KissMeData/446540/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	121316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5200	70	2	1.36	2543289280	489015	110.47	5130	5280	5070	6660	3600	5130	5200.84	0.00	0	-25832	5256	5192	5106	5042	4956	5225	5075	104	1530	500	3590	10	1	20771000	1080	12.18	3.23	12	2.35	427.00	1608.00	7950	20231109	-34.59	4480	20231113	16.07	5450	-4.59	20240116	4850	7.22	20240118	7950	-34.59	20231109	4480	16.07	20231113	0.56	N	446540	500	103 억		0	N	N	0	N	00	N
3	20240123	111310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	90	2	1.75	2376169960	456871	103.21	5130	5280	5070	6660	3600	5130	5200.96	0.00	0	-28619	5256	5192	5106	5042	4956	5225	5075	104	1530	500	3590	10	1	20771000	1084	12.22	3.25	12	2.20	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	5450	-4.22	20240116	4850	7.63	20240118	7950	-34.34	20231109	4480	16.52	20231113	0.56	N	446540	500	103 억		0	N	N	0	N	00	N
4	20240123	101311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	120	2	2.34	1981895390	381219	86.12	5130	5280	5070	6660	3600	5130	5198.84	0.00	0	-31138	5256	5192	5106	5042	4956	5225	5075	104	1530	500	3590	10	1	20771000	1090	12.30	3.26	12	1.84	427.00	1608.00	7950	20231109	-33.96	4480	20231113	17.19	5450	-3.67	20240116	4850	8.25	20240118	7950	-33.96	20231109	4480	17.19	20231113	0.56	N	446540	500	103 억		0	N	N	0	N	00	N
5	20240123	091311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5150	20	2	0.39	296426740	57760	13.05	5130	5180	5070	6660	3600	5130	5132.04	0.00	0	-14792	5256	5192	5106	5042	4956	5225	5075	104	1530	500	3590	10	1	20771000	1070	12.06	3.20	12	0.28	427.00	1608.00	7950	20231109	-35.22	4480	20231113	14.96	5450	-5.50	20240116	4850	6.19	20240118	7950	-35.22	20231109	4480	14.96	20231113	0.56	N	446540	500	103 억		0	N	N	0	N	00	N
6	20240119	161302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	80	2	1.62	2233163390	443311	101.47	5000	5110	4960	6420	3460	4940	5037.47	0.00	0	26592	5293	5116	4983	4806	4673	5050	4740	104	1480	500	3450	10	1	20771000	1043	11.76	3.12	12	2.13	427.00	1608.00	7950	20231109	-36.86	4480	20231113	12.05	5450	-7.89	20240116	4850	3.51	20240118	7950	-36.86	20231109	4480	12.05	20231113	0.54	N	446540	500	103 억		0	N	N	0	N	00	N
7	20240119	151306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	80	2	1.62	2186174630	433946	99.32	5000	5110	4960	6420	3460	4940	5037.90	0.00	0	26681	5293	5116	4983	4806	4673	5050	4740	104	1480	500	3450	10	1	20771000	1043	11.76	3.12	12	2.09	427.00	1608.00	7950	20231109	-36.86	4480	20231113	12.05	5450	-7.89	20240116	4850	3.51	20240118	7950	-36.86	20231109	4480	12.05	20231113	0.54	N	446540	500	103 억		0	N	N	0	N	00	N
8	20240119	141302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	70	2	1.42	1836014250	363862	83.28	5000	5110	4960	6420	3460	4940	5045.91	0.00	0	35198	5293	5116	4983	4806	4673	5050	4740	104	1480	500	3450	10	1	20771000	1041	11.73	3.12	12	1.75	427.00	1608.00	7950	20231109	-36.98	4480	20231113	11.83	5450	-8.07	20240116	4850	3.30	20240118	7950	-36.98	20231109	4480	11.83	20231113	0.54	N	446540	500	103 억		0	N	N	0	N	00	N
9	20240119	131304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	120	2	2.43	1665960640	330141	75.56	5000	5110	4960	6420	3460	4940	5046.21	0.00	0	33020	5293	5116	4983	4806	4673	5050	4740	104	1480	500	3450	10	1	20771000	1051	11.85	3.15	12	1.59	427.00	1608.00	7950	20231109	-36.35	4480	20231113	12.95	5450	-7.16	20240116	4850	4.33	20240118	7950	-36.35	20231109	4480	12.95	20231113	0.54	N	446540	500	103 억		0	N	N	0	N	00	N
10	20240119	121308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	150	2	3.04	1479840080	293465	67.17	5000	5110	4960	6420	3460	4940	5042.65	0.00	0	24832	5293	5116	4983	4806	4673	5050	4740	104	1480	500	3450	10	1	20771000	1057	11.92	3.17	12	1.41	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	5450	-6.61	20240116	4850	4.95	20240118	7950	-35.97	20231109	4480	13.62	20231113	0.54	N	446540	500	103 억		0	N	N	0	N	00	N
11	20240119	111307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	130	2	2.63	1257271000	249634	57.14	5000	5110	4960	6420	3460	4940	5036.46	0.00	0	10214	5293	5116	4983	4806	4673	5050	4740	104	1480	500	3450	10	1	20771000	1053	11.87	3.15	12	1.20	427.00	1608.00	7950	20231109	-36.23	4480	20231113	13.17	5450	-6.97	20240116	4850	4.54	20240118	7950	-36.23	20231109	4480	13.17	20231113	0.54	N	446540	500	103 억		0	N	N	0	N	00	N
12	20240119	101311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	60	2	1.21	1026047240	203731	46.63	5000	5110	4960	6420	3460	4940	5036.28	0.00	0	-3665	5293	5116	4983	4806	4673	5050	4740	104	1480	500	3450	10	1	20771000	1039	11.71	3.11	12	0.98	427.00	1608.00	7950	20231109	-37.11	4480	20231113	11.61	5450	-8.26	20240116	4850	3.09	20240118	7950	-37.11	20231109	4480	11.61	20231113	0.54	N	446540	500	103 억		0	N	N	0	N	00	N
13	20240119	091304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4995	55	2	1.11	169198985	33860	7.75	5000	5020	4960	6420	3460	4940	4997.02	0.00	0	-390	5293	5116	4983	4806	4673	5050	4740	104	1480	500	3450	5	1	20771000	1038	11.70	3.11	12	0.16	427.00	1608.00	7950	20231109	-37.17	4480	20231113	11.50	5450	-8.35	20240116	4850	2.99	20240118	7950	-37.17	20231109	4480	11.50	20231113	0.54	N	446540	500	103 억		0	N	N	0	N	00	N
14	20240118	161301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4940	-70	5	-1.40	2143458280	429169	86.81	5020	5160	4850	6510	3510	5010	4994.63	0.00	0	8768	5363	5186	5093	4916	4823	5140	4870	104	1500	500	3500	5	1	20771000	1026	11.57	3.07	12	2.07	427.00	1608.00	7950	20231109	-37.86	4480	20231113	10.27	5450	-9.36	20240116	4850	1.86	20240118	7950	-37.86	20231109	4480	10.27	20231113	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
15	20240118	151302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	-80	5	-1.60	2062882605	412864	83.51	5020	5160	4850	6510	3510	5010	4996.50	0.00	0	8537	5363	5186	5093	4916	4823	5140	4870	104	1500	500	3500	5	1	20771000	1024	11.55	3.07	12	1.99	427.00	1608.00	7950	20231109	-37.99	4480	20231113	10.04	5450	-9.54	20240116	4850	1.65	20240118	7950	-37.99	20231109	4480	10.04	20231113	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
16	20240118	141302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	-100	5	-2.00	1803980855	360265	72.87	5020	5160	4850	6510	3510	5010	5007.37	0.00	0	6251	5363	5186	5093	4916	4823	5140	4870	104	1500	500	3500	5	1	20771000	1020	11.50	3.05	12	1.73	427.00	1608.00	7950	20231109	-38.24	4480	20231113	9.60	5450	-9.91	20240116	4850	1.24	20240118	7950	-38.24	20231109	4480	9.60	20231113	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
17	20240118	131259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	30	2	0.60	1051187090	207413	41.95	5020	5160	5000	6510	3510	5010	5068.27	0.00	0	-7002	5363	5186	5093	4916	4823	5140	4870	104	1500	500	3500	10	1	20771000	1047	11.80	3.13	12	1.00	427.00	1608.00	7950	20231109	-36.60	4480	20231113	12.50	5450	-7.52	20240116	4985	1.10	20240110	7950	-36.60	20231109	4480	12.50	20231113	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
18	20240118	121304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	10	2	0.20	983326470	193902	39.22	5020	5160	5000	6510	3510	5010	5071.46	0.00	0	-7002	5363	5186	5093	4916	4823	5140	4870	104	1500	500	3500	10	1	20771000	1043	11.76	3.12	12	0.93	427.00	1608.00	7950	20231109	-36.86	4480	20231113	12.05	5450	-7.89	20240116	4985	0.70	20240110	7950	-36.86	20231109	4480	12.05	20231113	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
19	20240118	111302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	30	2	0.60	839986030	165445	33.46	5020	5160	5000	6510	3510	5010	5077.39	0.00	0	-5585	5363	5186	5093	4916	4823	5140	4870	104	1500	500	3500	10	1	20771000	1047	11.80	3.13	12	0.80	427.00	1608.00	7950	20231109	-36.60	4480	20231113	12.50	5450	-7.52	20240116	4985	1.10	20240110	7950	-36.60	20231109	4480	12.50	20231113	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
20	20240118	101259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	60	2	1.20	697770990	137252	27.76	5020	5160	5000	6510	3510	5010	5084.21	0.00	0	-4658	5363	5186	5093	4916	4823	5140	4870	104	1500	500	3500	10	1	20771000	1053	11.87	3.15	12	0.66	427.00	1608.00	7950	20231109	-36.23	4480	20231113	13.17	5450	-6.97	20240116	4985	1.71	20240110	7950	-36.23	20231109	4480	13.17	20231113	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
21	20240118	091259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	90	2	1.80	187288540	37090	7.50	5020	5100	5000	6510	3510	5010	5050.26	0.00	0	-1174	5363	5186	5093	4916	4823	5140	4870	104	1500	500	3500	10	1	20771000	1059	11.94	3.17	12	0.18	427.00	1608.00	7950	20231109	-35.85	4480	20231113	13.84	5450	-6.42	20240116	4985	2.31	20240110	7950	-35.85	20231109	4480	13.84	20231113	0.43	N	446540	500	103 억		0	N	N	0	N	00	N
22	20240117	161257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-260	5	-4.93	2487117990	489127	71.88	5270	5270	5000	6850	3690	5270	5085.01	0.00	0	-69792	5583	5426	5293	5136	5003	5360	5070	104	1580	500	3680	10	1	20771000	1041	11.73	3.12	12	2.35	427.00	1608.00	7950	20231109	-36.98	4480	20231113	11.83	5450	-8.07	20240116	4985	0.50	20240110	7950	-36.98	20231109	4480	11.83	20231113	0.39	N	446540	500	103 억		0	N	N	0	N	00	N
23	20240117	151301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	-250	5	-4.74	2328326960	457440	67.22	5270	5270	5010	6850	3690	5270	5089.89	0.00	0	-71596	5583	5426	5293	5136	5003	5360	5070	104	1580	500	3680	10	1	20771000	1043	11.76	3.12	12	2.20	427.00	1608.00	7950	20231109	-36.86	4480	20231113	12.05	5450	-7.89	20240116	4985	0.70	20240110	7950	-36.86	20231109	4480	12.05	20231113	0.39	N	446540	500	103 억		0	N	N	0	N	00	N
24	20240117	141257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	-200	5	-3.80	1850375320	362457	53.26	5270	5270	5030	6850	3690	5270	5105.07	0.00	0	-70785	5583	5426	5293	5136	5003	5360	5070	104	1580	500	3680	10	1	20771000	1053	11.87	3.15	12	1.75	427.00	1608.00	7950	20231109	-36.23	4480	20231113	13.17	5450	-6.97	20240116	4985	1.71	20240110	7950	-36.23	20231109	4480	13.17	20231113	0.39	N	446540	500	103 억		0	N	N	0	N	00	N
25	20240117	131257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	-210	5	-3.98	1731770920	339065	49.83	5270	5270	5030	6850	3690	5270	5107.46	0.00	0	-70298	5583	5426	5293	5136	5003	5360	5070	104	1580	500	3680	10	1	20771000	1051	11.85	3.15	12	1.63	427.00	1608.00	7950	20231109	-36.35	4480	20231113	12.95	5450	-7.16	20240116	4985	1.50	20240110	7950	-36.35	20231109	4480	12.95	20231113	0.39	N	446540	500	103 억		0	N	N	0	N	00	N
26	20240117	121259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	-230	5	-4.36	1634105140	319808	47.00	5270	5270	5030	6850	3690	5270	5109.62	0.00	0	-65965	5583	5426	5293	5136	5003	5360	5070	104	1580	500	3680	10	1	20771000	1047	11.80	3.13	12	1.54	427.00	1608.00	7950	20231109	-36.60	4480	20231113	12.50	5450	-7.52	20240116	4985	1.10	20240110	7950	-36.60	20231109	4480	12.50	20231113	0.39	N	446540	500	103 억		0	N	N	0	N	00	N
27	20240117	111300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-180	5	-3.42	1313125670	256301	37.66	5270	5270	5060	6850	3690	5270	5123.34	0.00	0	-57739	5583	5426	5293	5136	5003	5360	5070	104	1580	500	3680	10	1	20771000	1057	11.92	3.17	12	1.23	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	5450	-6.61	20240116	4985	2.11	20240110	7950	-35.97	20231109	4480	13.62	20231113	0.39	N	446540	500	103 억		0	N	N	0	N	00	N
28	20240117	101257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-180	5	-3.42	1109205570	216265	31.78	5270	5270	5060	6850	3690	5270	5128.88	0.00	0	-51453	5583	5426	5293	5136	5003	5360	5070	104	1580	500	3680	10	1	20771000	1057	11.92	3.17	12	1.04	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	5450	-6.61	20240116	4985	2.11	20240110	7950	-35.97	20231109	4480	13.62	20231113	0.39	N	446540	500	103 억		0	N	N	0	N	00	N
29	20240117	091301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5150	-120	5	-2.28	260153020	50079	7.36	5270	5270	5150	6850	3690	5270	5194.77	0.00	0	-12283	5583	5426	5293	5136	5003	5360	5070	104	1580	500	3680	10	1	20771000	1070	12.06	3.20	12	0.24	427.00	1608.00	7950	20231109	-35.22	4480	20231113	14.96	5450	-5.50	20240116	4985	3.31	20240110	7950	-35.22	20231109	4480	14.96	20231113	0.39	N	446540	500	103 억		0	N	N	0	N	00	N
30	20240116	161254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-10	5	-0.19	3515050410	663131	100.87	5300	5450	5160	6860	3700	5280	5300.99	0.00	0	31904	5446	5362	5216	5132	4986	5405	5175	104	1580	500	3690	10	1	20771000	1095	12.34	3.28	12	3.19	427.00	1608.00	7950	20231109	-33.71	4480	20231113	17.63	5450	-3.30	20240116	4985	5.72	20240110	7950	-33.71	20231109	4480	17.63	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
31	20240116	151252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	20	2	0.38	3406433100	642519	97.73	5300	5450	5160	6860	3700	5280	5301.68	0.00	0	31904	5446	5362	5216	5132	4986	5405	5175	104	1580	500	3690	10	1	20771000	1101	12.41	3.30	12	3.09	427.00	1608.00	7950	20231109	-33.33	4480	20231113	18.30	5450	-2.75	20240116	4985	6.32	20240110	7950	-33.33	20231109	4480	18.30	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
32	20240116	141255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	-40	5	-0.76	3182839260	599926	91.26	5300	5450	5160	6860	3700	5280	5305.39	0.00	0	34654	5446	5362	5216	5132	4986	5405	5175	104	1580	500	3690	10	1	20771000	1088	12.27	3.26	12	2.89	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	5450	-3.85	20240116	4985	5.12	20240110	7950	-34.09	20231109	4480	16.96	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
33	20240116	131256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-10	5	-0.19	2972452190	559823	85.16	5300	5450	5160	6860	3700	5280	5309.63	0.00	0	34941	5446	5362	5216	5132	4986	5405	5175	104	1580	500	3690	10	1	20771000	1095	12.34	3.28	12	2.70	427.00	1608.00	7950	20231109	-33.71	4480	20231113	17.63	5450	-3.30	20240116	4985	5.72	20240110	7950	-33.71	20231109	4480	17.63	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
34	20240116	121252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	80	2	1.52	2677863600	504330	76.71	5300	5450	5160	6860	3700	5280	5309.74	0.00	0	32383	5446	5362	5216	5132	4986	5405	5175	104	1580	500	3690	10	1	20771000	1113	12.55	3.33	12	2.43	427.00	1608.00	7950	20231109	-32.58	4480	20231113	19.64	5450	-1.65	20240116	4985	7.52	20240110	7950	-32.58	20231109	4480	19.64	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
35	20240116	111253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	90	2	1.70	2357048520	444398	67.60	5300	5450	5160	6860	3700	5280	5303.91	0.00	0	30698	5446	5362	5216	5132	4986	5405	5175	104	1580	500	3690	10	1	20771000	1115	12.58	3.34	12	2.14	427.00	1608.00	7950	20231109	-32.45	4480	20231113	19.87	5450	-1.47	20240116	4985	7.72	20240110	7950	-32.45	20231109	4480	19.87	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
36	20240116	101252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5190	-90	5	-1.70	1065366350	202912	30.87	5300	5310	5160	6860	3700	5280	5250.39	0.00	0	12700	5446	5362	5216	5132	4986	5405	5175	104	1580	500	3690	10	1	20771000	1078	12.15	3.23	12	0.98	427.00	1608.00	7950	20231109	-34.72	4480	20231113	15.85	5360	-3.17	20240105	4985	4.11	20240110	7950	-34.72	20231109	4480	15.85	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
37	20240116	091251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5280	0	3	0.00	297822060	56418	8.58	5300	5310	5230	6860	3700	5280	5278.85	0.00	0	375	5446	5362	5216	5132	4986	5405	5175	104	1580	500	3690	10	1	20771000	1097	12.37	3.28	12	0.27	427.00	1608.00	7950	20231109	-33.58	4480	20231113	17.86	5360	-1.49	20240105	4985	5.92	20240110	7950	-33.58	20231109	4480	17.86	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
38	20240115	161249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5280	70	2	1.34	3320380650	640469	49.56	5250	5300	5070	6770	3650	5210	5183.45	0.00	0	-59451	5466	5337	5161	5032	4856	5402	5097	104	1560	500	3640	10	1	20771000	1097	12.37	3.28	12	3.08	427.00	1608.00	7950	20231109	-33.58	4480	20231113	17.86	5360	-1.49	20240105	4985	5.92	20240110	7950	-33.58	20231109	4480	17.86	20231113	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
39	20240115	151250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	20	2	0.38	3101168440	598786	46.33	5250	5300	5070	6770	3650	5210	5179.04	0.00	0	-62187	5466	5337	5161	5032	4856	5402	5097	104	1560	500	3640	10	1	20771000	1086	12.25	3.25	12	2.88	427.00	1608.00	7950	20231109	-34.21	4480	20231113	16.74	5360	-2.43	20240105	4985	4.91	20240110	7950	-34.21	20231109	4480	16.74	20231113	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
40	20240115	141249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5200	-10	5	-0.19	2798090520	540560	41.83	5250	5300	5070	6770	3650	5210	5176.22	0.00	0	-76777	5466	5337	5161	5032	4856	5402	5097	104	1560	500	3640	10	1	20771000	1080	12.18	3.23	12	2.60	427.00	1608.00	7950	20231109	-34.59	4480	20231113	16.07	5360	-2.99	20240105	4985	4.31	20240110	7950	-34.59	20231109	4480	16.07	20231113	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
41	20240115	131250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-120	5	-2.30	2476463960	478342	37.01	5250	5300	5070	6770	3650	5210	5177.11	0.00	0	-85378	5466	5337	5161	5032	4856	5402	5097	104	1560	500	3640	10	1	20771000	1057	11.92	3.17	12	2.30	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	5360	-5.04	20240105	4985	2.11	20240110	7950	-35.97	20231109	4480	13.62	20231113	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
42	20240115	121250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	-80	5	-1.54	2285143690	440790	34.11	5250	5300	5080	6770	3650	5210	5184.14	0.00	0	-75623	5466	5337	5161	5032	4856	5402	5097	104	1560	500	3640	10	1	20771000	1066	12.01	3.19	12	2.12	427.00	1608.00	7950	20231109	-35.47	4480	20231113	14.51	5360	-4.29	20240105	4985	2.91	20240110	7950	-35.47	20231109	4480	14.51	20231113	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
43	20240115	111250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	-110	5	-2.11	2166479890	417489	32.30	5250	5300	5080	6770	3650	5210	5189.26	0.00	0	-74508	5466	5337	5161	5032	4856	5402	5097	104	1560	500	3640	10	1	20771000	1059	11.94	3.17	12	2.01	427.00	1608.00	7950	20231109	-35.85	4480	20231113	13.84	5360	-4.85	20240105	4985	2.31	20240110	7950	-35.85	20231109	4480	13.84	20231113	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
44	20240115	101244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	-40	5	-0.77	1650356240	316611	24.50	5250	5300	5130	6770	3650	5210	5212.58	0.00	0	-64366	5466	5337	5161	5032	4856	5402	5097	104	1560	500	3640	10	1	20771000	1074	12.11	3.22	12	1.52	427.00	1608.00	7950	20231109	-34.97	4480	20231113	15.40	5360	-3.54	20240105	4985	3.71	20240110	7950	-34.97	20231109	4480	15.40	20231113	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
45	20240115	091248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	0	3	0.00	373278600	71985	5.57	5250	5260	5150	6770	3650	5210	5185.16	0.00	0	-7769	5466	5337	5161	5032	4856	5402	5097	104	1560	500	3640	10	1	20771000	1082	12.20	3.24	12	0.35	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	5360	-2.80	20240105	4985	4.51	20240110	7950	-34.47	20231109	4480	16.29	20231113	0.46	N	446540	500	103 억		0	N	N	0	N	00	N
46	20240112	161257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	140	2	2.76	6655977975	1282258	119.69	5040	5290	4985	6590	3550	5070	5190.82	0.00	0	89749	5403	5236	5153	4986	4903	5195	4945	104	1520	500	3540	10	1	20771000	1082	12.20	3.24	12	6.17	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	5360	-2.80	20240105	4985	4.51	20240112	7950	-34.47	20231109	4480	16.29	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
47	20240112	151246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	190	2	3.75	6419162245	1236963	115.47	5040	5290	4985	6590	3550	5070	5189.47	0.00	0	97345	5403	5236	5153	4986	4903	5195	4945	104	1520	500	3540	10	1	20771000	1093	12.32	3.27	12	5.96	427.00	1608.00	7950	20231109	-33.84	4480	20231113	17.41	5360	-1.87	20240105	4985	5.52	20240112	7950	-33.84	20231109	4480	17.41	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
48	20240112	141244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	170	2	3.35	5990718725	1155084	107.82	5040	5290	4985	6590	3550	5070	5186.41	0.00	0	80614	5403	5236	5153	4986	4903	5195	4945	104	1520	500	3540	10	1	20771000	1088	12.27	3.26	12	5.56	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	5360	-2.24	20240105	4985	5.12	20240112	7950	-34.09	20231109	4480	16.96	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
49	20240112	131239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	150	2	2.96	5166270585	998157	93.17	5040	5290	4985	6590	3550	5070	5175.83	0.00	0	52908	5403	5236	5153	4986	4903	5195	4945	104	1520	500	3540	10	1	20771000	1084	12.22	3.25	12	4.81	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	5360	-2.61	20240105	4985	4.71	20240112	7950	-34.34	20231109	4480	16.52	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
50	20240112	121244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	150	2	2.96	4610962435	892249	83.29	5040	5290	4985	6590	3550	5070	5167.82	0.00	0	28557	5403	5236	5153	4986	4903	5195	4945	104	1520	500	3540	10	1	20771000	1084	12.22	3.25	12	4.30	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	5360	-2.61	20240105	4985	4.71	20240112	7950	-34.34	20231109	4480	16.52	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
51	20240112	111239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	110	2	2.17	3973016195	769981	71.88	5040	5290	4985	6590	3550	5070	5159.91	0.00	0	-7975	5403	5236	5153	4986	4903	5195	4945	104	1520	500	3540	10	1	20771000	1076	12.13	3.22	12	3.71	427.00	1608.00	7950	20231109	-34.84	4480	20231113	15.62	5360	-3.36	20240105	4985	3.91	20240112	7950	-34.84	20231109	4480	15.62	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
52	20240112	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	70	2	1.38	1489153455	293564	27.40	5040	5160	4985	6590	3550	5070	5072.67	0.00	0	-4859	5403	5236	5153	4986	4903	5195	4945	104	1520	500	3540	10	1	20771000	1068	12.04	3.20	12	1.41	427.00	1608.00	7950	20231109	-35.35	4480	20231113	14.73	5360	-4.10	20240105	4985	3.11	20240112	7950	-35.35	20231109	4480	14.73	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
53	20240112	091242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	-70	5	-1.38	252540465	50380	4.70	5040	5070	4985	6590	3550	5070	5012.47	0.00	0	2538	5403	5236	5153	4986	4903	5195	4945	104	1520	500	3540	10	1	20771000	1039	11.71	3.11	12	0.24	427.00	1608.00	7950	20231109	-37.11	4480	20231113	11.61	5360	-6.72	20240105	4985	0.30	20240112	7950	-37.11	20231109	4480	11.61	20231113	0.48	N	446540	500	103 억		0	N	N	0	N	00	N
54	20240111	161232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	0	3	0.00	5489881120	1060915	214.77	5170	5320	5070	6590	3550	5070	5174.91	0.00	0	-128668	5233	5151	5068	4986	4903	5110	4945	104	1520	500	3540	10	1	20771000	1053	11.87	3.15	12	5.11	427.00	1608.00	7950	20231109	-36.23	4480	20231113	13.17	5360	-5.41	20240105	4985	1.71	20240110	7950	-36.23	20231109	4480	13.17	20231113	0.31	N	446540	500	103 억		0	N	N	0	N	00	N
55	20240111	151241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	20	2	0.39	5347473520	1032841	209.09	5170	5320	5070	6590	3550	5070	5177.44	0.00	0	-128690	5233	5151	5068	4986	4903	5110	4945	104	1520	500	3540	10	1	20771000	1057	11.92	3.17	12	4.97	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	5360	-5.04	20240105	4985	2.11	20240110	7950	-35.97	20231109	4480	13.62	20231113	0.31	N	446540	500	103 억		0	N	N	0	N	00	N
56	20240111	141236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	40	2	0.79	5020070180	968463	196.06	5170	5320	5070	6590	3550	5070	5183.54	0.00	0	-128133	5233	5151	5068	4986	4903	5110	4945	104	1520	500	3540	10	1	20771000	1061	11.97	3.18	12	4.66	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	5360	-4.66	20240105	4985	2.51	20240110	7950	-35.72	20231109	4480	14.06	20231113	0.31	N	446540	500	103 억		0	N	N	0	N	00	N
57	20240111	131235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	30	2	0.59	4845664270	934275	189.14	5170	5320	5070	6590	3550	5070	5186.55	0.00	0	-128220	5233	5151	5068	4986	4903	5110	4945	104	1520	500	3540	10	1	20771000	1059	11.94	3.17	12	4.50	427.00	1608.00	7950	20231109	-35.85	4480	20231113	13.84	5360	-4.85	20240105	4985	2.31	20240110	7950	-35.85	20231109	4480	13.84	20231113	0.31	N	446540	500	103 억		0	N	N	0	N	00	N
58	20240111	121236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	30	2	0.59	4703018740	906303	183.47	5170	5320	5070	6590	3550	5070	5189.23	0.00	0	-126929	5233	5151	5068	4986	4903	5110	4945	104	1520	500	3540	10	1	20771000	1059	11.94	3.17	12	4.36	427.00	1608.00	7950	20231109	-35.85	4480	20231113	13.84	5360	-4.85	20240105	4985	2.31	20240110	7950	-35.85	20231109	4480	13.84	20231113	0.31	N	446540	500	103 억		0	N	N	0	N	00	N
59	20240111	111237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5120	50	2	0.99	4482503790	863139	174.74	5170	5320	5070	6590	3550	5070	5193.26	0.00	0	-126837	5233	5151	5068	4986	4903	5110	4945	104	1520	500	3540	10	1	20771000	1063	11.99	3.18	12	4.16	427.00	1608.00	7950	20231109	-35.60	4480	20231113	14.29	5360	-4.48	20240105	4985	2.71	20240110	7950	-35.60	20231109	4480	14.29	20231113	0.31	N	446540	500	103 억		0	N	N	0	N	00	N
60	20240111	101235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	30	2	0.59	4291831150	825771	167.17	5170	5320	5070	6590	3550	5070	5197.36	0.00	0	-125106	5233	5151	5068	4986	4903	5110	4945	104	1520	500	3540	10	1	20771000	1059	11.94	3.17	12	3.98	427.00	1608.00	7950	20231109	-35.85	4480	20231113	13.84	5360	-4.85	20240105	4985	2.31	20240110	7950	-35.85	20231109	4480	13.84	20231113	0.31	N	446540	500	103 억		0	N	N	0	N	00	N
61	20240111	091236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	70	2	1.38	3279508050	627675	127.07	5170	5320	5100	6590	3550	5070	5224.85	0.00	0	-31753	5233	5151	5068	4986	4903	5110	4945	104	1520	500	3540	10	1	20771000	1068	12.04	3.20	12	3.02	427.00	1608.00	7950	20231109	-35.35	4480	20231113	14.73	5360	-4.10	20240105	4985	3.11	20240110	7950	-35.35	20231109	4480	14.73	20231113	0.31	N	446540	500	103 억		0	N	N	0	N	00	N
62	20240110	161231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	-60	5	-1.17	2334284845	464079	85.77	5150	5150	4985	6660	3600	5130	5029.48	0.00	0	-13547	5403	5266	5183	5046	4963	5225	5005	104	1530	500	3590	10	1	20771000	1053	11.87	3.15	12	2.23	427.00	1608.00	7950	20231109	-36.23	4480	20231113	13.17	5360	-5.41	20240105	4985	1.71	20240110	7950	-36.23	20231109	4480	13.17	20231113	0.27	N	446540	500	103 억		0	N	N	0	N	00	N
63	20240110	151234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	-60	5	-1.17	2262089575	449852	83.14	5150	5150	4985	6660	3600	5130	5028.48	0.00	0	-13567	5403	5266	5183	5046	4963	5225	5005	104	1530	500	3590	10	1	20771000	1053	11.87	3.15	12	2.17	427.00	1608.00	7950	20231109	-36.23	4480	20231113	13.17	5360	-5.41	20240105	4985	1.71	20240110	7950	-36.23	20231109	4480	13.17	20231113	0.27	N	446540	500	103 억		0	N	N	0	N	00	N
64	20240110	141236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	-80	5	-1.56	2093719335	416579	76.99	5150	5150	4985	6660	3600	5130	5025.93	0.00	0	-12091	5403	5266	5183	5046	4963	5225	5005	104	1530	500	3590	10	1	20771000	1049	11.83	3.14	12	2.01	427.00	1608.00	7950	20231109	-36.48	4480	20231113	12.72	5360	-5.78	20240105	4985	1.30	20240110	7950	-36.48	20231109	4480	12.72	20231113	0.27	N	446540	500	103 억		0	N	N	0	N	00	N
65	20240110	131232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-120	5	-2.34	1963905035	390791	72.22	5150	5150	4985	6660	3600	5130	5025.41	0.00	0	-13078	5403	5266	5183	5046	4963	5225	5005	104	1530	500	3590	10	1	20771000	1041	11.73	3.12	12	1.88	427.00	1608.00	7950	20231109	-36.98	4480	20231113	11.83	5360	-6.53	20240105	4985	0.50	20240110	7950	-36.98	20231109	4480	11.83	20231113	0.27	N	446540	500	103 억		0	N	N	0	N	00	N
66	20240110	121235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-120	5	-2.34	1820077875	362066	66.91	5150	5150	4985	6660	3600	5130	5026.87	0.00	0	-12872	5403	5266	5183	5046	4963	5225	5005	104	1530	500	3590	10	1	20771000	1041	11.73	3.12	12	1.74	427.00	1608.00	7950	20231109	-36.98	4480	20231113	11.83	5360	-6.53	20240105	4985	0.50	20240110	7950	-36.98	20231109	4480	11.83	20231113	0.27	N	446540	500	103 억		0	N	N	0	N	00	N
67	20240110	111234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4995	-135	5	-2.63	1630762285	324207	59.92	5150	5150	4985	6660	3600	5130	5029.94	0.00	0	-11326	5403	5266	5183	5046	4963	5225	5005	104	1530	500	3590	5	1	20771000	1038	11.70	3.11	12	1.56	427.00	1608.00	7950	20231109	-37.17	4480	20231113	11.50	5360	-6.81	20240105	4985	0.20	20240110	7950	-37.17	20231109	4480	11.50	20231113	0.27	N	446540	500	103 억		0	N	N	0	N	00	N
68	20240110	101231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-100	5	-1.95	1036903540	205437	37.97	5150	5150	5000	6660	3600	5130	5047.23	0.00	0	-12042	5403	5266	5183	5046	4963	5225	5005	104	1530	500	3590	10	1	20771000	1045	11.78	3.13	12	0.99	427.00	1608.00	7950	20231109	-36.73	4480	20231113	12.28	5360	-6.16	20240105	5000	0.60	20240110	7950	-36.73	20231109	4480	12.28	20231113	0.27	N	446540	500	103 억		0	N	N	0	N	00	N
69	20240110	091232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-40	5	-0.78	178429920	35075	6.48	5150	5150	5060	6660	3600	5130	5086.85	0.00	0	1866	5403	5266	5183	5046	4963	5225	5005	104	1530	500	3590	10	1	20771000	1057	11.92	3.17	12	0.17	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	5360	-5.04	20240105	5060	0.59	20240110	7950	-35.97	20231109	4480	13.62	20231113	0.27	N	446540	500	103 억		0	N	N	0	N	00	N
70	20240109	161229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	-90	5	-1.72	2766478100	534431	199.57	5320	5320	5100	6780	3660	5220	5176.52	0.00	0	-56386	5406	5312	5236	5142	5066	5275	5105	104	1560	500	3650	10	1	20771000	1066	12.01	3.19	12	2.57	427.00	1608.00	7950	20231109	-35.47	4480	20231113	14.51	5360	-4.29	20240105	5100	0.59	20240109	7950	-35.47	20231109	4480	14.51	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
71	20240109	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	-80	5	-1.53	2667170260	515096	192.35	5320	5320	5100	6780	3660	5220	5178.01	0.00	0	-55904	5406	5312	5236	5142	5066	5275	5105	104	1560	500	3650	10	1	20771000	1068	12.04	3.20	12	2.48	427.00	1608.00	7950	20231109	-35.35	4480	20231113	14.73	5360	-4.10	20240105	5100	0.78	20240109	7950	-35.35	20231109	4480	14.73	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
72	20240109	141230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5150	-70	5	-1.34	2457740670	474298	177.11	5320	5320	5100	6780	3660	5220	5181.85	0.00	0	-47018	5406	5312	5236	5142	5066	5275	5105	104	1560	500	3650	10	1	20771000	1070	12.06	3.20	12	2.28	427.00	1608.00	7950	20231109	-35.22	4480	20231113	14.96	5360	-3.92	20240105	5100	0.98	20240109	7950	-35.22	20231109	4480	14.96	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
73	20240109	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	-60	5	-1.15	2204463220	424973	158.69	5320	5320	5100	6780	3660	5220	5187.30	0.00	0	-38042	5406	5312	5236	5142	5066	5275	5105	104	1560	500	3650	10	1	20771000	1072	12.08	3.21	12	2.05	427.00	1608.00	7950	20231109	-35.09	4480	20231113	15.18	5360	-3.73	20240105	5100	1.18	20240109	7950	-35.09	20231109	4480	15.18	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
74	20240109	121240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5200	-20	5	-0.38	2008590120	387048	144.53	5320	5320	5100	6780	3660	5220	5189.51	0.00	0	-34265	5406	5312	5236	5142	5066	5275	5105	104	1560	500	3650	10	1	20771000	1080	12.18	3.23	12	1.86	427.00	1608.00	7950	20231109	-34.59	4480	20231113	16.07	5360	-2.99	20240105	5100	1.96	20240109	7950	-34.59	20231109	4480	16.07	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
75	20240109	111234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5190	-30	5	-0.57	1333506560	257755	96.25	5320	5320	5100	6780	3660	5220	5173.54	0.00	0	-41733	5406	5312	5236	5142	5066	5275	5105	104	1560	500	3650	10	1	20771000	1078	12.15	3.23	12	1.24	427.00	1608.00	7950	20231109	-34.72	4480	20231113	15.85	5360	-3.17	20240105	5100	1.76	20240109	7950	-34.72	20231109	4480	15.85	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
76	20240109	101230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	-40	5	-0.77	791389290	152220	56.84	5320	5320	5140	6780	3660	5220	5198.98	0.00	0	-23690	5406	5312	5236	5142	5066	5275	5105	104	1560	500	3650	10	1	20771000	1076	12.13	3.22	12	0.73	427.00	1608.00	7950	20231109	-34.84	4480	20231113	15.62	5360	-3.36	20240105	5100	1.57	20240104	7950	-34.84	20231109	4480	15.62	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
77	20240109	091230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-10	5	-0.19	224598390	42780	15.97	5320	5320	5200	6780	3660	5220	5250.08	0.00	0	-7396	5406	5312	5236	5142	5066	5275	5105	104	1560	500	3650	10	1	20771000	1082	12.20	3.24	12	0.21	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	5360	-2.80	20240105	5100	2.16	20240104	7950	-34.47	20231109	4480	16.29	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
78	20240108	161227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	-20	5	-0.38	1392030140	266791	49.23	5300	5330	5160	6810	3670	5240	5217.68	0.00	0	-11179	5460	5350	5250	5140	5040	5405	5195	104	1570	500	3660	10	1	20771000	1084	12.22	3.25	12	1.28	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	5360	-2.61	20240105	5100	2.35	20240104	7950	-34.34	20231109	4480	16.52	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
79	20240108	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5200	-40	5	-0.76	1339918430	256783	47.38	5300	5330	5160	6810	3670	5240	5218.10	0.00	0	-11400	5460	5350	5250	5140	5040	5405	5195	104	1570	500	3660	10	1	20771000	1080	12.18	3.23	12	1.24	427.00	1608.00	7950	20231109	-34.59	4480	20231113	16.07	5360	-2.99	20240105	5100	1.96	20240104	7950	-34.59	20231109	4480	16.07	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
80	20240108	141228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-30	5	-0.57	1164922650	223166	41.18	5300	5330	5160	6810	3670	5240	5219.98	0.00	0	-6815	5460	5350	5250	5140	5040	5405	5195	104	1570	500	3660	10	1	20771000	1082	12.20	3.24	12	1.07	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	5360	-2.80	20240105	5100	2.16	20240104	7950	-34.47	20231109	4480	16.29	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
81	20240108	131228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	-20	5	-0.38	1016720350	194694	35.93	5300	5330	5160	6810	3670	5240	5222.15	0.00	0	-6280	5460	5350	5250	5140	5040	5405	5195	104	1570	500	3660	10	1	20771000	1084	12.22	3.25	12	0.94	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	5360	-2.61	20240105	5100	2.35	20240104	7950	-34.34	20231109	4480	16.52	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
82	20240108	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	20	2	0.38	872175630	167042	30.82	5300	5330	5160	6810	3670	5240	5221.30	0.00	0	-7225	5460	5350	5250	5140	5040	5405	5195	104	1570	500	3660	10	1	20771000	1093	12.32	3.27	12	0.80	427.00	1608.00	7950	20231109	-33.84	4480	20231113	17.41	5360	-1.87	20240105	5100	3.14	20240104	7950	-33.84	20231109	4480	17.41	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
83	20240108	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	30	2	0.57	784728700	150395	27.75	5300	5330	5160	6810	3670	5240	5217.78	0.00	0	-7664	5460	5350	5250	5140	5040	5405	5195	104	1570	500	3660	10	1	20771000	1095	12.34	3.28	12	0.72	427.00	1608.00	7950	20231109	-33.71	4480	20231113	17.63	5360	-1.68	20240105	5100	3.33	20240104	7950	-33.71	20231109	4480	17.63	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
84	20240108	101229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	0	3	0.00	576811050	110733	20.43	5300	5330	5160	6810	3670	5240	5209.03	0.00	0	-17173	5460	5350	5250	5140	5040	5405	5195	104	1570	500	3660	10	1	20771000	1088	12.27	3.26	12	0.53	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	5360	-2.24	20240105	5100	2.75	20240104	7950	-34.09	20231109	4480	16.96	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
85	20240108	091226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	-10	5	-0.19	216580050	41465	7.65	5300	5330	5170	6810	3670	5240	5223.20	0.00	0	-411	5460	5350	5250	5140	5040	5405	5195	104	1570	500	3660	10	1	20771000	1086	12.25	3.25	12	0.20	427.00	1608.00	7950	20231109	-34.21	4480	20231113	16.74	5360	-2.43	20240105	5100	2.55	20240104	7950	-34.21	20231109	4480	16.74	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
86	20240105	161227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	100	2	1.95	2831098870	538600	202.83	5150	5360	5150	6680	3600	5140	5256.41	0.00	0	29538	5353	5246	5173	5066	4993	5210	5030	104	1540	500	3590	10	1	20771000	1088	12.27	3.26	12	2.59	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	5360	-2.24	20240105	5100	2.75	20240104	7950	-34.09	20231109	4480	16.96	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
87	20240105	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	70	2	1.36	2767222960	526392	198.23	5150	5360	5150	6680	3600	5140	5256.97	0.00	0	31090	5353	5246	5173	5066	4993	5210	5030	104	1540	500	3590	10	1	20771000	1082	12.20	3.24	12	2.53	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	5360	-2.80	20240105	5100	2.16	20240104	7950	-34.47	20231109	4480	16.29	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
88	20240105	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	70	2	1.36	2587667280	491824	185.21	5150	5360	5150	6680	3600	5140	5261.38	0.00	0	36159	5353	5246	5173	5066	4993	5210	5030	104	1540	500	3590	10	1	20771000	1082	12.20	3.24	12	2.37	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	5360	-2.80	20240105	5100	2.16	20240104	7950	-34.47	20231109	4480	16.29	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
89	20240105	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	110	2	2.14	2377979460	451564	170.05	5150	5360	5150	6680	3600	5140	5266.10	0.00	0	33793	5353	5246	5173	5066	4993	5210	5030	104	1540	500	3590	10	1	20771000	1090	12.30	3.26	12	2.17	427.00	1608.00	7950	20231109	-33.96	4480	20231113	17.19	5360	-2.05	20240105	5100	2.94	20240104	7950	-33.96	20231109	4480	17.19	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
90	20240105	121227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	130	2	2.53	2158630520	409774	154.31	5150	5360	5150	6680	3600	5140	5267.87	0.00	0	30376	5353	5246	5173	5066	4993	5210	5030	104	1540	500	3590	10	1	20771000	1095	12.34	3.28	12	1.97	427.00	1608.00	7950	20231109	-33.71	4480	20231113	17.63	5360	-1.68	20240105	5100	3.33	20240104	7950	-33.71	20231109	4480	17.63	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
91	20240105	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	100	2	1.95	1888331020	358607	135.05	5150	5360	5150	6680	3600	5140	5265.75	0.00	0	26033	5353	5246	5173	5066	4993	5210	5030	104	1540	500	3590	10	1	20771000	1088	12.27	3.26	12	1.73	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	5360	-2.24	20240105	5100	2.75	20240104	7950	-34.09	20231109	4480	16.96	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
92	20240105	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	110	2	2.14	1670258270	317092	119.41	5150	5360	5150	6680	3600	5140	5267.44	0.00	0	20484	5353	5246	5173	5066	4993	5210	5030	104	1540	500	3590	10	1	20771000	1090	12.30	3.26	12	1.53	427.00	1608.00	7950	20231109	-33.96	4480	20231113	17.19	5360	-2.05	20240105	5100	2.94	20240104	7950	-33.96	20231109	4480	17.19	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
93	20240105	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	100	2	1.95	559583530	107148	40.35	5150	5300	5150	6680	3600	5140	5222.55	0.00	0	2682	5353	5246	5173	5066	4993	5210	5030	104	1540	500	3590	10	1	20771000	1088	12.27	3.26	12	0.52	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	5300	-1.13	20240105	5100	2.75	20240104	7950	-34.09	20231109	4480	16.96	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
94	20240104	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	-70	5	-1.34	1354954410	263024	85.20	5220	5280	5100	6770	3650	5210	5151.48	0.00	0	-29450	5283	5246	5183	5146	5083	5265	5165	104	1560	500	3640	10	1	20771000	1068	12.04	3.20	12	1.27	427.00	1608.00	7950	20231109	-35.35	4480	20231113	14.73	5280	-2.65	20240104	5100	0.78	20240104	7950	-35.35	20231109	4480	14.73	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
95	20240104	151224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	-80	5	-1.54	1297127550	251758	81.55	5220	5280	5100	6770	3650	5210	5152.28	0.00	0	-28404	5283	5246	5183	5146	5083	5265	5165	104	1560	500	3640	10	1	20771000	1066	12.01	3.19	12	1.21	427.00	1608.00	7950	20231109	-35.47	4480	20231113	14.51	5280	-2.84	20240104	5100	0.59	20240104	7950	-35.47	20231109	4480	14.51	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
96	20240104	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	-70	5	-1.34	1119717500	217152	70.34	5220	5280	5100	6770	3650	5210	5156.38	0.00	0	-22838	5283	5246	5183	5146	5083	5265	5165	104	1560	500	3640	10	1	20771000	1068	12.04	3.20	12	1.05	427.00	1608.00	7950	20231109	-35.35	4480	20231113	14.73	5280	-2.65	20240104	5100	0.78	20240104	7950	-35.35	20231109	4480	14.73	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
97	20240104	131223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	-70	5	-1.34	983091860	190548	61.72	5220	5280	5100	6770	3650	5210	5159.29	0.00	0	-19782	5283	5246	5183	5146	5083	5265	5165	104	1560	500	3640	10	1	20771000	1068	12.04	3.20	12	0.92	427.00	1608.00	7950	20231109	-35.35	4480	20231113	14.73	5280	-2.65	20240104	5100	0.78	20240104	7950	-35.35	20231109	4480	14.73	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
98	20240104	121219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5120	-90	5	-1.73	912096140	176711	57.24	5220	5280	5100	6770	3650	5210	5161.51	0.00	0	-17334	5283	5246	5183	5146	5083	5265	5165	104	1560	500	3640	10	1	20771000	1063	11.99	3.18	12	0.85	427.00	1608.00	7950	20231109	-35.60	4480	20231113	14.29	5280	-3.03	20240104	5100	0.39	20240104	7950	-35.60	20231109	4480	14.29	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
99	20240104	111219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	-80	5	-1.54	760386070	147038	47.63	5220	5280	5110	6770	3650	5210	5171.36	0.00	0	-13348	5283	5246	5183	5146	5083	5265	5165	104	1560	500	3640	10	1	20771000	1066	12.01	3.19	12	0.71	427.00	1608.00	7950	20231109	-35.47	4480	20231113	14.51	5280	-2.84	20240104	5110	0.39	20240104	7950	-35.47	20231109	4480	14.51	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
100	20240104	101218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5190	-20	5	-0.38	495619260	95490	30.93	5220	5280	5150	6770	3650	5210	5190.27	0.00	0	-919	5283	5246	5183	5146	5083	5265	5165	104	1560	500	3640	10	1	20771000	1078	12.15	3.23	12	0.46	427.00	1608.00	7950	20231109	-34.72	4480	20231113	15.85	5280	-1.70	20240104	5120	1.37	20240103	7950	-34.72	20231109	4480	15.85	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
101	20240104	091223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5200	-10	5	-0.19	108577580	20883	6.76	5220	5280	5170	6770	3650	5210	5199.33	0.00	0	-2756	5283	5246	5183	5146	5083	5265	5165	104	1560	500	3640	10	1	20771000	1080	12.18	3.23	12	0.10	427.00	1608.00	7950	20231109	-34.59	4480	20231113	16.07	5280	-1.52	20240104	5120	1.56	20240103	7950	-34.59	20231109	4480	16.07	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
102	20240103	161219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-30	5	-0.57	1582510450	306028	107.34	5190	5220	5120	6810	3670	5240	5170.98	0.00	0	21087	5346	5292	5216	5162	5086	5320	5190	104	1570	500	3660	10	1	20771000	1082	12.20	3.24	12	1.47	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	5270	-1.14	20240102	5120	1.76	20240103	7950	-34.47	20231109	4480	16.29	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
103	20240103	151216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	-60	5	-1.15	1462799520	282994	99.26	5190	5220	5120	6810	3670	5240	5168.99	0.00	0	18666	5346	5292	5216	5162	5086	5320	5190	104	1570	500	3660	10	1	20771000	1076	12.13	3.22	12	1.36	427.00	1608.00	7950	20231109	-34.84	4480	20231113	15.62	5270	-1.71	20240102	5120	1.17	20240103	7950	-34.84	20231109	4480	15.62	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
104	20240103	141214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	-80	5	-1.53	1285655070	248708	87.24	5190	5220	5120	6810	3670	5240	5169.31	0.00	0	15858	5346	5292	5216	5162	5086	5320	5190	104	1570	500	3660	10	1	20771000	1072	12.08	3.21	12	1.20	427.00	1608.00	7950	20231109	-35.09	4480	20231113	15.18	5270	-2.09	20240102	5120	0.78	20240103	7950	-35.09	20231109	4480	15.18	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
105	20240103	131215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	-80	5	-1.53	1138292230	220158	77.22	5190	5220	5120	6810	3670	5240	5170.31	0.00	0	13577	5346	5292	5216	5162	5086	5320	5190	104	1570	500	3660	10	1	20771000	1072	12.08	3.21	12	1.06	427.00	1608.00	7950	20231109	-35.09	4480	20231113	15.18	5270	-2.09	20240102	5120	0.78	20240103	7950	-35.09	20231109	4480	15.18	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
106	20240103	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5150	-90	5	-1.72	1006974180	194713	68.30	5190	5220	5120	6810	3670	5240	5171.54	0.00	0	14185	5346	5292	5216	5162	5086	5320	5190	104	1570	500	3660	10	1	20771000	1070	12.06	3.20	12	0.94	427.00	1608.00	7950	20231109	-35.22	4480	20231113	14.96	5270	-2.28	20240102	5120	0.59	20240103	7950	-35.22	20231109	4480	14.96	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
107	20240103	111215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	-70	5	-1.34	767282050	148508	52.09	5190	5220	5120	6810	3670	5240	5166.55	0.00	0	13590	5346	5292	5216	5162	5086	5320	5190	104	1570	500	3660	10	1	20771000	1074	12.11	3.22	12	0.71	427.00	1608.00	7950	20231109	-34.97	4480	20231113	15.40	5270	-1.90	20240102	5120	0.98	20240103	7950	-34.97	20231109	4480	15.40	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
108	20240103	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	-70	5	-1.34	437534780	84624	29.68	5190	5220	5130	6810	3670	5240	5170.25	0.00	0	4796	5346	5292	5216	5162	5086	5320	5190	104	1570	500	3660	10	1	20771000	1074	12.11	3.22	12	0.41	427.00	1608.00	7950	20231109	-34.97	4480	20231113	15.40	5270	-1.90	20240102	5130	0.78	20240103	7950	-34.97	20231109	4480	15.40	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
109	20240103	091214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	-70	5	-1.34	181560350	35144	12.33	5190	5200	5130	6810	3670	5240	5165.96	0.00	0	101	5346	5292	5216	5162	5086	5320	5190	104	1570	500	3660	10	1	20771000	1074	12.11	3.22	12	0.17	427.00	1608.00	7950	20231109	-34.97	4480	20231113	15.40	5270	-1.90	20240102	5130	0.78	20240103	7950	-34.97	20231109	4480	15.40	20231113	0.25	N	446540	500	103 억		0	N	N	0	N	00	N
110	20240102	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	130	2	2.54	1475404420	282605	119.26	5170	5270	5140	6640	3580	5110	5220.68	0.00	0	33233	5223	5166	5083	5026	4943	5195	5055	104	1530	500	3570	10	1	20771000	1088	12.27	3.26	12	1.36	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	5270	-0.57	20240102	5140	1.95	20240102	7950	-34.09	20231109	4480	16.96	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
111	20240102	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	130	2	2.54	1383045460	264983	111.82	5170	5270	5140	6640	3580	5110	5219.37	0.00	0	33641	5223	5166	5083	5026	4943	5195	5055	104	1530	500	3570	10	1	20771000	1088	12.27	3.26	12	1.28	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	5270	-0.57	20240102	5140	1.95	20240102	7950	-34.09	20231109	4480	16.96	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
112	20240102	141212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	140	2	2.74	1212607200	232420	98.08	5170	5270	5140	6640	3580	5110	5217.31	0.00	0	34231	5223	5166	5083	5026	4943	5195	5055	104	1530	500	3570	10	1	20771000	1090	12.30	3.26	12	1.12	427.00	1608.00	7950	20231109	-33.96	4480	20231113	17.19	5270	-0.38	20240102	5140	2.14	20240102	7950	-33.96	20231109	4480	17.19	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
113	20240102	131205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	110	2	2.15	1083088550	207669	87.64	5170	5270	5140	6640	3580	5110	5215.46	0.00	0	33529	5223	5166	5083	5026	4943	5195	5055	104	1530	500	3570	10	1	20771000	1084	12.22	3.25	12	1.00	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	5270	-0.95	20240102	5140	1.56	20240102	7950	-34.34	20231109	4480	16.52	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
114	20240102	121205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	130	2	2.54	966403200	185356	78.22	5170	5270	5140	6640	3580	5110	5213.77	0.00	0	33390	5223	5166	5083	5026	4943	5195	5055	104	1530	500	3570	10	1	20771000	1088	12.27	3.26	12	0.89	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	5270	-0.57	20240102	5140	1.95	20240102	7950	-34.09	20231109	4480	16.96	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
115	20240102	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	120	2	2.35	716035510	137522	58.03	5170	5270	5140	6640	3580	5110	5206.70	0.00	0	26608	5223	5166	5083	5026	4943	5195	5055	104	1530	500	3570	10	1	20771000	1086	12.25	3.25	12	0.66	427.00	1608.00	7950	20231109	-34.21	4480	20231113	16.74	5270	-0.76	20240102	5140	1.75	20240102	7950	-34.21	20231109	4480	16.74	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
116	20240102	101155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	110	2	2.15	177641900	34296	14.47	5170	5230	5140	6640	3580	5110	5179.67	0.00	0	3196	5223	5166	5083	5026	4943	5195	5055	104	1530	500	3570	10	1	20771000	1084	12.22	3.25	12	0.17	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	5230	-0.19	20240102	5140	1.56	20240102	7950	-34.34	20231109	4480	16.52	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N
117	20240102	091138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	6640	3580	5110	0.00	0.00	0	0	5223	5166	5083	5026	4943	5195	5055	104	1530	500	3570	10	1	20771000	1061	11.97	3.18	12	0.00	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	0	0.00	0	0	0.00	0	7950	-35.72	20231109	4480	14.06	20231113	0.26	N	446540	500	103 억		0	N	N	0	N	00	N