KissMeData/417840/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	121255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	-280	5	-2.03	486664220	35820	15.69	13860	13860	13480	17950	9670	13810	13586.38	1.86	0	2099	14336	14072	13736	13472	13136	14205	13605	36	4140	500	9940	10	1	7158525	969	11.81	1.88	12	0.50	1146.00	7184.00	21600	20230612	-37.36	8840	20230117	53.05	14010	-3.43	20240109	12100	11.82	20240118	21600	-37.36	20230612	8860	52.71	20230201	3.88	N	417840	500	35 억		133480	N	N	0	N	00	N
3	20240123	111248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	-280	5	-2.03	445375970	32767	14.35	13860	13860	13480	17950	9670	13810	13592.21	1.86	0	1627	14336	14072	13736	13472	13136	14205	13605	36	4140	500	9940	10	1	7158525	969	11.81	1.88	12	0.46	1146.00	7184.00	21600	20230612	-37.36	8840	20230117	53.05	14010	-3.43	20240109	12100	11.82	20240118	21600	-37.36	20230612	8860	52.71	20230201	3.88	N	417840	500	35 억		133480	N	N	0	N	00	N
4	20240123	101249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13560	-250	5	-1.81	374641760	27538	12.06	13860	13860	13480	17950	9670	13810	13604.54	1.86	0	438	14336	14072	13736	13472	13136	14205	13605	36	4140	500	9940	10	1	7158525	971	11.83	1.89	12	0.38	1146.00	7184.00	21600	20230612	-37.22	8840	20230117	53.39	14010	-3.21	20240109	12100	12.07	20240118	21600	-37.22	20230612	8860	53.05	20230201	3.88	N	417840	500	35 억		133480	N	N	0	N	00	N
5	20240123	091250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	-180	5	-1.30	129739240	9474	4.15	13860	13860	13560	17950	9670	13810	13694.24	1.86	0	-2730	14336	14072	13736	13472	13136	14205	13605	36	4140	500	9940	10	1	7158525	976	11.89	1.90	12	0.13	1146.00	7184.00	21600	20230612	-36.90	8840	20230117	54.19	14010	-2.71	20240109	12100	12.64	20240118	21600	-36.90	20230612	8860	53.84	20230201	3.88	N	417840	500	35 억		133480	N	N	0	N	00	N
6	20240119	161241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	640	2	5.00	1514943360	113474	325.71	12990	13630	12990	16650	8970	12810	13350.44	1.59	0	38872	13310	13060	12580	12330	11850	13185	12455	36	3840	500	9220	10	1	7158525	963	11.74	1.87	12	1.59	1146.00	7184.00	21600	20230612	-37.73	8110	20230113	65.84	14010	-4.00	20240109	12100	11.16	20240118	21600	-37.73	20230612	8860	51.81	20230201	4.00	N	417840	500	35 억		113982	N	N	0	N	00	N
7	20240119	151245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	560	2	4.37	1460889780	109447	314.15	12990	13630	12990	16650	8970	12810	13347.92	1.59	0	38869	13310	13060	12580	12330	11850	13185	12455	36	3840	500	9220	10	1	7158525	957	11.67	1.86	12	1.53	1146.00	7184.00	21600	20230612	-38.10	8110	20230113	64.86	14010	-4.57	20240109	12100	10.50	20240118	21600	-38.10	20230612	8860	50.90	20230201	4.00	N	417840	500	35 억		113982	N	N	0	N	00	N
8	20240119	141242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13280	470	2	3.67	1376822220	103152	296.08	12990	13630	12990	16650	8970	12810	13347.51	1.59	0	37504	13310	13060	12580	12330	11850	13185	12455	36	3840	500	9220	10	1	7158525	951	11.59	1.85	12	1.44	1146.00	7184.00	21600	20230612	-38.52	8110	20230113	63.75	14010	-5.21	20240109	12100	9.75	20240118	21600	-38.52	20230612	8860	49.89	20230201	4.00	N	417840	500	35 억		113982	N	N	0	N	00	N
9	20240119	131243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	740	2	5.78	1089023260	81742	234.63	12990	13550	12990	16650	8970	12810	13322.69	1.59	0	33100	13310	13060	12580	12330	11850	13185	12455	36	3840	500	9220	10	1	7158525	970	11.82	1.89	12	1.14	1146.00	7184.00	21600	20230612	-37.27	8110	20230113	67.08	14010	-3.28	20240109	12100	11.98	20240118	21600	-37.27	20230612	8860	52.93	20230201	4.00	N	417840	500	35 억		113982	N	N	0	N	00	N
10	20240119	121247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	570	2	4.45	716383340	54068	155.19	12990	13400	12990	16650	8970	12810	13249.67	1.59	0	26631	13310	13060	12580	12330	11850	13185	12455	36	3840	500	9220	10	1	7158525	958	11.68	1.86	12	0.76	1146.00	7184.00	21600	20230612	-38.06	8110	20230113	64.98	14010	-4.50	20240109	12100	10.58	20240118	21600	-38.06	20230612	8860	51.02	20230201	4.00	N	417840	500	35 억		113982	N	N	0	N	00	N
11	20240119	111246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	280	2	2.19	316555230	24043	69.01	12990	13260	12990	16650	8970	12810	13166.21	1.59	0	14641	13310	13060	12580	12330	11850	13185	12455	36	3840	500	9220	10	1	7158525	937	11.42	1.82	12	0.34	1146.00	7184.00	21600	20230612	-39.40	8110	20230113	61.41	14010	-6.57	20240109	12100	8.18	20240118	21600	-39.40	20230612	8860	47.74	20230201	4.00	N	417840	500	35 억		113982	N	N	0	N	00	N
12	20240119	101249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	400	2	3.12	282230190	21424	61.49	12990	13260	12990	16650	8970	12810	13173.55	1.59	0	14166	13310	13060	12580	12330	11850	13185	12455	36	3840	500	9220	10	1	7158525	946	11.53	1.84	12	0.30	1146.00	7184.00	21600	20230612	-38.84	8110	20230113	62.89	14010	-5.71	20240109	12100	9.17	20240118	21600	-38.84	20230612	8860	49.10	20230201	4.00	N	417840	500	35 억		113982	N	N	0	N	00	N
13	20240119	091243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	340	2	2.65	100664320	7676	22.03	12990	13220	12990	16650	8970	12810	13114.16	1.59	0	3271	13310	13060	12580	12330	11850	13185	12455	36	3840	500	9220	10	1	7158525	941	11.47	1.83	12	0.11	1146.00	7184.00	21600	20230612	-39.12	8110	20230113	62.15	14010	-6.14	20240109	12100	8.68	20240118	21600	-39.12	20230612	8860	48.42	20230201	4.00	N	417840	500	35 억		113982	N	N	0	N	00	N
14	20240118	161241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	160	2	1.26	438902450	34722	61.86	12600	12830	12100	16440	8860	12650	12640.45	1.50	0	7008	13270	12960	12630	12320	11990	12795	12155	36	3790	500	9100	10	1	7158525	917	11.18	1.78	12	0.49	1146.00	7184.00	21600	20230612	-40.69	8110	20230113	57.95	14010	-8.57	20240109	12100	5.87	20240118	21600	-40.69	20230612	8860	44.58	20230201	4.03	N	417840	500	35 억		107325	N	N	0	N	00	N
15	20240118	151241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	50	2	0.40	380085610	30115	53.65	12600	12830	12100	16440	8860	12650	12621.14	1.50	0	5362	13270	12960	12630	12320	11990	12795	12155	36	3790	500	9100	10	1	7158525	909	11.08	1.77	12	0.42	1146.00	7184.00	21600	20230612	-41.20	8110	20230113	56.60	14010	-9.35	20240109	12100	4.96	20240118	21600	-41.20	20230612	8860	43.34	20230201	4.03	N	417840	500	35 억		107325	N	N	0	N	00	N
16	20240118	141241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-100	5	-0.79	376416720	29825	53.14	12600	12830	12100	16440	8860	12650	12620.85	1.50	0	5503	13270	12960	12630	12320	11990	12795	12155	36	3790	500	9100	10	1	7158525	898	10.95	1.75	12	0.42	1146.00	7184.00	21600	20230612	-41.90	8110	20230113	54.75	14010	-10.42	20240109	12100	3.72	20240118	21600	-41.90	20230612	8860	41.65	20230201	4.03	N	417840	500	35 억		107325	N	N	0	N	00	N
17	20240118	131239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	140	2	1.11	266786070	21150	37.68	12600	12830	12100	16440	8860	12650	12614.00	1.50	0	9939	13270	12960	12630	12320	11990	12795	12155	36	3790	500	9100	10	1	7158525	916	11.16	1.78	12	0.30	1146.00	7184.00	21600	20230612	-40.79	8110	20230113	57.71	14010	-8.71	20240109	12100	5.70	20240118	21600	-40.79	20230612	8860	44.36	20230201	4.03	N	417840	500	35 억		107325	N	N	0	N	00	N
18	20240118	121243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	100	2	0.79	253652420	20121	35.85	12600	12830	12100	16440	8860	12650	12606.35	1.50	0	10129	13270	12960	12630	12320	11990	12795	12155	36	3790	500	9100	10	1	7158525	913	11.13	1.77	12	0.28	1146.00	7184.00	21600	20230612	-40.97	8110	20230113	57.21	14010	-8.99	20240109	12100	5.37	20240118	21600	-40.97	20230612	8860	43.91	20230201	4.03	N	417840	500	35 억		107325	N	N	0	N	00	N
19	20240118	111242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	50	2	0.40	224860260	17863	31.82	12600	12720	12100	16440	8860	12650	12588.05	1.50	0	9283	13270	12960	12630	12320	11990	12795	12155	36	3790	500	9100	10	1	7158525	909	11.08	1.77	12	0.25	1146.00	7184.00	21600	20230612	-41.20	8110	20230113	56.60	14010	-9.35	20240109	12100	4.96	20240118	21600	-41.20	20230612	8860	43.34	20230201	4.03	N	417840	500	35 억		107325	N	N	0	N	00	N
20	20240118	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	20	2	0.16	118984620	9471	16.87	12600	12710	12100	16440	8860	12650	12563.05	1.50	0	4009	13270	12960	12630	12320	11990	12795	12155	36	3790	500	9100	10	1	7158525	907	11.06	1.76	12	0.13	1146.00	7184.00	21600	20230612	-41.34	8110	20230113	56.23	14010	-9.56	20240109	12100	4.71	20240118	21600	-41.34	20230612	8860	43.00	20230201	4.03	N	417840	500	35 억		107325	N	N	0	N	00	N
21	20240118	091238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-180	5	-1.42	21919700	1761	3.14	12600	12670	12100	16440	8860	12650	12447.30	1.50	0	-263	13270	12960	12630	12320	11990	12795	12155	36	3790	500	9100	10	1	7158525	893	10.88	1.74	12	0.02	1146.00	7184.00	21600	20230612	-42.27	8110	20230113	53.76	14010	-10.99	20240109	12100	3.06	20240118	21600	-42.27	20230612	8860	40.74	20230201	4.03	N	417840	500	35 억		107325	N	N	0	N	00	N
22	20240117	161236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-150	5	-1.17	702426300	56087	230.25	12810	12940	12300	16640	8960	12800	12522.88	1.50	0	139	13220	13010	12840	12630	12460	12925	12545	36	3840	500	9210	10	1	7158525	906	11.04	1.76	12	0.78	1146.00	7184.00	21600	20230612	-41.44	8110	20230113	55.98	14010	-9.71	20240109	12300	2.85	20240117	21600	-41.44	20230612	8840	43.10	20230117	4.03	N	417840	500	35 억		107169	N	N	0	N	00	N
23	20240117	151240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-270	5	-2.11	680268230	54328	223.03	12810	12940	12300	16640	8960	12800	12520.71	1.50	0	371	13220	13010	12840	12630	12460	12925	12545	36	3840	500	9210	10	1	7158525	897	10.93	1.74	12	0.76	1146.00	7184.00	21600	20230612	-41.99	8110	20230113	54.50	14010	-10.56	20240109	12300	1.87	20240117	21600	-41.99	20230612	8840	41.74	20230117	4.03	N	417840	500	35 억		107169	N	N	0	N	00	N
24	20240117	141236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	-210	5	-1.64	654898200	52313	214.76	12810	12940	12300	16640	8960	12800	12518.01	1.50	0	1133	13220	13010	12840	12630	12460	12925	12545	36	3840	500	9210	10	1	7158525	901	10.99	1.75	12	0.73	1146.00	7184.00	21600	20230612	-41.71	8110	20230113	55.24	14010	-10.14	20240109	12300	2.36	20240117	21600	-41.71	20230612	8840	42.42	20230117	4.03	N	417840	500	35 억		107169	N	N	0	N	00	N
25	20240117	131236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-450	5	-3.52	461097320	36825	151.18	12810	12940	12300	16640	8960	12800	12520.13	1.50	0	-171	13220	13010	12840	12630	12460	12925	12545	36	3840	500	9210	10	1	7158525	884	10.78	1.72	12	0.51	1146.00	7184.00	21600	20230612	-42.82	8110	20230113	52.28	14010	-11.85	20240109	12300	0.41	20240117	21600	-42.82	20230612	8840	39.71	20230117	4.03	N	417840	500	35 억		107169	N	N	0	N	00	N
26	20240117	121239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	-470	5	-3.67	415880660	33167	136.16	12810	12940	12300	16640	8960	12800	12537.76	1.50	0	-156	13220	13010	12840	12630	12460	12925	12545	36	3840	500	9210	10	1	7158525	883	10.76	1.72	12	0.46	1146.00	7184.00	21600	20230612	-42.92	8110	20230113	52.03	14010	-11.99	20240109	12300	0.24	20240117	21600	-42.92	20230612	8840	39.48	20230117	4.03	N	417840	500	35 억		107169	N	N	0	N	00	N
27	20240117	111240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	-470	5	-3.67	377749260	30075	123.47	12810	12940	12300	16640	8960	12800	12559.00	1.50	0	-275	13220	13010	12840	12630	12460	12925	12545	36	3840	500	9210	10	1	7158525	883	10.76	1.72	12	0.42	1146.00	7184.00	21600	20230612	-42.92	8110	20230113	52.03	14010	-11.99	20240109	12300	0.24	20240117	21600	-42.92	20230612	8840	39.48	20230117	4.03	N	417840	500	35 억		107169	N	N	0	N	00	N
28	20240117	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-230	5	-1.80	149366680	11810	48.48	12810	12940	12570	16640	8960	12800	12645.45	1.50	0	-1703	13220	13010	12840	12630	12460	12925	12545	36	3840	500	9210	10	1	7158525	900	10.97	1.75	12	0.16	1146.00	7184.00	21600	20230612	-41.81	8110	20230113	54.99	14010	-10.28	20240109	12570	0.00	20240117	21600	-41.81	20230612	8840	42.19	20230117	4.03	N	417840	500	35 억		107169	N	N	0	N	00	N
29	20240117	091239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	50	2	0.39	33104060	2586	10.62	12810	12940	12620	16640	8960	12800	12801.34	1.50	0	220	13220	13010	12840	12630	12460	12925	12545	36	3840	500	9210	10	1	7158525	920	11.21	1.79	12	0.04	1146.00	7184.00	21600	20230612	-40.51	8110	20230113	58.45	14010	-8.28	20240109	12600	1.98	20240102	21600	-40.51	20230612	8840	45.36	20230117	4.03	N	417840	500	35 억		107169	N	N	0	N	00	N
30	20240116	161233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-170	5	-1.31	307020300	24007	42.04	12970	13050	12670	16860	9080	12970	12788.78	1.59	0	-6956	13430	13200	13080	12850	12730	13140	12790	36	3890	500	9330	10	1	7158525	916	11.17	1.78	12	0.34	1146.00	7184.00	21600	20230612	-40.74	7950	20230110	61.01	14010	-8.64	20240109	12600	1.59	20240102	21600	-40.74	20230612	8110	57.83	20230116	3.97	N	417840	500	35 억		114143	N	N	0	N	00	N
31	20240116	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-120	5	-0.93	290924460	22748	39.84	12970	13050	12670	16860	9080	12970	12789.01	1.59	0	-7142	13430	13200	13080	12850	12730	13140	12790	36	3890	500	9330	10	1	7158525	920	11.21	1.79	12	0.32	1146.00	7184.00	21600	20230612	-40.51	7950	20230110	61.64	14010	-8.28	20240109	12600	1.98	20240102	21600	-40.51	20230612	8110	58.45	20230116	3.97	N	417840	500	35 억		114143	N	N	0	N	00	N
32	20240116	141234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-140	5	-1.08	263240240	20583	36.04	12970	13050	12670	16860	9080	12970	12789.21	1.59	0	-7112	13430	13200	13080	12850	12730	13140	12790	36	3890	500	9330	10	1	7158525	918	11.20	1.79	12	0.29	1146.00	7184.00	21600	20230612	-40.60	7950	20230110	61.38	14010	-8.42	20240109	12600	1.83	20240102	21600	-40.60	20230612	8110	58.20	20230116	3.97	N	417840	500	35 억		114143	N	N	0	N	00	N
33	20240116	131235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-170	5	-1.31	217313430	16986	29.75	12970	13050	12670	16860	9080	12970	12793.68	1.59	0	-6242	13430	13200	13080	12850	12730	13140	12790	36	3890	500	9330	10	1	7158525	916	11.17	1.78	12	0.24	1146.00	7184.00	21600	20230612	-40.74	7950	20230110	61.01	14010	-8.64	20240109	12600	1.59	20240102	21600	-40.74	20230612	8110	57.83	20230116	3.97	N	417840	500	35 억		114143	N	N	0	N	00	N
34	20240116	121232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-120	5	-0.93	199029850	15557	27.24	12970	13050	12670	16860	9080	12970	12793.59	1.59	0	-6101	13430	13200	13080	12850	12730	13140	12790	36	3890	500	9330	10	1	7158525	920	11.21	1.79	12	0.22	1146.00	7184.00	21600	20230612	-40.51	7950	20230110	61.64	14010	-8.28	20240109	12600	1.98	20240102	21600	-40.51	20230612	8110	58.45	20230116	3.97	N	417840	500	35 억		114143	N	N	0	N	00	N
35	20240116	111232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-70	5	-0.54	189855690	14843	25.99	12970	13050	12670	16860	9080	12970	12790.92	1.59	0	-5542	13430	13200	13080	12850	12730	13140	12790	36	3890	500	9330	10	1	7158525	923	11.26	1.80	12	0.21	1146.00	7184.00	21600	20230612	-40.28	7950	20230110	62.26	14010	-7.92	20240109	12600	2.38	20240102	21600	-40.28	20230612	8110	59.06	20230116	3.97	N	417840	500	35 억		114143	N	N	0	N	00	N
36	20240116	101232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-220	5	-1.70	151345510	11836	20.73	12970	13050	12670	16860	9080	12970	12786.88	1.59	0	-4907	13430	13200	13080	12850	12730	13140	12790	36	3890	500	9330	10	1	7158525	913	11.13	1.77	12	0.17	1146.00	7184.00	21600	20230612	-40.97	7950	20230110	60.38	14010	-8.99	20240109	12600	1.19	20240102	21600	-40.97	20230612	8110	57.21	20230116	3.97	N	417840	500	35 억		114143	N	N	0	N	00	N
37	20240116	091230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	80	2	0.62	4812270	371	0.65	12970	13050	12970	16860	9080	12970	12971.08	1.59	0	-69	13430	13200	13080	12850	12730	13140	12790	36	3890	500	9330	10	1	7158525	934	11.39	1.82	12	0.01	1146.00	7184.00	21600	20230612	-39.58	7950	20230110	64.15	14010	-6.85	20240109	12600	3.57	20240102	21600	-39.58	20230612	8110	60.91	20230116	3.97	N	417840	500	35 억		114143	N	N	0	N	00	N
38	20240115	161228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-310	5	-2.33	742015310	56783	113.36	13200	13310	12960	17260	9300	13280	13067.56	1.49	0	7779	13760	13520	13300	13060	12840	13410	12950	36	3980	500	9560	10	1	7158525	928	11.32	1.81	12	0.79	1146.00	7184.00	21600	20230612	-39.95	7860	20230109	65.01	14010	-7.42	20240109	12600	2.94	20240102	21600	-39.95	20230612	8110	59.93	20230116	3.96	N	417840	500	35 억		106720	N	N	0	N	00	N
39	20240115	151230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-310	5	-2.33	722720580	55295	110.39	13200	13310	12960	17260	9300	13280	13070.27	1.49	0	7708	13760	13520	13300	13060	12840	13410	12950	36	3980	500	9560	10	1	7158525	928	11.32	1.81	12	0.77	1146.00	7184.00	21600	20230612	-39.95	7860	20230109	65.01	14010	-7.42	20240109	12600	2.94	20240102	21600	-39.95	20230612	8110	59.93	20230116	3.96	N	417840	500	35 억		106720	N	N	0	N	00	N
40	20240115	141229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-310	5	-2.33	657046110	50235	100.29	13200	13310	12960	17260	9300	13280	13079.45	1.49	0	7659	13760	13520	13300	13060	12840	13410	12950	36	3980	500	9560	10	1	7158525	928	11.32	1.81	12	0.70	1146.00	7184.00	21600	20230612	-39.95	7860	20230109	65.01	14010	-7.42	20240109	12600	2.94	20240102	21600	-39.95	20230612	8110	59.93	20230116	3.96	N	417840	500	35 억		106720	N	N	0	N	00	N
41	20240115	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-230	5	-1.73	584992470	44693	89.22	13200	13310	12960	17260	9300	13280	13089.13	1.49	0	8487	13760	13520	13300	13060	12840	13410	12950	36	3980	500	9560	10	1	7158525	934	11.39	1.82	12	0.62	1146.00	7184.00	21600	20230612	-39.58	7860	20230109	66.03	14010	-6.85	20240109	12600	3.57	20240102	21600	-39.58	20230612	8110	60.91	20230116	3.96	N	417840	500	35 억		106720	N	N	0	N	00	N
42	20240115	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-230	5	-1.73	436560580	33271	66.42	13200	13310	12960	17260	9300	13280	13121.35	1.49	0	7933	13760	13520	13300	13060	12840	13410	12950	36	3980	500	9560	10	1	7158525	934	11.39	1.82	12	0.46	1146.00	7184.00	21600	20230612	-39.58	7860	20230109	66.03	14010	-6.85	20240109	12600	3.57	20240102	21600	-39.58	20230612	8110	60.91	20230116	3.96	N	417840	500	35 억		106720	N	N	0	N	00	N
43	20240115	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	-270	5	-2.03	381846230	29067	58.03	13200	13310	12960	17260	9300	13280	13136.76	1.49	0	7458	13760	13520	13300	13060	12840	13410	12950	36	3980	500	9560	10	1	7158525	931	11.35	1.81	12	0.41	1146.00	7184.00	21600	20230612	-39.77	7860	20230109	65.52	14010	-7.14	20240109	12600	3.25	20240102	21600	-39.77	20230612	8110	60.42	20230116	3.96	N	417840	500	35 억		106720	N	N	0	N	00	N
44	20240115	101224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-30	5	-0.23	276651380	21000	41.92	13200	13310	13100	17260	9300	13280	13173.88	1.49	0	9689	13760	13520	13300	13060	12840	13410	12950	36	3980	500	9560	10	1	7158525	949	11.56	1.84	12	0.29	1146.00	7184.00	21600	20230612	-38.66	7860	20230109	68.58	14010	-5.42	20240109	12600	5.16	20240102	21600	-38.66	20230612	8110	63.38	20230116	3.96	N	417840	500	35 억		106720	N	N	0	N	00	N
45	20240115	091227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	-130	5	-0.98	38874230	2949	5.89	13200	13300	13140	17260	9300	13280	13182.17	1.49	0	72	13760	13520	13300	13060	12840	13410	12950	36	3980	500	9560	10	1	7158525	941	11.47	1.83	12	0.04	1146.00	7184.00	21600	20230612	-39.12	7860	20230109	67.30	14010	-6.14	20240109	12600	4.37	20240102	21600	-39.12	20230612	8110	62.15	20230116	3.96	N	417840	500	35 억		106720	N	N	0	N	00	N
46	20240112	161237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13280	-220	5	-1.63	654443160	49352	141.96	13540	13540	13080	17550	9450	13500	13260.72	1.66	0	-12159	13993	13746	13503	13256	13013	13870	13380	36	4050	500	9720	10	1	7158525	951	11.59	1.85	12	0.69	1146.00	7184.00	21600	20230612	-38.52	7640	20230106	73.82	14010	-5.21	20240109	12600	5.40	20240102	21600	-38.52	20230612	8110	63.75	20230113	3.89	N	417840	500	35 억		118878	N	N	0	N	00	N
47	20240112	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	-260	5	-1.93	605069160	45619	131.22	13540	13540	13080	17550	9450	13500	13263.53	1.66	0	-11280	13993	13746	13503	13256	13013	13870	13380	36	4050	500	9720	10	1	7158525	948	11.55	1.84	12	0.64	1146.00	7184.00	21600	20230612	-38.70	7640	20230106	73.30	14010	-5.50	20240109	12600	5.08	20240102	21600	-38.70	20230612	8110	63.26	20230113	3.89	N	417840	500	35 억		118878	N	N	0	N	00	N
48	20240112	141224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	-370	5	-2.74	508016990	38260	110.06	13540	13540	13080	17550	9450	13500	13278.02	1.66	0	-10290	13993	13746	13503	13256	13013	13870	13380	36	4050	500	9720	10	1	7158525	940	11.46	1.83	12	0.53	1146.00	7184.00	21600	20230612	-39.21	7640	20230106	71.86	14010	-6.28	20240109	12600	4.21	20240102	21600	-39.21	20230612	8110	61.90	20230113	3.89	N	417840	500	35 억		118878	N	N	0	N	00	N
49	20240112	131219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13280	-220	5	-1.63	365035090	27403	78.83	13540	13540	13220	17550	9450	13500	13320.99	1.66	0	-5595	13993	13746	13503	13256	13013	13870	13380	36	4050	500	9720	10	1	7158525	951	11.59	1.85	12	0.38	1146.00	7184.00	21600	20230612	-38.52	7640	20230106	73.82	14010	-5.21	20240109	12600	5.40	20240102	21600	-38.52	20230612	8110	63.75	20230113	3.89	N	417840	500	35 억		118878	N	N	0	N	00	N
50	20240112	121224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-200	5	-1.48	328986440	24695	71.04	13540	13540	13220	17550	9450	13500	13321.99	1.66	0	-4478	13993	13746	13503	13256	13013	13870	13380	36	4050	500	9720	10	1	7158525	952	11.61	1.85	12	0.34	1146.00	7184.00	21600	20230612	-38.43	7640	20230106	74.08	14010	-5.07	20240109	12600	5.56	20240102	21600	-38.43	20230612	8110	64.00	20230113	3.89	N	417840	500	35 억		118878	N	N	0	N	00	N
51	20240112	111219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13270	-230	5	-1.70	300296190	22533	64.82	13540	13540	13220	17550	9450	13500	13326.95	1.66	0	-3975	13993	13746	13503	13256	13013	13870	13380	36	4050	500	9720	10	1	7158525	950	11.58	1.85	12	0.31	1146.00	7184.00	21600	20230612	-38.56	7640	20230106	73.69	14010	-5.28	20240109	12600	5.32	20240102	21600	-38.56	20230612	8110	63.63	20230113	3.89	N	417840	500	35 억		118878	N	N	0	N	00	N
52	20240112	101218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	-280	5	-2.07	257261290	19289	55.49	13540	13540	13220	17550	9450	13500	13337.20	1.66	0	-4112	13993	13746	13503	13256	13013	13870	13380	36	4050	500	9720	10	1	7158525	946	11.54	1.84	12	0.27	1146.00	7184.00	21600	20230612	-38.80	7640	20230106	73.04	14010	-5.64	20240109	12600	4.92	20240102	21600	-38.80	20230612	8110	63.01	20230113	3.89	N	417840	500	35 억		118878	N	N	0	N	00	N
53	20240112	091222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-130	5	-0.96	19623770	1462	4.21	13540	13540	13370	17550	9450	13500	13422.55	1.66	0	-484	13993	13746	13503	13256	13013	13870	13380	36	4050	500	9720	10	1	7158525	957	11.67	1.86	12	0.02	1146.00	7184.00	21600	20230612	-38.10	7640	20230106	75.00	14010	-4.57	20240109	12600	6.11	20240102	21600	-38.10	20230612	8110	64.86	20230113	3.89	N	417840	500	35 억		118878	N	N	0	N	00	N
54	20240111	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	200	2	1.50	465217580	34451	59.20	13260	13750	13260	17290	9310	13300	13503.75	1.63	0	1888	13980	13640	13420	13080	12860	13530	12970	36	3990	500	9570	10	1	7158525	966	11.78	1.88	12	0.48	1146.00	7184.00	21600	20230612	-37.50	7640	20230106	76.70	14010	-3.64	20240109	12600	7.14	20240102	21600	-37.50	20230612	8110	66.46	20230113	3.85	N	417840	500	35 억		116683	N	N	0	N	00	N
55	20240111	151221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	170	2	1.28	438866240	32495	55.84	13260	13750	13260	17290	9310	13300	13505.65	1.63	0	3013	13980	13640	13420	13080	12860	13530	12970	36	3990	500	9570	10	1	7158525	964	11.75	1.88	12	0.45	1146.00	7184.00	21600	20230612	-37.64	7640	20230106	76.31	14010	-3.85	20240109	12600	6.90	20240102	21600	-37.64	20230612	8110	66.09	20230113	3.85	N	417840	500	35 억		116683	N	N	0	N	00	N
56	20240111	141216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	100	2	0.75	414604880	30693	52.74	13260	13750	13260	17290	9310	13300	13508.12	1.63	0	3808	13980	13640	13420	13080	12860	13530	12970	36	3990	500	9570	10	1	7158525	959	11.69	1.87	12	0.43	1146.00	7184.00	21600	20230612	-37.96	7640	20230106	75.39	14010	-4.35	20240109	12600	6.35	20240102	21600	-37.96	20230612	8110	65.23	20230113	3.85	N	417840	500	35 억		116683	N	N	0	N	00	N
57	20240111	131215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	100	2	0.75	390895900	28918	49.69	13260	13750	13260	17290	9310	13300	13517.39	1.63	0	4367	13980	13640	13420	13080	12860	13530	12970	36	3990	500	9570	10	1	7158525	959	11.69	1.87	12	0.40	1146.00	7184.00	21600	20230612	-37.96	7640	20230106	75.39	14010	-4.35	20240109	12600	6.35	20240102	21600	-37.96	20230612	8110	65.23	20230113	3.85	N	417840	500	35 억		116683	N	N	0	N	00	N
58	20240111	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13390	90	2	0.68	361224790	26696	45.87	13260	13750	13260	17290	9310	13300	13531.05	1.63	0	4999	13980	13640	13420	13080	12860	13530	12970	36	3990	500	9570	10	1	7158525	959	11.68	1.86	12	0.37	1146.00	7184.00	21600	20230612	-38.01	7640	20230106	75.26	14010	-4.43	20240109	12600	6.27	20240102	21600	-38.01	20230612	8110	65.10	20230113	3.85	N	417840	500	35 억		116683	N	N	0	N	00	N
59	20240111	111217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	170	2	1.28	324361390	23950	41.16	13260	13750	13260	17290	9310	13300	13543.27	1.63	0	5500	13980	13640	13420	13080	12860	13530	12970	36	3990	500	9570	10	1	7158525	964	11.75	1.88	12	0.33	1146.00	7184.00	21600	20230612	-37.64	7640	20230106	76.31	14010	-3.85	20240109	12600	6.90	20240102	21600	-37.64	20230612	8110	66.09	20230113	3.85	N	417840	500	35 억		116683	N	N	0	N	00	N
60	20240111	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	240	2	1.80	298300290	22014	37.83	13260	13750	13260	17290	9310	13300	13550.48	1.63	0	6630	13980	13640	13420	13080	12860	13530	12970	36	3990	500	9570	10	1	7158525	969	11.82	1.88	12	0.31	1146.00	7184.00	21600	20230612	-37.31	7640	20230106	77.23	14010	-3.35	20240109	12600	7.46	20240102	21600	-37.31	20230612	8110	66.95	20230113	3.85	N	417840	500	35 억		116683	N	N	0	N	00	N
61	20240111	091216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	230	2	1.73	163974470	12157	20.89	13260	13640	13260	17290	9310	13300	13488.07	1.63	0	7769	13980	13640	13420	13080	12860	13530	12970	36	3990	500	9570	10	1	7158525	969	11.81	1.88	12	0.17	1146.00	7184.00	21600	20230612	-37.36	7640	20230106	77.09	14010	-3.43	20240109	12600	7.38	20240102	21600	-37.36	20230612	8110	66.83	20230113	3.85	N	417840	500	35 억		116683	N	N	0	N	00	N
62	20240110	161211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-450	5	-3.27	760766560	56743	63.05	13660	13760	13200	17870	9630	13750	13407.26	1.83	0	-13575	14250	14000	13760	13510	13270	13880	13390	36	4120	500	9900	10	1	7158525	952	11.61	1.85	12	0.79	1146.00	7184.00	21600	20230612	-38.43	7310	20230104	81.94	14010	-5.07	20240109	12600	5.56	20240102	21600	-38.43	20230612	7950	67.30	20230110	3.97	N	417840	500	35 억		130707	N	N	0	N	00	N
63	20240110	151214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13360	-390	5	-2.84	736837180	54947	61.05	13660	13760	13200	17870	9630	13750	13409.96	1.83	0	-12853	14250	14000	13760	13510	13270	13880	13390	36	4120	500	9900	10	1	7158525	956	11.66	1.86	12	0.77	1146.00	7184.00	21600	20230612	-38.15	7310	20230104	82.76	14010	-4.64	20240109	12600	6.03	20240102	21600	-38.15	20230612	7950	68.05	20230110	3.97	N	417840	500	35 억		130707	N	N	0	N	00	N
64	20240110	141216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-450	5	-3.27	677215130	50471	56.08	13660	13760	13200	17870	9630	13750	13417.91	1.83	0	-12379	14250	14000	13760	13510	13270	13880	13390	36	4120	500	9900	10	1	7158525	952	11.61	1.85	12	0.71	1146.00	7184.00	21600	20230612	-38.43	7310	20230104	81.94	14010	-5.07	20240109	12600	5.56	20240102	21600	-38.43	20230612	7950	67.30	20230110	3.97	N	417840	500	35 억		130707	N	N	0	N	00	N
65	20240110	131212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-500	5	-3.64	609301910	45365	50.41	13660	13760	13200	17870	9630	13750	13431.10	1.83	0	-11503	14250	14000	13760	13510	13270	13880	13390	36	4120	500	9900	10	1	7158525	949	11.56	1.84	12	0.63	1146.00	7184.00	21600	20230612	-38.66	7310	20230104	81.26	14010	-5.42	20240109	12600	5.16	20240102	21600	-38.66	20230612	7950	66.67	20230110	3.97	N	417840	500	35 억		130707	N	N	0	N	00	N
66	20240110	121215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	-440	5	-3.20	499348340	37065	41.19	13660	13760	13310	17870	9630	13750	13472.23	1.83	0	-10612	14250	14000	13760	13510	13270	13880	13390	36	4120	500	9900	10	1	7158525	953	11.61	1.85	12	0.52	1146.00	7184.00	21600	20230612	-38.38	7310	20230104	82.08	14010	-5.00	20240109	12600	5.63	20240102	21600	-38.38	20230612	7950	67.42	20230110	3.97	N	417840	500	35 억		130707	N	N	0	N	00	N
67	20240110	111213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-380	5	-2.76	401711580	29748	33.05	13660	13760	13370	17870	9630	13750	13503.82	1.83	0	-6713	14250	14000	13760	13510	13270	13880	13390	36	4120	500	9900	10	1	7158525	957	11.67	1.86	12	0.42	1146.00	7184.00	21600	20230612	-38.10	7310	20230104	82.90	14010	-4.57	20240109	12600	6.11	20240102	21600	-38.10	20230612	7950	68.18	20230110	3.97	N	417840	500	35 억		130707	N	N	0	N	00	N
68	20240110	101211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13510	-240	5	-1.75	244505930	18040	20.05	13660	13760	13470	17870	9630	13750	13553.54	1.83	0	-5128	14250	14000	13760	13510	13270	13880	13390	36	4120	500	9900	10	1	7158525	967	11.79	1.88	12	0.25	1146.00	7184.00	21600	20230612	-37.45	7310	20230104	84.82	14010	-3.57	20240109	12600	7.22	20240102	21600	-37.45	20230612	7950	69.94	20230110	3.97	N	417840	500	35 억		130707	N	N	0	N	00	N
69	20240110	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	-200	5	-1.45	44863840	3291	3.66	13660	13760	13550	17870	9630	13750	13632.28	1.83	0	-1850	14250	14000	13760	13510	13270	13880	13390	36	4120	500	9900	10	1	7158525	970	11.82	1.89	12	0.05	1146.00	7184.00	21600	20230612	-37.27	7310	20230104	85.36	14010	-3.28	20240109	12600	7.54	20240102	21600	-37.27	20230612	7950	70.44	20230110	3.97	N	417840	500	35 억		130707	N	N	0	N	00	N
70	20240109	161209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	50	2	0.36	1233317720	89762	68.89	13840	14010	13520	17810	9590	13700	13739.86	1.96	0	-9733	14133	13916	13583	13366	13033	14025	13475	36	4110	500	9860	10	1	7158525	984	12.00	1.91	12	1.25	1146.00	7184.00	21600	20230612	-36.34	7290	20230103	88.61	14010	-1.86	20240109	12600	9.13	20240102	21600	-36.34	20230612	7860	74.94	20230109	4.00	N	417840	500	35 억		140421	N	N	0	N	00	N
71	20240109	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	20	2	0.15	1190615680	86653	66.51	13840	14010	13520	17810	9590	13700	13740.04	1.96	0	-9186	14133	13916	13583	13366	13033	14025	13475	36	4110	500	9860	10	1	7158525	982	11.97	1.91	12	1.21	1146.00	7184.00	21600	20230612	-36.48	7290	20230103	88.20	14010	-2.07	20240109	12600	8.89	20240102	21600	-36.48	20230612	7860	74.55	20230109	4.00	N	417840	500	35 억		140421	N	N	0	N	00	N
72	20240109	141210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	-40	5	-0.29	1120008030	81490	62.54	13840	14010	13520	17810	9590	13700	13744.12	1.96	0	-8143	14133	13916	13583	13366	13033	14025	13475	36	4110	500	9860	10	1	7158525	978	11.92	1.90	12	1.14	1146.00	7184.00	21600	20230612	-36.76	7290	20230103	87.38	14010	-2.50	20240109	12600	8.41	20240102	21600	-36.76	20230612	7860	73.79	20230109	4.00	N	417840	500	35 억		140421	N	N	0	N	00	N
73	20240109	131209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-80	5	-0.58	924083990	67060	51.47	13840	14010	13610	17810	9590	13700	13779.96	1.96	0	-7934	14133	13916	13583	13366	13033	14025	13475	36	4110	500	9860	10	1	7158525	975	11.88	1.90	12	0.94	1146.00	7184.00	21600	20230612	-36.94	7290	20230103	86.83	14010	-2.78	20240109	12600	8.10	20240102	21600	-36.94	20230612	7860	73.28	20230109	4.00	N	417840	500	35 억		140421	N	N	0	N	00	N
74	20240109	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	-70	5	-0.51	795563790	57634	44.23	13840	14010	13630	17810	9590	13700	13803.72	1.96	0	-5492	14133	13916	13583	13366	13033	14025	13475	36	4110	500	9860	10	1	7158525	976	11.89	1.90	12	0.81	1146.00	7184.00	21600	20230612	-36.90	7290	20230103	86.97	14010	-2.71	20240109	12600	8.17	20240102	21600	-36.90	20230612	7860	73.41	20230109	4.00	N	417840	500	35 억		140421	N	N	0	N	00	N
75	20240109	111213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	90	2	0.66	681359610	49303	37.84	13840	14010	13650	17810	9590	13700	13819.84	1.96	0	47	14133	13916	13583	13366	13033	14025	13475	36	4110	500	9860	10	1	7158525	987	12.03	1.92	12	0.69	1146.00	7184.00	21600	20230612	-36.16	7290	20230103	89.16	14010	-1.57	20240109	12600	9.44	20240102	21600	-36.16	20230612	7860	75.45	20230109	4.00	N	417840	500	35 억		140421	N	N	0	N	00	N
76	20240109	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	50	2	0.36	546950910	39526	30.34	13840	14010	13650	17810	9590	13700	13837.75	1.96	0	-860	14133	13916	13583	13366	13033	14025	13475	36	4110	500	9860	10	1	7158525	984	12.00	1.91	12	0.55	1146.00	7184.00	21600	20230612	-36.34	7290	20230103	88.61	14010	-1.86	20240109	12600	9.13	20240102	21600	-36.34	20230612	7860	74.94	20230109	4.00	N	417840	500	35 억		140421	N	N	0	N	00	N
77	20240109	091210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13730	30	2	0.22	113530600	8245	6.33	13840	13870	13650	17810	9590	13700	13769.63	1.96	0	-1534	14133	13916	13583	13366	13033	14025	13475	36	4110	500	9860	10	1	7158525	983	11.98	1.91	12	0.12	1146.00	7184.00	21600	20230612	-36.44	7290	20230103	88.34	13870	-1.01	20240109	12600	8.97	20240102	21600	-36.44	20230612	7860	74.68	20230109	4.00	N	417840	500	35 억		140421	N	N	0	N	00	N
78	20240108	161207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	370	2	2.78	1768165960	130027	228.91	13330	13800	13250	17320	9340	13330	13598.20	1.97	0	774	13663	13496	13173	13006	12683	13580	13090	36	3990	500	9590	10	1	7158525	981	11.95	1.91	12	1.82	1146.00	7184.00	21600	20230612	-36.57	7290	20230103	87.93	13800	-0.72	20240108	12600	8.73	20240102	21600	-36.57	20230612	7860	74.30	20230109	3.94	N	417840	500	35 억		140951	N	N	0	N	00	N
79	20240108	151209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	340	2	2.55	1736419730	127709	224.83	13330	13800	13250	17320	9340	13330	13596.69	1.97	0	892	13663	13496	13173	13006	12683	13580	13090	36	3990	500	9590	10	1	7158525	979	11.93	1.90	12	1.78	1146.00	7184.00	21600	20230612	-36.71	7290	20230103	87.52	13800	-0.94	20240108	12600	8.49	20240102	21600	-36.71	20230612	7860	73.92	20230109	3.94	N	417840	500	35 억		140951	N	N	0	N	00	N
80	20240108	141209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	390	2	2.93	1590738150	117060	206.08	13330	13800	13250	17320	9340	13330	13589.08	1.97	0	1946	13663	13496	13173	13006	12683	13580	13090	36	3990	500	9590	10	1	7158525	982	11.97	1.91	12	1.64	1146.00	7184.00	21600	20230612	-36.48	7290	20230103	88.20	13800	-0.58	20240108	12600	8.89	20240102	21600	-36.48	20230612	7860	74.55	20230109	3.94	N	417840	500	35 억		140951	N	N	0	N	00	N
81	20240108	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	170	2	1.28	1319883390	97226	171.16	13330	13800	13250	17320	9340	13330	13575.42	1.97	0	789	13663	13496	13173	13006	12683	13580	13090	36	3990	500	9590	10	1	7158525	966	11.78	1.88	12	1.36	1146.00	7184.00	21600	20230612	-37.50	7290	20230103	85.19	13800	-2.17	20240108	12600	7.14	20240102	21600	-37.50	20230612	7860	71.76	20230109	3.94	N	417840	500	35 억		140951	N	N	0	N	00	N
82	20240108	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	170	2	1.28	1152902320	84868	149.41	13330	13800	13250	17320	9340	13330	13584.65	1.97	0	1530	13663	13496	13173	13006	12683	13580	13090	36	3990	500	9590	10	1	7158525	966	11.78	1.88	12	1.19	1146.00	7184.00	21600	20230612	-37.50	7290	20230103	85.19	13800	-2.17	20240108	12600	7.14	20240102	21600	-37.50	20230612	7860	71.76	20230109	3.94	N	417840	500	35 억		140951	N	N	0	N	00	N
83	20240108	111210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	170	2	1.28	1015242160	74741	131.58	13330	13800	13250	17320	9340	13330	13583.47	1.97	0	2123	13663	13496	13173	13006	12683	13580	13090	36	3990	500	9590	10	1	7158525	966	11.78	1.88	12	1.04	1146.00	7184.00	21600	20230612	-37.50	7290	20230103	85.19	13800	-2.17	20240108	12600	7.14	20240102	21600	-37.50	20230612	7860	71.76	20230109	3.94	N	417840	500	35 억		140951	N	N	0	N	00	N
84	20240108	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	340	2	2.55	870833200	64071	112.80	13330	13800	13250	17320	9340	13330	13591.69	1.97	0	4324	13663	13496	13173	13006	12683	13580	13090	36	3990	500	9590	10	1	7158525	979	11.93	1.90	12	0.90	1146.00	7184.00	21600	20230612	-36.71	7290	20230103	87.52	13800	-0.94	20240108	12600	8.49	20240102	21600	-36.71	20230612	7860	73.92	20230109	3.94	N	417840	500	35 억		140951	N	N	0	N	00	N
85	20240108	091206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	0	3	0.00	113587860	8523	15.00	13330	13400	13250	17320	9340	13330	13327.22	1.97	0	-4293	13663	13496	13173	13006	12683	13580	13090	36	3990	500	9590	10	1	7158525	954	11.63	1.86	12	0.12	1146.00	7184.00	21600	20230612	-38.29	7290	20230103	82.85	13700	-2.70	20240104	12600	5.79	20240102	21600	-38.29	20230612	7860	69.59	20230109	3.94	N	417840	500	35 억		140951	N	N	0	N	00	N
86	20240105	161207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	360	2	2.78	741573280	56511	70.11	12950	13340	12850	16860	9080	12970	13122.27	1.93	0	1663	13950	13460	13210	12720	12470	13335	12595	36	3890	500	9330	10	1	7155134	954	11.63	1.86	12	0.79	1146.00	7184.00	21600	20230612	-38.29	7290	20230103	82.85	13700	-2.70	20240104	12600	5.79	20240102	21600	-38.29	20230612	7640	74.48	20230106	3.92	N	417840	500	35 억		138045	N	N	0	N	00	N
87	20240105	151208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	370	2	2.85	695588450	53058	65.83	12950	13340	12850	16860	9080	12970	13109.96	1.93	0	2439	13950	13460	13210	12720	12470	13335	12595	36	3890	500	9330	10	1	7155134	954	11.64	1.86	12	0.74	1146.00	7184.00	21600	20230612	-38.24	7290	20230103	82.99	13700	-2.63	20240104	12600	5.87	20240102	21600	-38.24	20230612	7640	74.61	20230106	3.92	N	417840	500	35 억		138045	N	N	0	N	00	N
88	20240105	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	150	2	1.16	342592250	26364	32.71	12950	13150	12850	16860	9080	12970	12994.70	1.93	0	661	13950	13460	13210	12720	12470	13335	12595	36	3890	500	9330	10	1	7155134	939	11.45	1.83	12	0.37	1146.00	7184.00	21600	20230612	-39.26	7290	20230103	79.97	13700	-4.23	20240104	12600	4.13	20240102	21600	-39.26	20230612	7640	71.73	20230106	3.92	N	417840	500	35 억		138045	N	N	0	N	00	N
89	20240105	131206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	70	2	0.54	280319600	21604	26.80	12950	13150	12850	16860	9080	12970	12975.36	1.93	0	-1886	13950	13460	13210	12720	12470	13335	12595	36	3890	500	9330	10	1	7155134	933	11.38	1.82	12	0.30	1146.00	7184.00	21600	20230612	-39.63	7290	20230103	78.88	13700	-4.82	20240104	12600	3.49	20240102	21600	-39.63	20230612	7640	70.68	20230106	3.92	N	417840	500	35 억		138045	N	N	0	N	00	N
90	20240105	121207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	70	2	0.54	273449570	21077	26.15	12950	13150	12850	16860	9080	12970	12973.84	1.93	0	-2042	13950	13460	13210	12720	12470	13335	12595	36	3890	500	9330	10	1	7155134	933	11.38	1.82	12	0.29	1146.00	7184.00	21600	20230612	-39.63	7290	20230103	78.88	13700	-4.82	20240104	12600	3.49	20240102	21600	-39.63	20230612	7640	70.68	20230106	3.92	N	417840	500	35 억		138045	N	N	0	N	00	N
91	20240105	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	10	2	0.08	202643360	15620	19.38	12950	13150	12850	16860	9080	12970	12973.33	1.93	0	-2016	13950	13460	13210	12720	12470	13335	12595	36	3890	500	9330	10	1	7155134	929	11.33	1.81	12	0.22	1146.00	7184.00	21600	20230612	-39.91	7290	20230103	78.05	13700	-5.26	20240104	12600	3.02	20240102	21600	-39.91	20230612	7640	69.90	20230106	3.92	N	417840	500	35 억		138045	N	N	0	N	00	N
92	20240105	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	30	2	0.23	162464100	12529	15.55	12950	13150	12850	16860	9080	12970	12967.04	1.93	0	-4214	13950	13460	13210	12720	12470	13335	12595	36	3890	500	9330	10	1	7155134	930	11.34	1.81	12	0.18	1146.00	7184.00	21600	20230612	-39.81	7290	20230103	78.33	13700	-5.11	20240104	12600	3.17	20240102	21600	-39.81	20230612	7640	70.16	20230106	3.92	N	417840	500	35 억		138045	N	N	0	N	00	N
93	20240105	091204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	90	2	0.69	70566710	5458	6.77	12950	13150	12850	16860	9080	12970	12929.04	1.93	0	-3203	13950	13460	13210	12720	12470	13335	12595	36	3890	500	9330	10	1	7155134	934	11.40	1.82	12	0.08	1146.00	7184.00	21600	20230612	-39.54	7290	20230103	79.15	13700	-4.67	20240104	12600	3.65	20240102	21600	-39.54	20230612	7640	70.94	20230106	3.92	N	417840	500	35 억		138045	N	N	0	N	00	N
94	20240104	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-240	5	-1.82	1058432070	80184	156.47	13210	13700	12960	17170	9250	13210	13200.76	2.07	0	-10522	13483	13346	13073	12936	12663	13415	13005	36	3960	500	9510	10	1	7155134	928	11.32	1.81	12	1.12	1146.00	7184.00	21600	20230612	-39.95	7290	20230103	77.91	13700	-5.33	20240104	12600	2.94	20240102	21600	-39.95	20230612	7310	77.43	20230104	3.84	N	417840	500	35 억		148389	N	N	0	N	00	N
95	20240104	151204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	-150	5	-1.14	1033468370	78263	152.72	13210	13700	12960	17170	9250	13210	13205.07	2.07	0	-9447	13483	13346	13073	12936	12663	13415	13005	36	3960	500	9510	10	1	7155134	934	11.40	1.82	12	1.09	1146.00	7184.00	21600	20230612	-39.54	7290	20230103	79.15	13700	-4.67	20240104	12600	3.65	20240102	21600	-39.54	20230612	7310	78.66	20230104	3.84	N	417840	500	35 억		148389	N	N	0	N	00	N
96	20240104	141203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-170	5	-1.29	916642310	69278	135.18	13210	13700	12980	17170	9250	13210	13231.36	2.07	0	-6570	13483	13346	13073	12936	12663	13415	13005	36	3960	500	9510	10	1	7155134	933	11.38	1.82	12	0.97	1146.00	7184.00	21600	20230612	-39.63	7290	20230103	78.88	13700	-4.82	20240104	12600	3.49	20240102	21600	-39.63	20230612	7310	78.39	20230104	3.84	N	417840	500	35 억		148389	N	N	0	N	00	N
97	20240104	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	-60	5	-0.45	862603990	65150	127.13	13210	13700	12980	17170	9250	13210	13240.28	2.07	0	-4730	13483	13346	13073	12936	12663	13415	13005	36	3960	500	9510	10	1	7155134	941	11.47	1.83	12	0.91	1146.00	7184.00	21600	20230612	-39.12	7290	20230103	80.38	13700	-4.01	20240104	12600	4.37	20240102	21600	-39.12	20230612	7310	79.89	20230104	3.84	N	417840	500	35 억		148389	N	N	0	N	00	N
98	20240104	121159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	-110	5	-0.83	839799450	63407	123.73	13210	13700	12980	17170	9250	13210	13244.59	2.07	0	-4411	13483	13346	13073	12936	12663	13415	13005	36	3960	500	9510	10	1	7155134	937	11.43	1.82	12	0.89	1146.00	7184.00	21600	20230612	-39.35	7290	20230103	79.70	13700	-4.38	20240104	12600	3.97	20240102	21600	-39.35	20230612	7310	79.21	20230104	3.84	N	417840	500	35 억		148389	N	N	0	N	00	N
99	20240104	111200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-210	5	-1.59	732255930	55155	107.63	13210	13700	13000	17170	9250	13210	13276.33	2.07	0	-3867	13483	13346	13073	12936	12663	13415	13005	36	3960	500	9510	10	1	7155134	930	11.34	1.81	12	0.77	1146.00	7184.00	21600	20230612	-39.81	7290	20230103	78.33	13700	-5.11	20240104	12600	3.17	20240102	21600	-39.81	20230612	7310	77.84	20230104	3.84	N	417840	500	35 억		148389	N	N	0	N	00	N
100	20240104	101158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	110	2	0.83	457581720	34196	66.73	13210	13700	13030	17170	9250	13210	13381.15	2.07	0	3579	13483	13346	13073	12936	12663	13415	13005	36	3960	500	9510	10	1	7155134	953	11.62	1.85	12	0.48	1146.00	7184.00	21600	20230612	-38.33	7290	20230103	82.72	13700	-2.77	20240104	12600	5.71	20240102	21600	-38.33	20230612	7310	82.22	20230104	3.84	N	417840	500	35 억		148389	N	N	0	N	00	N
101	20240104	091203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13180	-30	5	-0.23	51930260	3948	7.70	13210	13210	13030	17170	9250	13210	13153.56	2.07	0	482	13483	13346	13073	12936	12663	13415	13005	36	3960	500	9510	10	1	7155134	943	11.50	1.83	12	0.06	1146.00	7184.00	21600	20230612	-38.98	7290	20230103	80.80	13210	0.00	20240103	12600	4.60	20240102	21600	-38.98	20230612	7310	80.30	20230104	3.84	N	417840	500	35 억		148389	N	N	0	N	00	N
102	20240103	161159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	90	2	0.69	663107420	51121	72.72	13050	13210	12800	17050	9190	13120	12970.09	2.07	0	462	13546	13332	12966	12752	12386	13440	12860	36	3930	500	9440	10	1	7155134	945	11.53	1.84	12	0.71	1146.00	7184.00	21600	20230612	-38.84	7290	20230103	81.21	13210	0.00	20240103	12600	4.84	20240102	21600	-38.84	20230612	7290	81.21	20230103	3.82	N	417840	500	35 억		147921	N	N	0	N	00	N
103	20240103	151156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	70	2	0.53	623125910	48092	68.41	13050	13190	12800	17050	9190	13120	12956.68	2.07	0	-215	13546	13332	12966	12752	12386	13440	12860	36	3930	500	9440	10	1	7155134	944	11.51	1.84	12	0.67	1146.00	7184.00	21600	20230612	-38.94	7290	20230103	80.93	13190	0.00	20240103	12600	4.68	20240102	21600	-38.94	20230612	7290	80.93	20230103	3.82	N	417840	500	35 억		147921	N	N	0	N	00	N
104	20240103	141155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	-100	5	-0.76	489864430	37939	53.97	13050	13120	12800	17050	9190	13120	12911.45	2.07	0	-3984	13546	13332	12966	12752	12386	13440	12860	36	3930	500	9440	10	1	7155134	932	11.36	1.81	12	0.53	1146.00	7184.00	21600	20230612	-39.72	7290	20230103	78.60	13180	-1.21	20240102	12600	3.33	20240102	21600	-39.72	20230612	7290	78.60	20230103	3.82	N	417840	500	35 억		147921	N	N	0	N	00	N
105	20240103	131156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	-160	5	-1.22	444421910	34429	48.97	13050	13120	12800	17050	9190	13120	12907.85	2.07	0	-5508	13546	13332	12966	12752	12386	13440	12860	36	3930	500	9440	10	1	7155134	927	11.31	1.80	12	0.48	1146.00	7184.00	21600	20230612	-40.00	7290	20230103	77.78	13180	-1.67	20240102	12600	2.86	20240102	21600	-40.00	20230612	7290	77.78	20230103	3.82	N	417840	500	35 억		147921	N	N	0	N	00	N
106	20240103	121200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-240	5	-1.83	375471220	29083	41.37	13050	13120	12800	17050	9190	13120	12909.74	2.07	0	-5968	13546	13332	12966	12752	12386	13440	12860	36	3930	500	9440	10	1	7155134	922	11.24	1.79	12	0.41	1146.00	7184.00	21600	20230612	-40.37	7290	20230103	76.68	13180	-2.28	20240102	12600	2.22	20240102	21600	-40.37	20230612	7290	76.68	20230103	3.82	N	417840	500	35 억		147921	N	N	0	N	00	N
107	20240103	111155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-240	5	-1.83	354958870	27490	39.10	13050	13120	12800	17050	9190	13120	12911.67	2.07	0	-5218	13546	13332	12966	12752	12386	13440	12860	36	3930	500	9440	10	1	7155134	922	11.24	1.79	12	0.38	1146.00	7184.00	21600	20230612	-40.37	7290	20230103	76.68	13180	-2.28	20240102	12600	2.22	20240102	21600	-40.37	20230612	7290	76.68	20230103	3.82	N	417840	500	35 억		147921	N	N	0	N	00	N
108	20240103	101155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-280	5	-2.13	259816060	20072	28.55	13050	13120	12830	17050	9190	13120	12943.48	2.07	0	-6188	13546	13332	12966	12752	12386	13440	12860	36	3930	500	9440	10	1	7155134	919	11.20	1.79	12	0.28	1146.00	7184.00	21600	20230612	-40.56	7290	20230103	76.13	13180	-2.58	20240102	12600	1.90	20240102	21600	-40.56	20230612	7290	76.13	20230103	3.82	N	417840	500	35 억		147921	N	N	0	N	00	N
109	20240103	091155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-150	5	-1.14	55129400	4254	6.05	13050	13050	12910	17050	9190	13120	12956.27	2.07	0	-417	13546	13332	12966	12752	12386	13440	12860	36	3930	500	9440	10	1	7155134	928	11.32	1.81	12	0.06	1146.00	7184.00	21600	20230612	-39.95	7290	20230103	77.91	13180	-1.59	20240102	12600	2.94	20240102	21600	-39.95	20230612	7290	77.91	20230103	3.82	N	417840	500	35 억		147921	N	N	0	N	00	N
110	20240102	161153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	500	2	3.96	907456880	69811	250.53	12780	13180	12600	16400	8840	12620	12998.76	1.77	0	21393	13000	12810	12660	12470	12320	12735	12395	36	3780	500	9080	10	1	7155134	939	11.45	1.83	12	0.98	1146.00	7184.00	21600	20230612	-39.26	7290	20230103	79.97	13180	-0.46	20240102	12600	4.13	20240102	21600	-39.26	20230612	7290	79.97	20230103	3.94	N	417840	500	35 억		126530	N	N	0	N	00	N
111	20240102	151151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	480	2	3.80	857162770	65975	236.77	12780	13180	12600	16400	8840	12620	12992.24	1.77	0	20230	13000	12810	12660	12470	12320	12735	12395	36	3780	500	9080	10	1	7155134	937	11.43	1.82	12	0.92	1146.00	7184.00	21600	20230612	-39.35	7290	20230103	79.70	13180	-0.61	20240102	12600	3.97	20240102	21600	-39.35	20230612	7290	79.70	20230103	3.94	N	417840	500	35 억		126530	N	N	0	N	00	N
112	20240102	141153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	530	2	4.20	756037810	58258	209.07	12780	13180	12600	16400	8840	12620	12977.41	1.77	0	19308	13000	12810	12660	12470	12320	12735	12395	36	3780	500	9080	10	1	7155134	941	11.47	1.83	12	0.81	1146.00	7184.00	21600	20230612	-39.12	7290	20230103	80.38	13180	-0.23	20240102	12600	4.37	20240102	21600	-39.12	20230612	7290	80.38	20230103	3.94	N	417840	500	35 억		126530	N	N	0	N	00	N
113	20240102	131146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13110	490	2	3.88	722774530	55726	199.99	12780	13180	12600	16400	8840	12620	12970.15	1.77	0	18313	13000	12810	12660	12470	12320	12735	12395	36	3780	500	9080	10	1	7155134	938	11.44	1.82	12	0.78	1146.00	7184.00	21600	20230612	-39.31	7290	20230103	79.84	13180	-0.53	20240102	12600	4.05	20240102	21600	-39.31	20230612	7290	79.84	20230103	3.94	N	417840	500	35 억		126530	N	N	0	N	00	N
114	20240102	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	520	2	4.12	605934690	46839	168.09	12780	13160	12600	16400	8840	12620	12936.54	1.77	0	16040	13000	12810	12660	12470	12320	12735	12395	36	3780	500	9080	10	1	7155134	940	11.47	1.83	12	0.65	1146.00	7184.00	21600	20230612	-39.17	7290	20230103	80.25	13160	-0.15	20240102	12600	4.29	20240102	21600	-39.17	20230612	7290	80.25	20230103	3.94	N	417840	500	35 억		126530	N	N	0	N	00	N
115	20240102	111145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	390	2	3.09	535189760	41446	148.74	12780	13150	12600	16400	8840	12620	12912.94	1.77	0	13248	13000	12810	12660	12470	12320	12735	12395	36	3780	500	9080	10	1	7155134	931	11.35	1.81	12	0.58	1146.00	7184.00	21600	20230612	-39.77	7290	20230103	78.46	13150	-1.06	20240102	12600	3.25	20240102	21600	-39.77	20230612	7290	78.46	20230103	3.94	N	417840	500	35 억		126530	N	N	0	N	00	N
116	20240102	101136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	40	2	0.32	88620590	7021	25.20	12780	12780	12600	16400	8840	12620	12622.22	1.77	0	3058	13000	12810	12660	12470	12320	12735	12395	36	3780	500	9080	10	1	7155134	906	11.05	1.76	12	0.10	1146.00	7184.00	21600	20230612	-41.39	7290	20230103	73.66	12780	-0.94	20240102	12600	0.48	20240102	21600	-41.39	20230612	7290	73.66	20230103	3.94	N	417840	500	35 억		126530	N	N	0	N	00	N
117	20240102	091119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	0	3	0.00	0	0	0.00	0	0	0	16400	8840	12620	0.00	1.77	0	0	13000	12810	12660	12470	12320	12735	12395	36	3780	500	9080	10	1	7155134	903	11.01	1.76	12	0.00	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	0	0.00	0	0	0.00	0	21600	-41.57	20230612	7290	73.11	20230103	3.94	N	417840	500	35 억		126530	N	N	0	N	00	N