717	3641	3602	3526	3737	3622	29	1100	100	2280	5	1	28842618	1100	6.42	2.44	12	1.02	594.00	1562.00	6940	20230524	-45.03	2650	20231031	43.96	3875	-1.55	20240102	3550	7.46	20240104	6940	-45.03	20230524	2650	43.96	20231031	3.56	N	271830	100	28 억		163105	N	N	0	N	00	N
76	20240109	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	50	2	1.36	383522440	102570	52.40	3725	3785	3715	4780	2580	3680	3739.13	0.57	0	-17169	3756	3717	3641	3602	3526	3737	3622	29	1100	100	2280	5	1	28842618	1076	6.28	2.39	12	0.36	594.00	1562.00	6940	20230524	-46.25	2650	20231031	40.75	3875	-3.74	20240102	3550	5.07	20240104	6940	-46.25	20230524	2650	40.75	20231031	3.56	N	271830	100	28 억		163105	N	N	0	N	00	N
77	20240109	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3750	70	2	1.90	115000490	30798	15.73	3725	3760	3715	4780	2580	3680	3734.02	0.57	0	8327	3756	3717	3641	3602	3526	3737	3622	29	1100	100	2280	5	1	28842618	1082	6.31	2.40	12	0.11	594.00	1562.00	6940	20230524	-45.97	2650	20231031	41.51	3875	-3.23	20240102	3550	5.63	20240104	6940	-45.97	20230524	2650	41.51	20231031	3.56	N	271830	100	28 억		163105	N	N	0	N	00	N
78	20240108	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	10	2	0.27	695166730	191725	91.17	3635	3680	3565	4770	2570	3670	3625.67	0.46	0	30533	3796	3732	3651	3587	3506	3765	3620	29	1100	100	2270	5	1	28842618	1061	6.20	2.36	12	0.66	594.00	1562.00	6940	20230524	-46.97	2650	20231031	38.87	3875	-5.03	20240102	3550	3.66	20240104	6940	-46.97	20230524	2650	38.87	20231031	3.54	N	271830	100	28 억		132572	N	N	0	N	00	N
79	20240108	151022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	-15	5	-0.41	671002100	185141	88.04	3635	3675	3565	4770	2570	3670	3624.27	0.46	0	29748	3796	3732	3651	3587	3506	3765	3620	29	1100	100	2270	5	1	28842618	1054	6.15	2.34	12	0.64	594.00	1562.00	6940	20230524	-47.33	2650	20231031	37.92	3875	-5.68	20240102	3550	2.96	20240104	6940	-47.33	20230524	2650	37.92	20231031	3.54	N	271830	100	28 억		132572	N	N	0	N	00	N
80	20240108	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	-20	5	-0.54	549728745	151895	72.23	3635	3675	3565	4770	2570	3670	3619.13	0.46	0	33573	3796	3732	3651	3587	3506	3765	3620	29	1100	100	2270	5	1	28842618	1053	6.14	2.34	12	0.53	594.00	1562.00	6940	20230524	-47.41	2650	20231031	37.74	3875	-5.81	20240102	3550	2.82	20240104	6940	-47.41	20230524	2650	37.74	20231031	3.54	N	271830	100	28 억		132572	N	N	0	N	00	N
81	20240108	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3645	-25	5	-0.68	515012340	142357	67.69	3635	3675	3565	4770	2570	3670	3617.75	0.46	0	31901	3796	3732	3651	3587	3506	3765	3620	29	1100	100	2270	5	1	28842618	1051	6.14	2.33	12	0.49	594.00	1562.00	6940	20230524	-47.48	2650	20231031	37.55	3875	-5.94	20240102	3550	2.68	20240104	6940	-47.48	20230524	2650	37.55	20231031	3.54	N	271830	100	28 억		132572	N	N	0	N	00	N
82	20240108	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	-20	5	-0.54	468334485	129577	61.62	3635	3675	3565	4770	2570	3670	3614.33	0.46	0	29646	3796	3732	3651	3587	3506	3765	3620	29	1100	100	2270	5	1	28842618	1053	6.14	2.34	12	0.45	594.00	1562.00	6940	20230524	-47.41	2650	20231031	37.74	3875	-5.81	20240102	3550	2.82	20240104	6940	-47.41	20230524	2650	37.74	20231031	3.54	N	271830	100	28 억		132572	N	N	0	N	00	N
83	20240108	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-10	5	-0.27	412202530	114155	54.28	3635	3675	3565	4770	2570	3670	3610.90	0.46	0	27172	3796	3732	3651	3587	3506	3765	3620	29	1100	100	2270	5	1	28842618	1056	6.16	2.34	12	0.40	594.00	1562.00	6940	20230524	-47.26	2650	20231031	38.11	3875	-5.55	20240102	3550	3.10	20240104	6940	-47.26	20230524	2650	38.11	20231031	3.54	N	271830	100	28 억		132572	N	N	0	N	00	N
84	20240108	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	-50	5	-1.36	260084250	72388	34.42	3635	3650	3565	4770	2570	3670	3592.91	0.46	0	21640	3796	3732	3651	3587	3506	3765	3620	29	1100	100	2270	5	1	28842618	1044	6.09	2.32	12	0.25	594.00	1562.00	6940	20230524	-47.84	2650	20231031	36.60	3875	-6.58	20240102	3550	1.97	20240104	6940	-47.84	20230524	2650	36.60	20231031	3.54	N	271830	100	28 억		132572	N	N	0	N	00	N
85	20240108	091020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3600	-70	5	-1.91	69904095	19376	9.21	3635	3650	3575	4770	2570	3670	3607.73	0.46	0	-3784	3796	3732	3651	3587	3506	3765	3620	29	1100	100	2270	5	1	28842618	1038	6.06	2.30	12	0.07	594.00	1562.00	6940	20230524	-48.13	2650	20231031	35.85	3875	-7.10	20240102	3550	1.41	20240104	6940	-48.13	20230524	2650	35.85	20231031	3.54	N	271830	100	28 억		132572	N	N	0	N	00	N
86	20240105	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3670	50	2	1.38	767241860	209677	60.06	3585	3715	3570	4705	2535	3620	3659.15	0.46	0	-1543	3813	3716	3633	3536	3453	3675	3495	29	1085	100	2240	5	1	28842618	1059	6.18	2.35	12	0.73	594.00	1562.00	6940	20230524	-47.12	2650	20231031	38.49	3875	-5.29	20240102	3550	3.38	20240104	6940	-47.12	20230524	2650	38.49	20231031	3.65	N	271830	100	28 억		134115	N	N	0	N	00	N
87	20240105	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	45	2	1.24	707817540	193422	55.41	3585	3715	3570	4705	2535	3620	3659.45	0.46	0	2269	3813	3716	3633	3536	3453	3675	3495	29	1085	100	2240	5	1	28842618	1057	6.17	2.35	12	0.67	594.00	1562.00	6940	20230524	-47.19	2650	20231031	38.30	3875	-5.42	20240102	3550	3.24	20240104	6940	-47.19	20230524	2650	38.30	20231031	3.65	N	271830	100	28 억		134115	N	N	0	N	00	N
88	20240105	141018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	45	2	1.24	648822575	177294	50.79	3585	3715	3570	4705	2535	3620	3659.59	0.46	0	6398	3813	3716	3633	3536	3453	3675	3495	29	1085	100	2240	5	1	28842618	1057	6.17	2.35	12	0.61	594.00	1562.00	6940	20230524	-47.19	2650	20231031	38.30	3875	-5.42	20240102	3550	3.24	20240104	6940	-47.19	20230524	2650	38.30	20231031	3.65	N	271830	100	28 억		134115	N	N	0	N	00	N
89	20240105	131020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	35	2	0.97	601557715	164366	47.08	3585	3715	3570	4705	2535	3620	3659.87	0.46	0	9969	3813	3716	3633	3536	3453	3675	3495	29	1085	100	2240	5	1	28842618	1054	6.15	2.34	12	0.57	594.00	1562.00	6940	20230524	-47.33	2650	20231031	37.92	3875	-5.68	20240102	3550	2.96	20240104	6940	-47.33	20230524	2650	37.92	20231031	3.65	N	271830	100	28 억		134115	N	N	0	N	00	N
90	20240105	121020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	70	2	1.93	454657085	124518	35.67	3585	3715	3570	4705	2535	3620	3651.34	0.46	0	-11	3813	3716	3633	3536	3453	3675	3495	29	1085	100	2240	5	1	28842618	1064	6.21	2.36	12	0.43	594.00	1562.00	6940	20230524	-46.83	2650	20231031	39.25	3875	-4.77	20240102	3550	3.94	20240104	6940	-46.83	20230524	2650	39.25	20231031	3.65	N	271830	100	28 억		134115	N	N	0	N	00	N
91	20240105	111017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	60	2	1.66	379476750	104111	29.82	3585	3715	3570	4705	2535	3620	3644.92	0.46	0	436	3813	3716	3633	3536	3453	3675	3495	29	1085	100	2240	5	1	28842618	1061	6.20	2.36	12	0.36	594.00	1562.00	6940	20230524	-46.97	2650	20231031	38.87	3875	-5.03	20240102	3550	3.66	20240104	6940	-46.97	20230524	2650	38.87	20231031	3.65	N	271830	100	28 억		134115	N	N	0	N	00	N
92	20240105	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3645	25	2	0.69	179651640	49819	14.27	3585	3645	3570	4705	2535	3620	3606.09	0.46	0	7221	3813	3716	3633	3536	3453	3675	3495	29	1085	100	2240	5	1	28842618	1051	6.14	2.33	12	0.17	594.00	1562.00	6940	20230524	-47.48	2650	20231031	37.55	3875	-5.94	20240102	3550	2.68	20240104	6940	-47.48	20230524	2650	37.55	20231031	3.65	N	271830	100	28 억		134115	N	N	0	N	00	N
93	20240105	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	-35	5	-0.97	46642830	12987	3.72	3585	3620	3570	4705	2535	3620	3591.50	0.46	0	3105	3813	3716	3633	3536	3453	3675	3495	29	1085	100	2240	5	1	28842618	1034	6.04	2.30	12	0.05	594.00	1562.00	6940	20230524	-48.34	2650	20231031	35.28	3875	-7.48	20240102	3550	0.99	20240104	6940	-48.34	20230524	2650	35.28	20231031	3.65	N	271830	100	28 억		134115	N	N	0	N	00	N
94	20240104	161014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	-65	5	-1.76	1244499225	346060	71.67	3675	3730	3550	4790	2580	3685	3596.17	0.37	0	13889	3925	3805	3725	3605	3525	3765	3565	29	1105	100	2280	5	1	28842618	1044	6.09	2.32	12	1.20	594.00	1562.00	6940	20230524	-47.84	2650	20231031	36.60	3875	-6.58	20240102	3550	1.97	20240104	6940	-47.84	20230524	2650	36.60	20231031	3.82	N	271830	100	28 억		106576	N	N	0	N	00	N
95	20240104	151017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3615	-70	5	-1.90	1202990465	334550	69.28	3675	3730	3550	4790	2580	3685	3595.85	0.37	0	16212	3925	3805	3725	3605	3525	3765	3565	29	1105	100	2280	5	1	28842618	1043	6.09	2.31	12	1.16	594.00	1562.00	6940	20230524	-47.91	2650	20231031	36.42	3875	-6.71	20240102	3550	1.83	20240104	6940	-47.91	20230524	2650	36.42	20231031	3.82	N	271830	100	28 억		106576	N	N	0	N	00	N
96	20240104	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3550	-135	5	-3.66	994833480	276318	57.22	3675	3730	3550	4790	2580	3685	3600.32	0.37	0	147	3925	3805	3725	3605	3525	3765	3565	29	1105	100	2280	5	1	28842618	1024	5.98	2.27	12	0.96	594.00	1562.00	6940	20230524	-48.85	2650	20231031	33.96	3875	-8.39	20240102	3550	0.00	20240104	6940	-48.85	20230524	2650	33.96	20231031	3.82	N	271830	100	28 억		106576	N	N	0	N	00	N
97	20240104	131017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-120	5	-3.26	821030915	227504	47.12	3675	3730	3555	4790	2580	3685	3608.86	0.37	0	-1376	3925	3805	3725	3605	3525	3765	3565	29	1105	100	2280	5	1	28842618	1028	6.00	2.28	12	0.79	594.00	1562.00	6940	20230524	-48.63	2650	20231031	34.53	3875	-8.00	20240102	3555	0.28	20240104	6940	-48.63	20230524	2650	34.53	20231031	3.82	N	271830	100	28 억		106576	N	N	0	N	00	N
98	20240104	121015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	-95	5	-2.58	725841705	200838	41.59	3675	3730	3555	4790	2580	3685	3614.07	0.37	0	3538	3925	3805	3725	3605	3525	3765	3565	29	1105	100	2280	5	1	28842618	1035	6.04	2.30	12	0.70	594.00	1562.00	6940	20230524	-48.27	2650	20231031	35.47	3875	-7.35	20240102	3555	0.98	20240104	6940	-48.27	20230524	2650	35.47	20231031	3.82	N	271830	100	28 억		106576	N	N	0	N	00	N
99	20240104	111014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	-105	5	-2.85	589275190	162584	33.67	3675	3730	3555	4790	2580	3685	3624.44	0.37	0	6305	3925	3805	3725	3605	3525	3765	3565	29	1105	100	2280	5	1	28842618	1033	6.03	2.29	12	0.56	594.00	1562.00	6940	20230524	-48.41	2650	20231031	35.09	3875	-7.61	20240102	3555	0.70	20240104	6940	-48.41	20230524	2650	35.09	20231031	3.82	N	271830	100	28 억		106576	N	N	0	N	00	N
100	20240104	101013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	-45	5	-1.22	300250550	82269	17.04	3675	3730	3615	4790	2580	3685	3649.62	0.37	0	3867	3925	3805	3725	3605	3525	3765	3565	29	1105	100	2280	5	1	28842618	1050	6.13	2.33	12	0.29	594.00	1562.00	6940	20230524	-47.55	2650	20231031	37.36	3875	-6.06	20240102	3615	0.69	20240104	6940	-47.55	20230524	2650	37.36	20231031	3.82	N	271830	100	28 억		106576	N	N	0	N	00	N
101	20240104	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-25	5	-0.68	90404260	24695	5.11	3675	3680	3615	4790	2580	3685	3660.83	0.37	0	1590	3925	3805	3725	3605	3525	3765	3565	29	1105	100	2280	5	1	28842618	1056	6.16	2.34	12	0.09	594.00	1562.00	6940	20230524	-47.26	2650	20231031	38.11	3875	-5.55	20240102	3615	1.24	20240104	6940	-47.26	20230524	2650	38.11	20231031	3.82	N	271830	100	28 억		106576	N	N	0	N	00	N
102	20240103	161012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3685	-160	5	-4.16	1768088755	479021	159.00	3800	3845	3645	4995	2695	3845	3691.05	0.30	0	18987	3955	3900	3820	3765	3685	3927	3792	29	1150	100	2380	5	1	28842618	1063	6.20	2.36	12	1.66	594.00	1562.00	6940	20230524	-46.90	2650	20231031	39.06	3875	-4.90	20240102	3645	1.10	20240103	6940	-46.90	20230524	2650	39.06	20231031	3.73	N	271830	100	28 억		85305	N	N	0	N	00	N
103	20240103	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	-155	5	-4.03	1649772545	446982	148.36	3800	3845	3645	4995	2695	3845	3690.91	0.30	0	18065	3955	3900	3820	3765	3685	3927	3792	29	1150	100	2380	5	1	28842618	1064	6.21	2.36	12	1.55	594.00	1562.00	6940	20230524	-46.83	2650	20231031	39.25	3875	-4.77	20240102	3645	1.23	20240103	6940	-46.83	20230524	2650	39.25	20231031	3.73	N	271830	100	28 억		85305	N	N	0	N	00	N
104	20240103	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	-190	5	-4.94	1465050385	396603	131.64	3800	3845	3650	4995	2695	3845	3694.00	0.30	0	981	3955	3900	3820	3765	3685	3927	3792	29	1150	100	2380	5	1	28842618	1054	6.15	2.34	12	1.38	594.00	1562.00	6940	20230524	-47.33	2650	20231031	37.92	3875	-5.68	20240102	3650	0.14	20240103	6940	-47.33	20230524	2650	37.92	20231031	3.73	N	271830	100	28 억		85305	N	N	0	N	00	N
105	20240103	131010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	-180	5	-4.68	1294911225	350079	116.20	3800	3845	3650	4995	2695	3845	3698.91	0.30	0	-2273	3955	3900	3820	3765	3685	3927	3792	29	1150	100	2380	5	1	28842618	1057	6.17	2.35	12	1.21	594.00	1562.00	6940	20230524	-47.19	2650	20231031	38.30	3875	-5.42	20240102	3650	0.41	20240103	6940	-47.19	20230524	2650	38.30	20231031	3.73	N	271830	100	28 억		85305	N	N	0	N	00	N
106	20240103	121014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3670	-175	5	-4.55	1054903705	284675	94.49	3800	3845	3650	4995	2695	3845	3705.64	0.30	0	3985	3955	3900	3820	3765	3685	3927	3792	29	1150	100	2380	5	1	28842618	1059	6.18	2.35	12	0.99	594.00	1562.00	6940	20230524	-47.12	2650	20231031	38.49	3875	-5.29	20240102	3650	0.55	20240103	6940	-47.12	20230524	2650	38.49	20231031	3.73	N	271830	100	28 억		85305	N	N	0	N	00	N
107	20240103	111009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	-155	5	-4.03	862719255	232298	77.11	3800	3845	3650	4995	2695	3845	3713.84	0.30	0	4467	3955	3900	3820	3765	3685	3927	3792	29	1150	100	2380	5	1	28842618	1064	6.21	2.36	12	0.81	594.00	1562.00	6940	20230524	-46.83	2650	20231031	39.25	3875	-4.77	20240102	3650	1.10	20240103	6940	-46.83	20230524	2650	39.25	20231031	3.73	N	271830	100	28 억		85305	N	N	0	N	00	N
108	20240103	101010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-185	5	-4.81	710858275	191158	63.45	3800	3845	3660	4995	2695	3845	3718.69	0.30	0	-2759	3955	3900	3820	3765	3685	3927	3792	29	1150	100	2380	5	1	28842618	1056	6.16	2.34	12	0.66	594.00	1562.00	6940	20230524	-47.26	2650	20231031	38.11	3875	-5.55	20240102	3660	0.00	20240103	6940	-47.26	20230524	2650	38.11	20231031	3.73	N	271830	100	28 억		85305	N	N	0	N	00	N
109	20240103	091009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3790	-55	5	-1.43	72092855	19036	6.32	3800	3845	3755	4995	2695	3845	3787.17	0.30	0	-1655	3955	3900	3820	3765	3685	3927	3792	29	1150	100	2380	5	1	28842618	1093	6.38	2.43	12	0.07	594.00	1562.00	6940	20230524	-45.39	2650	20231031	43.02	3875	-2.19	20240102	3740	1.34	20240102	6940	-45.39	20230524	2650	43.02	20231031	3.73	N	271830	100	28 억		85305	N	N	0	N	00	N
110	20240102	161007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	35	2	0.92	1141247645	298990	55.73	3810	3875	3740	4950	2670	3810	3816.92	0.09	0	57122	4100	3955	3870	3725	3640	3912	3682	29	1140	100	2360	5	1	28842618	1109	6.47	2.46	12	1.04	594.00	1562.00	6940	20230524	-44.60	2650	20231031	45.09	3875	-0.77	20240102	3740	2.81	20240102	6940	-44.60	20230524	2650	45.09	20231031	3.74	N	271830	100	28 억		27026	N	N	0	N	00	N
111	20240102	151007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3840	30	2	0.79	1067904185	279917	52.17	3810	3875	3740	4950	2670	3810	3815.08	0.09	0	54351	4100	3955	3870	3725	3640	3912	3682	29	1140	100	2360	5	1	28842618	1108	6.46	2.46	12	0.97	594.00	1562.00	6940	20230524	-44.67	2650	20231031	44.91	3875	-0.90	20240102	3740	2.67	20240102	6940	-44.67	20230524	2650	44.91	20231031	3.74	N	271830	100	28 억		27026	N	N	0	N	00	N
112	20240102	141007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3835	25	2	0.66	961383475	252105	46.99	3810	3875	3740	4950	2670	3810	3813.43	0.09	0	45053	4100	3955	3870	3725	3640	3912	3682	29	1140	100	2360	5	1	28842618	1106	6.46	2.46	12	0.87	594.00	1562.00	6940	20230524	-44.74	2650	20231031	44.72	3875	-1.03	20240102	3740	2.54	20240102	6940	-44.74	20230524	2650	44.72	20231031	3.74	N	271830	100	28 억		27026	N	N	0	N	00	N
113	20240102	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	10	2	0.26	788352055	206956	38.57	3810	3875	3740	4950	2670	3810	3809.27	0.09	0	36478	4100	3955	3870	3725	3640	3912	3682	29	1140	100	2360	5	1	28842618	1102	6.43	2.45	12	0.72	594.00	1562.00	6940	20230524	-44.96	2650	20231031	44.15	3875	-1.42	20240102	3740	2.14	20240102	6940	-44.96	20230524	2650	44.15	20231031	3.74	N	271830	100	28 억		27026	N	N	0	N	00	N
114	20240102	121001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	15	2	0.39	654661880	171978	32.05	3810	3875	3740	4950	2670	3810	3806.66	0.09	0	31568	4100	3955	3870	3725	3640	3912	3682	29	1140	100	2360	5	1	28842618	1103	6.44	2.45	12	0.60	594.00	1562.00	6940	20230524	-44.88	2650	20231031	44.34	3875	-1.29	20240102	3740	2.27	20240102	6940	-44.88	20230524	2650	44.34	20231031	3.74	N	271830	100	28 억		27026	N	N	0	N	00	N
115	20240102	111000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3770	-40	5	-1.05	528290535	138595	25.83	3810	3875	3740	4950	2670	3810	3811.76	0.09	0	21539	4100	3955	3870	3725	3640	3912	3682	29	1140	100	2360	5	1	28842618	1087	6.35	2.41	12	0.48	594.00	1562.00	6940	20230524	-45.68	2650	20231031	42.26	3875	-2.71	20240102	3740	0.80	20240102	6940	-45.68	20230524	2650	42.26	20231031	3.74	N	271830	100	28 억		27026	N	N	0	N	00	N
116	20240102	100953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3860	50	2	1.31	115658915	30151	5.62	3810	3865	3795	4950	2670	3810	3836.12	0.09	0	5634	4100	3955	3870	3725	3640	3912	3682	29	1140	100	2360	5	1	28842618	1113	6.50	2.47	12	0.10	594.00	1562.00	6940	20230524	-44.38	2650	20231031	45.66	3865	-0.13	20240102	3795	1.71	20240102	6940	-44.38	20230524	2650	45.66	20231031	3.74	N	271830	100	28 억		27026	N	N	0	N	00	N
117	20240102	090940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4950	2670	3810	0.00	0.09	0	0	4100	3955	3870	3725	3640	3912	3682	29	1140	100	2360	5	1	28842618	1099	6.41	2.44	12	0.00	594.00	1562.00	6940	20230524	-45.10	2650	20231031	43.77	0	0.00	0	0	0.00	0	6940	-45.10	20230524	2650	43.77	20231031	3.74	N	271830	100	28 억		27026	N	N	0	N	00	N