KissMeData/045300/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	120512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4105	-45	5	-1.08	146729380	35731	44.13	4150	4160	4030	5390	2905	4150	4106.38	3.23	0	7770	4220	4185	4135	4100	4050	4160	4075	50	1240	500	2980	5	1	9959584	409	8.57	0.59	12	0.36	479.00	6978.00	6478	20230717	-36.63	3396	20231024	20.88	4340	-5.41	20240109	3810	7.74	20240118	6600	-37.80	20230717	3460	18.64	20231024	3.19	N	045300	500	49 억		322187	N	N	0	N	00	N
3	20240123	110510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	-70	5	-1.69	104640720	25442	31.42	4150	4160	4030	5390	2905	4150	4112.77	3.23	0	2713	4220	4185	4135	4100	4050	4160	4075	50	1240	500	2980	5	1	9959584	406	8.52	0.58	12	0.26	479.00	6978.00	6478	20230717	-37.02	3396	20231024	20.14	4340	-5.99	20240109	3810	7.09	20240118	6600	-38.18	20230717	3460	17.92	20231024	3.19	N	045300	500	49 억		322187	N	N	0	N	00	N
4	20240123	100509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	-30	5	-0.72	73266565	17773	21.95	4150	4160	4030	5390	2905	4150	4122.20	3.23	0	1670	4220	4185	4135	4100	4050	4160	4075	50	1240	500	2980	5	1	9959584	410	8.60	0.59	12	0.18	479.00	6978.00	6478	20230717	-36.40	3396	20231024	21.32	4340	-5.07	20240109	3810	8.14	20240118	6600	-37.58	20230717	3460	19.08	20231024	3.19	N	045300	500	49 억		322187	N	N	0	N	00	N
5	20240123	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4095	-55	5	-1.33	17768935	4318	5.33	4150	4150	4030	5390	2905	4150	4114.26	3.23	0	-1827	4220	4185	4135	4100	4050	4160	4075	50	1240	500	2980	5	1	9959584	408	8.55	0.59	12	0.04	479.00	6978.00	6478	20230717	-36.79	3396	20231024	20.58	4340	-5.65	20240109	3810	7.48	20240118	6600	-37.95	20230717	3460	18.35	20231024	3.19	N	045300	500	49 억		322187	N	N	0	N	00	N
6	20240119	160506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4140	230	2	5.88	713526030	174174	192.45	3970	4165	3970	5080	2740	3910	4096.57	2.65	0	47663	4023	3966	3888	3831	3753	3995	3860	50	1170	500	2810	5	1	9959584	412	8.64	0.59	12	1.75	479.00	6978.00	6478	20230717	-36.09	3396	20231024	21.91	4340	-4.61	20240109	3810	8.66	20240118	6600	-37.27	20230717	3460	19.65	20231024	3.68	N	045300	500	49 억		264006	N	N	0	N	00	N
7	20240119	150508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	200	2	5.12	657925835	160708	177.57	3970	4165	3970	5080	2740	3910	4093.92	2.65	0	49467	4023	3966	3888	3831	3753	3995	3860	50	1170	500	2810	5	1	9959584	409	8.58	0.59	12	1.61	479.00	6978.00	6478	20230717	-36.55	3396	20231024	21.02	4340	-5.30	20240109	3810	7.87	20240118	6600	-37.73	20230717	3460	18.79	20231024	3.68	N	045300	500	49 억		264006	N	N	0	N	00	N
8	20240119	140506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	140	2	3.58	600750765	146735	162.13	3970	4165	3970	5080	2740	3910	4094.12	2.65	0	47650	4023	3966	3888	3831	3753	3995	3860	50	1170	500	2810	5	1	9959584	403	8.46	0.58	12	1.47	479.00	6978.00	6478	20230717	-37.48	3396	20231024	19.26	4340	-6.68	20240109	3810	6.30	20240118	6600	-38.64	20230717	3460	17.05	20231024	3.68	N	045300	500	49 억		264006	N	N	0	N	00	N
9	20240119	130507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	170	2	4.35	570802680	139357	153.98	3970	4165	3970	5080	2740	3910	4095.97	2.65	0	46593	4023	3966	3888	3831	3753	3995	3860	50	1170	500	2810	5	1	9959584	406	8.52	0.58	12	1.40	479.00	6978.00	6478	20230717	-37.02	3396	20231024	20.14	4340	-5.99	20240109	3810	7.09	20240118	6600	-38.18	20230717	3460	17.92	20231024	3.68	N	045300	500	49 억		264006	N	N	0	N	00	N
10	20240119	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4060	150	2	3.84	559353285	136547	150.88	3970	4165	3970	5080	2740	3910	4096.42	2.65	0	45255	4023	3966	3888	3831	3753	3995	3860	50	1170	500	2810	5	1	9959584	404	8.48	0.58	12	1.37	479.00	6978.00	6478	20230717	-37.33	3396	20231024	19.55	4340	-6.45	20240109	3810	6.56	20240118	6600	-38.48	20230717	3460	17.34	20231024	3.68	N	045300	500	49 억		264006	N	N	0	N	00	N
11	20240119	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	160	2	4.09	513242210	125262	138.41	3970	4165	3970	5080	2740	3910	4097.35	2.65	0	37406	4023	3966	3888	3831	3753	3995	3860	50	1170	500	2810	5	1	9959584	405	8.50	0.58	12	1.26	479.00	6978.00	6478	20230717	-37.17	3396	20231024	19.85	4340	-6.22	20240109	3810	6.82	20240118	6600	-38.33	20230717	3460	17.63	20231024	3.68	N	045300	500	49 억		264006	N	N	0	N	00	N
12	20240119	100512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4145	235	2	6.01	448181555	109432	120.92	3970	4165	3970	5080	2740	3910	4095.53	2.65	0	34103	4023	3966	3888	3831	3753	3995	3860	50	1170	500	2810	5	1	9959584	413	8.65	0.59	12	1.10	479.00	6978.00	6478	20230717	-36.01	3396	20231024	22.06	4340	-4.49	20240109	3810	8.79	20240118	6600	-37.20	20230717	3460	19.80	20231024	3.68	N	045300	500	49 억		264006	N	N	0	N	00	N
13	20240119	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	100	2	2.56	25780430	6451	7.13	3970	4030	3970	5080	2740	3910	3996.35	2.65	0	2035	4023	3966	3888	3831	3753	3995	3860	50	1170	500	2810	5	1	9959584	399	8.37	0.57	12	0.06	479.00	6978.00	6478	20230717	-38.10	3396	20231024	18.08	4340	-7.60	20240109	3810	5.25	20240118	6600	-39.24	20230717	3460	15.90	20231024	3.68	N	045300	500	49 억		264006	N	N	0	N	00	N
14	20240118	160506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3910	65	2	1.69	348209200	89747	145.25	3880	3945	3810	4995	2695	3845	3879.90	2.38	0	27400	4065	3955	3900	3790	3735	3927	3762	50	1150	500	2760	5	1	9959584	389	8.16	0.56	12	0.90	479.00	6978.00	6478	20230717	-39.64	3396	20231024	15.14	4340	-9.91	20240109	3810	2.62	20240118	6600	-40.76	20230717	3460	13.01	20231024	3.66	N	045300	500	49 억		236585	N	N	0	N	00	N
15	20240118	150506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	45	2	1.17	342945915	88396	143.06	3880	3945	3810	4995	2695	3845	3879.65	2.38	0	26919	4065	3955	3900	3790	3735	3927	3762	50	1150	500	2760	5	1	9959584	387	8.12	0.56	12	0.89	479.00	6978.00	6478	20230717	-39.95	3396	20231024	14.55	4340	-10.37	20240109	3810	2.10	20240118	6600	-41.06	20230717	3460	12.43	20231024	3.66	N	045300	500	49 억		236585	N	N	0	N	00	N
16	20240118	140506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	0	3	0.00	328107835	84556	136.84	3880	3945	3810	4995	2695	3845	3880.36	2.38	0	26572	4065	3955	3900	3790	3735	3927	3762	50	1150	500	2760	5	1	9959584	383	8.03	0.55	12	0.85	479.00	6978.00	6478	20230717	-40.65	3396	20231024	13.22	4340	-11.41	20240109	3810	0.92	20240118	6600	-41.74	20230717	3460	11.13	20231024	3.66	N	045300	500	49 억		236585	N	N	0	N	00	N
17	20240118	130506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3895	50	2	1.30	207087760	53086	85.91	3880	3945	3845	4995	2695	3845	3900.99	2.38	0	21336	4065	3955	3900	3790	3735	3927	3762	50	1150	500	2760	5	1	9959584	388	8.13	0.56	12	0.53	479.00	6978.00	6478	20230717	-39.87	3396	20231024	14.69	4340	-10.25	20240109	3845	1.30	20240118	6600	-40.98	20230717	3460	12.57	20231024	3.66	N	045300	500	49 억		236585	N	N	0	N	00	N
18	20240118	120508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3915	70	2	1.82	173580420	44448	71.93	3880	3945	3845	4995	2695	3845	3905.25	2.38	0	20614	4065	3955	3900	3790	3735	3927	3762	50	1150	500	2760	5	1	9959584	390	8.17	0.56	12	0.45	479.00	6978.00	6478	20230717	-39.56	3396	20231024	15.28	4340	-9.79	20240109	3845	1.82	20240118	6600	-40.68	20230717	3460	13.15	20231024	3.66	N	045300	500	49 억		236585	N	N	0	N	00	N
19	20240118	110507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	75	2	1.95	146102690	37461	60.63	3880	3940	3845	4995	2695	3845	3900.13	2.38	0	18095	4065	3955	3900	3790	3735	3927	3762	50	1150	500	2760	5	1	9959584	390	8.18	0.56	12	0.38	479.00	6978.00	6478	20230717	-39.49	3396	20231024	15.43	4340	-9.68	20240109	3845	1.95	20240118	6600	-40.61	20230717	3460	13.29	20231024	3.66	N	045300	500	49 억		236585	N	N	0	N	00	N
20	20240118	100506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	75	2	1.95	93159890	23960	38.78	3880	3920	3845	4995	2695	3845	3888.14	2.38	0	12116	4065	3955	3900	3790	3735	3927	3762	50	1150	500	2760	5	1	9959584	390	8.18	0.56	12	0.24	479.00	6978.00	6478	20230717	-39.49	3396	20231024	15.43	4340	-9.68	20240109	3845	1.95	20240118	6600	-40.61	20230717	3460	13.29	20231024	3.66	N	045300	500	49 억		236585	N	N	0	N	00	N
21	20240118	090505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3870	25	2	0.65	4368870	1127	1.82	3880	3885	3865	4995	2695	3845	3876.55	2.38	0	-489	4065	3955	3900	3790	3735	3927	3762	50	1150	500	2760	5	1	9959584	385	8.08	0.55	12	0.01	479.00	6978.00	6478	20230717	-40.26	3396	20231024	13.96	4340	-10.83	20240109	3845	0.65	20240117	6600	-41.36	20230717	3460	11.85	20231024	3.66	N	045300	500	49 억		236585	N	N	0	N	00	N
22	20240117	160504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	-90	5	-2.29	239975555	61775	133.51	3935	4010	3845	5110	2755	3935	3884.82	2.51	0	-13030	4091	4012	3966	3887	3841	3990	3865	50	1175	500	2830	5	1	9959584	383	8.03	0.55	12	0.62	479.00	6978.00	6478	20230717	-40.65	3396	20231024	13.22	4340	-11.41	20240109	3845	0.00	20240117	6600	-41.74	20230717	3460	11.13	20231024	3.91	N	045300	500	49 억		249558	N	N	0	N	00	N
23	20240117	150507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	-85	5	-2.16	222707905	57287	123.81	3935	4010	3845	5110	2755	3935	3887.58	2.51	0	-12865	4091	4012	3966	3887	3841	3990	3865	50	1175	500	2830	5	1	9959584	383	8.04	0.55	12	0.58	479.00	6978.00	6478	20230717	-40.57	3396	20231024	13.37	4340	-11.29	20240109	3845	0.13	20240117	6600	-41.67	20230717	3460	11.27	20231024	3.91	N	045300	500	49 억		249558	N	N	0	N	00	N
24	20240117	140505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-55	5	-1.40	215968355	55540	120.04	3935	4010	3845	5110	2755	3935	3888.52	2.51	0	-12906	4091	4012	3966	3887	3841	3990	3865	50	1175	500	2830	5	1	9959584	386	8.10	0.56	12	0.56	479.00	6978.00	6478	20230717	-40.10	3396	20231024	14.25	4340	-10.60	20240109	3845	0.91	20240117	6600	-41.21	20230717	3460	12.14	20231024	3.91	N	045300	500	49 억		249558	N	N	0	N	00	N
25	20240117	130506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	-85	5	-2.16	185202275	47558	102.79	3935	4010	3850	5110	2755	3935	3894.24	2.51	0	-15095	4091	4012	3966	3887	3841	3990	3865	50	1175	500	2830	5	1	9959584	383	8.04	0.55	12	0.48	479.00	6978.00	6478	20230717	-40.57	3396	20231024	13.37	4340	-11.29	20240109	3850	0.00	20240117	6600	-41.67	20230717	3460	11.27	20231024	3.91	N	045300	500	49 억		249558	N	N	0	N	00	N
26	20240117	120507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-55	5	-1.40	153976310	39482	85.33	3935	4010	3870	5110	2755	3935	3899.91	2.51	0	-12612	4091	4012	3966	3887	3841	3990	3865	50	1175	500	2830	5	1	9959584	386	8.10	0.56	12	0.40	479.00	6978.00	6478	20230717	-40.10	3396	20231024	14.25	4340	-10.60	20240109	3870	0.26	20240117	6600	-41.21	20230717	3460	12.14	20231024	3.91	N	045300	500	49 억		249558	N	N	0	N	00	N
27	20240117	110507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3895	-40	5	-1.02	137644710	35271	76.23	3935	4010	3870	5110	2755	3935	3902.49	2.51	0	-10452	4091	4012	3966	3887	3841	3990	3865	50	1175	500	2830	5	1	9959584	388	8.13	0.56	12	0.35	479.00	6978.00	6478	20230717	-39.87	3396	20231024	14.69	4340	-10.25	20240109	3870	0.65	20240117	6600	-40.98	20230717	3460	12.57	20231024	3.91	N	045300	500	49 억		249558	N	N	0	N	00	N
28	20240117	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	-45	5	-1.14	98723990	25254	54.58	3935	4010	3885	5110	2755	3935	3909.24	2.51	0	-8568	4091	4012	3966	3887	3841	3990	3865	50	1175	500	2830	5	1	9959584	387	8.12	0.56	12	0.25	479.00	6978.00	6478	20230717	-39.95	3396	20231024	14.55	4340	-10.37	20240109	3885	0.13	20240117	6600	-41.06	20230717	3460	12.43	20231024	3.91	N	045300	500	49 억		249558	N	N	0	N	00	N
29	20240117	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	25	2	0.64	9665345	2442	5.28	3935	4010	3935	5110	2755	3935	3957.96	2.51	0	-442	4091	4012	3966	3887	3841	3990	3865	50	1175	500	2830	5	1	9959584	394	8.27	0.57	12	0.02	479.00	6978.00	6478	20230717	-38.87	3396	20231024	16.61	4340	-8.76	20240109	3910	1.28	20240115	6600	-40.00	20230717	3460	14.45	20231024	3.91	N	045300	500	49 억		249558	N	N	0	N	00	N
30	20240116	160504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	-75	5	-1.87	183411245	46267	45.48	4005	4045	3920	5210	2810	4010	3964.22	2.57	0	-6817	4236	4122	4016	3902	3796	4180	3960	50	1200	500	2880	5	1	9959584	392	8.22	0.56	12	0.46	479.00	6978.00	6478	20230717	-39.26	3396	20231024	15.87	4340	-9.33	20240109	3910	0.64	20240115	6600	-40.38	20230717	3460	13.73	20231024	3.92	N	045300	500	49 억		256302	N	N	0	N	00	N
31	20240116	150504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	-40	5	-1.00	148558630	37410	36.77	4005	4045	3920	5210	2810	4010	3971.09	2.57	0	-7681	4236	4122	4016	3902	3796	4180	3960	50	1200	500	2880	5	1	9959584	395	8.29	0.57	12	0.38	479.00	6978.00	6478	20230717	-38.72	3396	20231024	16.90	4340	-8.53	20240109	3910	1.53	20240115	6600	-39.85	20230717	3460	14.74	20231024	3.92	N	045300	500	49 억		256302	N	N	0	N	00	N
32	20240116	140505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3985	-25	5	-0.62	137231385	34547	33.96	4005	4045	3920	5210	2810	4010	3972.31	2.57	0	-7922	4236	4122	4016	3902	3796	4180	3960	50	1200	500	2880	5	1	9959584	397	8.32	0.57	12	0.35	479.00	6978.00	6478	20230717	-38.48	3396	20231024	17.34	4340	-8.18	20240109	3910	1.92	20240115	6600	-39.62	20230717	3460	15.17	20231024	3.92	N	045300	500	49 억		256302	N	N	0	N	00	N
33	20240116	130505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3990	-20	5	-0.50	135500590	34113	33.53	4005	4045	3920	5210	2810	4010	3972.11	2.57	0	-7767	4236	4122	4016	3902	3796	4180	3960	50	1200	500	2880	5	1	9959584	397	8.33	0.57	12	0.34	479.00	6978.00	6478	20230717	-38.41	3396	20231024	17.49	4340	-8.06	20240109	3910	2.05	20240115	6600	-39.55	20230717	3460	15.32	20231024	3.92	N	045300	500	49 억		256302	N	N	0	N	00	N
34	20240116	120504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	-40	5	-1.00	113896110	28637	28.15	4005	4045	3920	5210	2810	4010	3977.24	2.57	0	-7658	4236	4122	4016	3902	3796	4180	3960	50	1200	500	2880	5	1	9959584	395	8.29	0.57	12	0.29	479.00	6978.00	6478	20230717	-38.72	3396	20231024	16.90	4340	-8.53	20240109	3910	1.53	20240115	6600	-39.85	20230717	3460	14.74	20231024	3.92	N	045300	500	49 억		256302	N	N	0	N	00	N
35	20240116	110503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3960	-50	5	-1.25	107972435	27147	26.68	4005	4045	3920	5210	2810	4010	3977.32	2.57	0	-8195	4236	4122	4016	3902	3796	4180	3960	50	1200	500	2880	5	1	9959584	394	8.27	0.57	12	0.27	479.00	6978.00	6478	20230717	-38.87	3396	20231024	16.61	4340	-8.76	20240109	3910	1.28	20240115	6600	-40.00	20230717	3460	14.45	20231024	3.92	N	045300	500	49 억		256302	N	N	0	N	00	N
36	20240116	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	-90	5	-2.24	89277175	22410	22.03	4005	4045	3920	5210	2810	4010	3983.81	2.57	0	-8529	4236	4122	4016	3902	3796	4180	3960	50	1200	500	2880	5	1	9959584	390	8.18	0.56	12	0.23	479.00	6978.00	6478	20230717	-39.49	3396	20231024	15.43	4340	-9.68	20240109	3910	0.26	20240115	6600	-40.61	20230717	3460	13.29	20231024	3.92	N	045300	500	49 억		256302	N	N	0	N	00	N
37	20240116	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4045	35	2	0.87	20953125	5233	5.14	4005	4045	3990	5210	2810	4010	4004.04	2.57	0	-791	4236	4122	4016	3902	3796	4180	3960	50	1200	500	2880	5	1	9959584	403	8.44	0.58	12	0.05	479.00	6978.00	6478	20230717	-37.56	3396	20231024	19.11	4340	-6.80	20240109	3910	3.45	20240115	6600	-38.71	20230717	3460	16.91	20231024	3.92	N	045300	500	49 억		256302	N	N	0	N	00	N
38	20240115	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	45	2	1.13	397147005	98497	99.95	3980	4130	3910	5150	2780	3965	4032.08	2.39	0	17320	4148	4056	4008	3916	3868	4032	3892	50	1185	500	2850	5	1	9959584	399	8.37	0.57	12	0.99	479.00	6978.00	6478	20230717	-38.10	3396	20231024	18.08	4340	-7.60	20240109	3910	2.56	20240115	6600	-39.24	20230717	3460	15.90	20231024	4.21	N	045300	500	49 억		237627	N	N	0	N	00	N
39	20240115	150503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	35	2	0.88	382403360	94821	96.22	3980	4130	3910	5150	2780	3965	4032.90	2.39	0	17830	4148	4056	4008	3916	3868	4032	3892	50	1185	500	2850	5	1	9959584	398	8.35	0.57	12	0.95	479.00	6978.00	6478	20230717	-38.25	3396	20231024	17.79	4340	-7.83	20240109	3910	2.30	20240115	6600	-39.39	20230717	3460	15.61	20231024	4.21	N	045300	500	49 억		237627	N	N	0	N	00	N
40	20240115	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4005	40	2	1.01	351936870	87186	88.47	3980	4130	3910	5150	2780	3965	4036.62	2.39	0	16988	4148	4056	4008	3916	3868	4032	3892	50	1185	500	2850	5	1	9959584	399	8.36	0.57	12	0.88	479.00	6978.00	6478	20230717	-38.18	3396	20231024	17.93	4340	-7.72	20240109	3910	2.43	20240115	6600	-39.32	20230717	3460	15.75	20231024	4.21	N	045300	500	49 억		237627	N	N	0	N	00	N
41	20240115	130502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	65	2	1.64	336453840	83327	84.56	3980	4130	3910	5150	2780	3965	4037.75	2.39	0	16834	4148	4056	4008	3916	3868	4032	3892	50	1185	500	2850	5	1	9959584	401	8.41	0.58	12	0.84	479.00	6978.00	6478	20230717	-37.79	3396	20231024	18.67	4340	-7.14	20240109	3910	3.07	20240115	6600	-38.94	20230717	3460	16.47	20231024	4.21	N	045300	500	49 억		237627	N	N	0	N	00	N
42	20240115	120502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	85	2	2.14	323903445	80216	81.40	3980	4130	3910	5150	2780	3965	4037.89	2.39	0	18625	4148	4056	4008	3916	3868	4032	3892	50	1185	500	2850	5	1	9959584	403	8.46	0.58	12	0.81	479.00	6978.00	6478	20230717	-37.48	3396	20231024	19.26	4340	-6.68	20240109	3910	3.58	20240115	6600	-38.64	20230717	3460	17.05	20231024	4.21	N	045300	500	49 억		237627	N	N	0	N	00	N
43	20240115	110501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	35	2	0.88	318797540	78942	80.11	3980	4130	3910	5150	2780	3965	4038.38	2.39	0	18696	4148	4056	4008	3916	3868	4032	3892	50	1185	500	2850	5	1	9959584	398	8.35	0.57	12	0.79	479.00	6978.00	6478	20230717	-38.25	3396	20231024	17.79	4340	-7.83	20240109	3910	2.30	20240115	6600	-39.39	20230717	3460	15.61	20231024	4.21	N	045300	500	49 억		237627	N	N	0	N	00	N
44	20240115	100500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	125	2	3.15	214951995	53318	54.11	3980	4130	3910	5150	2780	3965	4031.51	2.39	0	13592	4148	4056	4008	3916	3868	4032	3892	50	1185	500	2850	5	1	9959584	407	8.54	0.59	12	0.54	479.00	6978.00	6478	20230717	-36.86	3396	20231024	20.44	4340	-5.76	20240109	3910	4.60	20240115	6600	-38.03	20230717	3460	18.21	20231024	4.21	N	045300	500	49 억		237627	N	N	0	N	00	N
45	20240115	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3940	-25	5	-0.63	11246410	2835	2.88	3980	3980	3935	5150	2780	3965	3966.99	2.39	0	-2248	4148	4056	4008	3916	3868	4032	3892	50	1185	500	2850	5	1	9959584	392	8.23	0.56	12	0.03	479.00	6978.00	6478	20230717	-39.18	3396	20231024	16.02	4340	-9.22	20240109	3935	0.13	20240115	6600	-40.30	20230717	3460	13.87	20231024	4.21	N	045300	500	49 억		237627	N	N	0	N	00	N
46	20240112	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	-115	5	-2.82	391251610	97643	93.31	4080	4100	3960	5300	2860	4080	4007.06	2.62	0	-21537	4203	4141	4093	4031	3983	4117	4007	50	1220	500	2930	5	1	9959584	395	8.28	0.57	12	0.98	479.00	6978.00	6478	20230717	-38.79	3396	20231024	16.76	4340	-8.64	20240109	3960	0.13	20240112	6600	-39.92	20230717	3460	14.60	20231024	4.52	N	045300	500	49 억		260753	N	N	0	N	00	N
47	20240112	150501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3965	-115	5	-2.82	371670745	92707	88.59	4080	4100	3960	5300	2860	4080	4009.09	2.62	0	-21129	4203	4141	4093	4031	3983	4117	4007	50	1220	500	2930	5	1	9959584	395	8.28	0.57	12	0.93	479.00	6978.00	6478	20230717	-38.79	3396	20231024	16.76	4340	-8.64	20240109	3960	0.13	20240112	6600	-39.92	20230717	3460	14.60	20231024	4.52	N	045300	500	49 억		260753	N	N	0	N	00	N
48	20240112	140501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3980	-100	5	-2.45	341616055	85134	81.36	4080	4100	3970	5300	2860	4080	4012.69	2.62	0	-21128	4203	4141	4093	4031	3983	4117	4007	50	1220	500	2930	5	1	9959584	396	8.31	0.57	12	0.85	479.00	6978.00	6478	20230717	-38.56	3396	20231024	17.20	4340	-8.29	20240109	3970	0.25	20240112	6600	-39.70	20230717	3460	15.03	20231024	4.52	N	045300	500	49 억		260753	N	N	0	N	00	N
49	20240112	130459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-80	5	-1.96	263038930	65414	62.51	4080	4100	3995	5300	2860	4080	4021.14	2.62	0	-15152	4203	4141	4093	4031	3983	4117	4007	50	1220	500	2930	5	1	9959584	398	8.35	0.57	12	0.66	479.00	6978.00	6478	20230717	-38.25	3396	20231024	17.79	4340	-7.83	20240109	3995	0.13	20240112	6600	-39.39	20230717	3460	15.61	20231024	4.52	N	045300	500	49 억		260753	N	N	0	N	00	N
50	20240112	120501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4035	-45	5	-1.10	152380735	37802	36.12	4080	4100	4010	5300	2860	4080	4031.02	2.62	0	-16019	4203	4141	4093	4031	3983	4117	4007	50	1220	500	2930	5	1	9959584	402	8.42	0.58	12	0.38	479.00	6978.00	6478	20230717	-37.71	3396	20231024	18.82	4340	-7.03	20240109	4010	0.62	20240112	6600	-38.86	20230717	3460	16.62	20231024	4.52	N	045300	500	49 억		260753	N	N	0	N	00	N
51	20240112	110459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4035	-45	5	-1.10	141811215	35177	33.62	4080	4100	4010	5300	2860	4080	4031.36	2.62	0	-15272	4203	4141	4093	4031	3983	4117	4007	50	1220	500	2930	5	1	9959584	402	8.42	0.58	12	0.35	479.00	6978.00	6478	20230717	-37.71	3396	20231024	18.82	4340	-7.03	20240109	4010	0.62	20240112	6600	-38.86	20230717	3460	16.62	20231024	4.52	N	045300	500	49 억		260753	N	N	0	N	00	N
52	20240112	100459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4015	-65	5	-1.59	94146600	23318	22.28	4080	4100	4010	5300	2860	4080	4037.51	2.62	0	-12107	4203	4141	4093	4031	3983	4117	4007	50	1220	500	2930	5	1	9959584	400	8.38	0.58	12	0.23	479.00	6978.00	6478	20230717	-38.02	3396	20231024	18.23	4340	-7.49	20240109	4010	0.12	20240112	6600	-39.17	20230717	3460	16.04	20231024	4.52	N	045300	500	49 억		260753	N	N	0	N	00	N
53	20240112	090459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	-30	5	-0.74	9541785	2343	2.24	4080	4080	4045	5300	2860	4080	4072.46	2.62	0	-1137	4203	4141	4093	4031	3983	4117	4007	50	1220	500	2930	5	1	9959584	403	8.46	0.58	12	0.02	479.00	6978.00	6478	20230717	-37.48	3396	20231024	19.26	4340	-6.68	20240109	4045	0.12	20240112	6600	-38.64	20230717	3460	17.05	20231024	4.52	N	045300	500	49 억		260753	N	N	0	N	00	N
54	20240111	160457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	-70	5	-1.69	418279170	102717	117.15	4130	4155	4045	5390	2905	4150	4072.14	2.55	0	4319	4330	4240	4160	4070	3990	4200	4030	50	1240	500	2980	5	1	9959584	406	8.52	0.58	12	1.03	479.00	6978.00	6478	20230717	-37.02	3396	20231024	20.14	4340	-5.99	20240109	4045	0.87	20240111	6600	-38.18	20230717	3460	17.92	20231024	4.45	N	045300	500	49 억		253611	N	N	0	N	00	N
55	20240111	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4070	-80	5	-1.93	385356525	94603	107.90	4130	4155	4050	5390	2905	4150	4073.41	2.55	0	4962	4330	4240	4160	4070	3990	4200	4030	50	1240	500	2980	5	1	9959584	405	8.50	0.58	12	0.95	479.00	6978.00	6478	20230717	-37.17	3396	20231024	19.85	4340	-6.22	20240109	4050	0.49	20240111	6600	-38.33	20230717	3460	17.63	20231024	4.45	N	045300	500	49 억		253611	N	N	0	N	00	N
56	20240111	140459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	-70	5	-1.69	331424425	81327	92.76	4130	4155	4050	5390	2905	4150	4075.21	2.55	0	7769	4330	4240	4160	4070	3990	4200	4030	50	1240	500	2980	5	1	9959584	406	8.52	0.58	12	0.82	479.00	6978.00	6478	20230717	-37.02	3396	20231024	20.14	4340	-5.99	20240109	4050	0.74	20240111	6600	-38.18	20230717	3460	17.92	20231024	4.45	N	045300	500	49 억		253611	N	N	0	N	00	N
57	20240111	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	-65	5	-1.57	277924865	68145	77.72	4130	4155	4060	5390	2905	4150	4078.43	2.55	0	8076	4330	4240	4160	4070	3990	4200	4030	50	1240	500	2980	5	1	9959584	407	8.53	0.59	12	0.68	479.00	6978.00	6478	20230717	-36.94	3396	20231024	20.29	4340	-5.88	20240109	4060	0.62	20240111	6600	-38.11	20230717	3460	18.06	20231024	4.45	N	045300	500	49 억		253611	N	N	0	N	00	N
58	20240111	120458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4075	-75	5	-1.81	221027660	54150	61.76	4130	4155	4065	5390	2905	4150	4081.77	2.55	0	8001	4330	4240	4160	4070	3990	4200	4030	50	1240	500	2980	5	1	9959584	406	8.51	0.58	12	0.54	479.00	6978.00	6478	20230717	-37.09	3396	20231024	19.99	4340	-6.11	20240109	4065	0.25	20240111	6600	-38.26	20230717	3460	17.77	20231024	4.45	N	045300	500	49 억		253611	N	N	0	N	00	N
59	20240111	110500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	-35	5	-0.84	144230905	35295	40.25	4130	4155	4065	5390	2905	4150	4086.44	2.55	0	4563	4330	4240	4160	4070	3990	4200	4030	50	1240	500	2980	5	1	9959584	410	8.59	0.59	12	0.35	479.00	6978.00	6478	20230717	-36.48	3396	20231024	21.17	4340	-5.18	20240109	4065	1.23	20240111	6600	-37.65	20230717	3460	18.93	20231024	4.45	N	045300	500	49 억		253611	N	N	0	N	00	N
60	20240111	100459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4095	-55	5	-1.33	108320420	26492	30.21	4130	4155	4065	5390	2905	4150	4088.80	2.55	0	4841	4330	4240	4160	4070	3990	4200	4030	50	1240	500	2980	5	1	9959584	408	8.55	0.59	12	0.27	479.00	6978.00	6478	20230717	-36.79	3396	20231024	20.58	4340	-5.65	20240109	4065	0.74	20240111	6600	-37.95	20230717	3460	18.35	20231024	4.45	N	045300	500	49 억		253611	N	N	0	N	00	N
61	20240111	090457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	5	2	0.12	3611125	873	1.00	4130	4155	4105	5390	2905	4150	4136.45	2.55	0	-499	4330	4240	4160	4070	3990	4200	4030	50	1240	500	2980	5	1	9959584	414	8.67	0.60	12	0.01	479.00	6978.00	6478	20230717	-35.86	3396	20231024	22.35	4340	-4.26	20240109	4075	1.96	20240102	6600	-37.05	20230717	3460	20.09	20231024	4.45	N	045300	500	49 억		253611	N	N	0	N	00	N
62	20240110	160456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-65	5	-1.54	358800650	87148	66.41	4250	4250	4080	5470	2955	4215	4116.70	2.60	0	-5187	4398	4306	4248	4156	4098	4352	4202	50	1255	500	3030	5	1	9959584	413	8.66	0.59	12	0.88	479.00	6978.00	6478	20230717	-35.94	3396	20231024	22.20	4340	-4.38	20240109	4075	1.84	20240102	6600	-37.12	20230717	3460	19.94	20231024	4.57	N	045300	500	49 억		259042	N	N	0	N	00	N
63	20240110	150457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	-105	5	-2.49	335686875	81570	62.16	4250	4250	4080	5470	2955	4215	4115.32	2.60	0	-4564	4398	4306	4248	4156	4098	4352	4202	50	1255	500	3030	5	1	9959584	409	8.58	0.59	12	0.82	479.00	6978.00	6478	20230717	-36.55	3396	20231024	21.02	4340	-5.30	20240109	4075	0.86	20240102	6600	-37.73	20230717	3460	18.79	20231024	4.57	N	045300	500	49 억		259042	N	N	0	N	00	N
64	20240110	140458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	-105	5	-2.49	286706665	69607	53.04	4250	4250	4080	5470	2955	4215	4118.93	2.60	0	-4485	4398	4306	4248	4156	4098	4352	4202	50	1255	500	3030	5	1	9959584	409	8.58	0.59	12	0.70	479.00	6978.00	6478	20230717	-36.55	3396	20231024	21.02	4340	-5.30	20240109	4075	0.86	20240102	6600	-37.73	20230717	3460	18.79	20231024	4.57	N	045300	500	49 억		259042	N	N	0	N	00	N
65	20240110	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	-105	5	-2.49	267185125	64839	49.41	4250	4250	4080	5470	2955	4215	4120.75	2.60	0	-3912	4398	4306	4248	4156	4098	4352	4202	50	1255	500	3030	5	1	9959584	409	8.58	0.59	12	0.65	479.00	6978.00	6478	20230717	-36.55	3396	20231024	21.02	4340	-5.30	20240109	4075	0.86	20240102	6600	-37.73	20230717	3460	18.79	20231024	4.57	N	045300	500	49 억		259042	N	N	0	N	00	N
66	20240110	120458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4095	-120	5	-2.85	243496635	59045	44.99	4250	4250	4080	5470	2955	4215	4123.92	2.60	0	-3918	4398	4306	4248	4156	4098	4352	4202	50	1255	500	3030	5	1	9959584	408	8.55	0.59	12	0.59	479.00	6978.00	6478	20230717	-36.79	3396	20231024	20.58	4340	-5.65	20240109	4075	0.49	20240102	6600	-37.95	20230717	3460	18.35	20231024	4.57	N	045300	500	49 억		259042	N	N	0	N	00	N
67	20240110	110457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4125	-90	5	-2.14	160948150	38889	29.63	4250	4250	4100	5470	2955	4215	4138.65	2.60	0	-3958	4398	4306	4248	4156	4098	4352	4202	50	1255	500	3030	5	1	9959584	411	8.61	0.59	12	0.39	479.00	6978.00	6478	20230717	-36.32	3396	20231024	21.47	4340	-4.95	20240109	4075	1.23	20240102	6600	-37.50	20230717	3460	19.22	20231024	4.57	N	045300	500	49 억		259042	N	N	0	N	00	N
68	20240110	100456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	-80	5	-1.90	85732985	20613	15.71	4250	4250	4115	5470	2955	4215	4159.17	2.60	0	-2201	4398	4306	4248	4156	4098	4352	4202	50	1255	500	3030	5	1	9959584	412	8.63	0.59	12	0.21	479.00	6978.00	6478	20230717	-36.17	3396	20231024	21.76	4340	-4.72	20240109	4075	1.47	20240102	6600	-37.35	20230717	3460	19.51	20231024	4.57	N	045300	500	49 억		259042	N	N	0	N	00	N
69	20240110	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	25	2	0.59	8237400	1948	1.48	4250	4250	4220	5470	2955	4215	4228.64	2.60	0	-1519	4398	4306	4248	4156	4098	4352	4202	50	1255	500	3030	5	1	9959584	422	8.85	0.61	12	0.02	479.00	6978.00	6478	20230717	-34.55	3396	20231024	24.85	4340	-2.30	20240109	4075	4.05	20240102	6600	-35.76	20230717	3460	22.54	20231024	4.57	N	045300	500	49 억		259042	N	N	0	N	00	N
70	20240109	160455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	35	2	0.84	559804615	131162	216.35	4190	4340	4190	5430	2930	4180	4268.04	2.52	0	8284	4253	4216	4163	4126	4073	4235	4145	50	1250	500	3000	5	1	9959584	420	8.80	0.60	12	1.32	479.00	6978.00	6478	20230717	-34.93	3396	20231024	24.12	4340	-2.88	20240109	4075	3.44	20240102	6600	-36.14	20230717	3460	21.82	20231024	4.62	N	045300	500	49 억		250618	N	N	0	N	00	N
71	20240109	150456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	45	2	1.08	546805545	128081	211.26	4190	4340	4190	5430	2930	4180	4269.22	2.52	0	7378	4253	4216	4163	4126	4073	4235	4145	50	1250	500	3000	5	1	9959584	421	8.82	0.61	12	1.29	479.00	6978.00	6478	20230717	-34.78	3396	20231024	24.41	4340	-2.65	20240109	4075	3.68	20240102	6600	-35.98	20230717	3460	22.11	20231024	4.62	N	045300	500	49 억		250618	N	N	0	N	00	N
72	20240109	140455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	45	2	1.08	520694895	121888	201.05	4190	4340	4190	5430	2930	4180	4271.91	2.52	0	7206	4253	4216	4163	4126	4073	4235	4145	50	1250	500	3000	5	1	9959584	421	8.82	0.61	12	1.22	479.00	6978.00	6478	20230717	-34.78	3396	20231024	24.41	4340	-2.65	20240109	4075	3.68	20240102	6600	-35.98	20230717	3460	22.11	20231024	4.62	N	045300	500	49 억		250618	N	N	0	N	00	N
73	20240109	130455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4235	55	2	1.32	487769265	114102	188.21	4190	4340	4190	5430	2930	4180	4274.85	2.52	0	8919	4253	4216	4163	4126	4073	4235	4145	50	1250	500	3000	5	1	9959584	422	8.84	0.61	12	1.15	479.00	6978.00	6478	20230717	-34.62	3396	20231024	24.71	4340	-2.42	20240109	4075	3.93	20240102	6600	-35.83	20230717	3460	22.40	20231024	4.62	N	045300	500	49 억		250618	N	N	0	N	00	N
74	20240109	120459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4260	80	2	1.91	453301135	105974	174.80	4190	4340	4190	5430	2930	4180	4277.47	2.52	0	12065	4253	4216	4163	4126	4073	4235	4145	50	1250	500	3000	5	1	9959584	424	8.89	0.61	12	1.06	479.00	6978.00	6478	20230717	-34.24	3396	20231024	25.44	4340	-1.84	20240109	4075	4.54	20240102	6600	-35.45	20230717	3460	23.12	20231024	4.62	N	045300	500	49 억		250618	N	N	0	N	00	N
75	20240109	110456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4260	80	2	1.91	416554200	97339	160.56	4190	4340	4190	5430	2930	4180	4279.42	2.52	0	13581	4253	4216	4163	4126	4073	4235	4145	50	1250	500	3000	5	1	9959584	424	8.89	0.61	12	0.98	479.00	6978.00	6478	20230717	-34.24	3396	20231024	25.44	4340	-1.84	20240109	4075	4.54	20240102	6600	-35.45	20230717	3460	23.12	20231024	4.62	N	045300	500	49 억		250618	N	N	0	N	00	N
76	20240109	100456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4295	115	2	2.75	183826995	43264	71.36	4190	4300	4190	5430	2930	4180	4248.96	2.52	0	13731	4253	4216	4163	4126	4073	4235	4145	50	1250	500	3000	5	1	9959584	428	8.97	0.62	12	0.43	479.00	6978.00	6478	20230717	-33.70	3396	20231024	26.47	4320	-0.58	20240104	4075	5.40	20240102	6600	-34.92	20230717	3460	24.13	20231024	4.62	N	045300	500	49 억		250618	N	N	0	N	00	N
77	20240109	090455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	25	2	0.60	12193805	2898	4.78	4190	4290	4190	5430	2930	4180	4207.66	2.52	0	699	4253	4216	4163	4126	4073	4235	4145	50	1250	500	3000	5	1	9959584	419	8.78	0.60	12	0.03	479.00	6978.00	6478	20230717	-35.09	3396	20231024	23.82	4320	-2.66	20240104	4075	3.19	20240102	6600	-36.29	20230717	3460	21.53	20231024	4.62	N	045300	500	49 억		250618	N	N	0	N	00	N
78	20240108	160455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	30	2	0.72	247207765	59518	114.07	4150	4200	4110	5390	2905	4150	4153.49	2.32	0	19644	4283	4216	4173	4106	4063	4195	4085	50	1240	500	2980	5	1	9959584	416	8.73	0.60	12	0.60	479.00	6978.00	6478	20230717	-35.47	3396	20231024	23.09	4320	-3.24	20240104	4075	2.58	20240102	6600	-36.67	20230717	3460	20.81	20231024	4.59	N	045300	500	49 억		230974	N	N	0	N	00	N
79	20240108	150456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	5	2	0.12	234054170	56361	108.02	4150	4200	4110	5390	2905	4150	4152.77	2.32	0	19391	4283	4216	4173	4106	4063	4195	4085	50	1240	500	2980	5	1	9959584	414	8.67	0.60	12	0.57	479.00	6978.00	6478	20230717	-35.86	3396	20231024	22.35	4320	-3.82	20240104	4075	1.96	20240102	6600	-37.05	20230717	3460	20.09	20231024	4.59	N	045300	500	49 억		230974	N	N	0	N	00	N
80	20240108	140455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	15	2	0.36	202759075	48837	93.60	4150	4200	4110	5390	2905	4150	4151.75	2.32	0	18459	4283	4216	4173	4106	4063	4195	4085	50	1240	500	2980	5	1	9959584	415	8.70	0.60	12	0.49	479.00	6978.00	6478	20230717	-35.71	3396	20231024	22.64	4320	-3.59	20240104	4075	2.21	20240102	6600	-36.89	20230717	3460	20.38	20231024	4.59	N	045300	500	49 억		230974	N	N	0	N	00	N
81	20240108	130455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	20	2	0.48	192166015	46287	88.71	4150	4200	4110	5390	2905	4150	4151.62	2.32	0	18802	4283	4216	4173	4106	4063	4195	4085	50	1240	500	2980	5	1	9959584	415	8.71	0.60	12	0.46	479.00	6978.00	6478	20230717	-35.63	3396	20231024	22.79	4320	-3.47	20240104	4075	2.33	20240102	6600	-36.82	20230717	3460	20.52	20231024	4.59	N	045300	500	49 억		230974	N	N	0	N	00	N
82	20240108	120456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	30	2	0.72	175391100	42257	80.99	4150	4200	4110	5390	2905	4150	4150.58	2.32	0	19049	4283	4216	4173	4106	4063	4195	4085	50	1240	500	2980	5	1	9959584	416	8.73	0.60	12	0.42	479.00	6978.00	6478	20230717	-35.47	3396	20231024	23.09	4320	-3.24	20240104	4075	2.58	20240102	6600	-36.67	20230717	3460	20.81	20231024	4.59	N	045300	500	49 억		230974	N	N	0	N	00	N
83	20240108	110457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	35	2	0.84	163597745	39425	75.56	4150	4200	4110	5390	2905	4150	4149.59	2.32	0	17947	4283	4216	4173	4106	4063	4195	4085	50	1240	500	2980	5	1	9959584	417	8.74	0.60	12	0.40	479.00	6978.00	6478	20230717	-35.40	3396	20231024	23.23	4320	-3.12	20240104	4075	2.70	20240102	6600	-36.59	20230717	3460	20.95	20231024	4.59	N	045300	500	49 억		230974	N	N	0	N	00	N
84	20240108	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	5	2	0.12	70021890	16911	32.41	4150	4175	4110	5390	2905	4150	4140.61	2.32	0	3221	4283	4216	4173	4106	4063	4195	4085	50	1240	500	2980	5	1	9959584	414	8.67	0.60	12	0.17	479.00	6978.00	6478	20230717	-35.86	3396	20231024	22.35	4320	-3.82	20240104	4075	1.96	20240102	6600	-37.05	20230717	3460	20.09	20231024	4.59	N	045300	500	49 억		230974	N	N	0	N	00	N
85	20240108	090455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	25	2	0.60	9984925	2406	4.61	4150	4175	4150	5390	2905	4150	4150.01	2.32	0	0	4283	4216	4173	4106	4063	4195	4085	50	1240	500	2980	5	1	9959584	416	8.72	0.60	12	0.02	479.00	6978.00	6478	20230717	-35.55	3396	20231024	22.94	4320	-3.36	20240104	4075	2.45	20240102	6600	-36.74	20230717	3460	20.66	20231024	4.59	N	045300	500	49 억		230974	N	N	0	N	00	N
86	20240105	160455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-50	5	-1.19	212366295	50854	33.46	4240	4240	4130	5460	2940	4200	4176.00	2.30	0	1492	4380	4290	4230	4140	4080	4260	4110	50	1260	500	3020	5	1	9959584	413	8.66	0.59	12	0.51	479.00	6978.00	6478	20230717	-35.94	3396	20231024	22.20	4320	-3.94	20240104	4075	1.84	20240102	6600	-37.12	20230717	3460	19.94	20231024	4.49	N	045300	500	49 억		229483	N	N	0	N	00	N
87	20240105	150456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-30	5	-0.71	206032305	49331	32.46	4240	4240	4130	5460	2940	4200	4176.53	2.30	0	1755	4380	4290	4230	4140	4080	4260	4110	50	1260	500	3020	5	1	9959584	415	8.71	0.60	12	0.50	479.00	6978.00	6478	20230717	-35.63	3396	20231024	22.79	4320	-3.47	20240104	4075	2.33	20240102	6600	-36.82	20230717	3460	20.52	20231024	4.49	N	045300	500	49 억		229483	N	N	0	N	00	N
88	20240105	140453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-15	5	-0.36	189748205	45414	29.88	4240	4240	4130	5460	2940	4200	4178.19	2.30	0	966	4380	4290	4230	4140	4080	4260	4110	50	1260	500	3020	5	1	9959584	417	8.74	0.60	12	0.46	479.00	6978.00	6478	20230717	-35.40	3396	20231024	23.23	4320	-3.12	20240104	4075	2.70	20240102	6600	-36.59	20230717	3460	20.95	20231024	4.49	N	045300	500	49 억		229483	N	N	0	N	00	N
89	20240105	130454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-20	5	-0.48	118648540	28306	18.63	4240	4240	4155	5460	2940	4200	4191.64	2.30	0	-2703	4380	4290	4230	4140	4080	4260	4110	50	1260	500	3020	5	1	9959584	416	8.73	0.60	12	0.28	479.00	6978.00	6478	20230717	-35.47	3396	20231024	23.09	4320	-3.24	20240104	4075	2.58	20240102	6600	-36.67	20230717	3460	20.81	20231024	4.49	N	045300	500	49 억		229483	N	N	0	N	00	N
90	20240105	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-10	5	-0.24	101053100	24091	15.85	4240	4240	4155	5460	2940	4200	4194.64	2.30	0	-4299	4380	4290	4230	4140	4080	4260	4110	50	1260	500	3020	5	1	9959584	417	8.75	0.60	12	0.24	479.00	6978.00	6478	20230717	-35.32	3396	20231024	23.38	4320	-3.01	20240104	4075	2.82	20240102	6600	-36.52	20230717	3460	21.10	20231024	4.49	N	045300	500	49 억		229483	N	N	0	N	00	N
91	20240105	110453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-10	5	-0.24	81069435	19302	12.70	4240	4240	4155	5460	2940	4200	4200.05	2.30	0	-4123	4380	4290	4230	4140	4080	4260	4110	50	1260	500	3020	5	1	9959584	417	8.75	0.60	12	0.19	479.00	6978.00	6478	20230717	-35.32	3396	20231024	23.38	4320	-3.01	20240104	4075	2.82	20240102	6600	-36.52	20230717	3460	21.10	20231024	4.49	N	045300	500	49 억		229483	N	N	0	N	00	N
92	20240105	100456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	25	2	0.60	59265300	14103	9.28	4240	4240	4155	5460	2940	4200	4202.32	2.30	0	-3623	4380	4290	4230	4140	4080	4260	4110	50	1260	500	3020	5	1	9959584	421	8.82	0.61	12	0.14	479.00	6978.00	6478	20230717	-34.78	3396	20231024	24.41	4320	-2.20	20240104	4075	3.68	20240102	6600	-35.98	20230717	3460	22.11	20231024	4.49	N	045300	500	49 억		229483	N	N	0	N	00	N
93	20240105	090453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4230	30	2	0.71	10379555	2458	1.62	4240	4240	4210	5460	2940	4200	4222.76	2.30	0	-2037	4380	4290	4230	4140	4080	4260	4110	50	1260	500	3020	5	1	9959584	421	8.83	0.61	12	0.02	479.00	6978.00	6478	20230717	-34.70	3396	20231024	24.56	4320	-2.08	20240104	4075	3.80	20240102	6600	-35.91	20230717	3460	22.25	20231024	4.49	N	045300	500	49 억		229483	N	N	0	N	00	N
94	20240104	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	-15	5	-0.36	644833220	151794	126.31	4215	4320	4170	5470	2955	4215	4248.10	2.48	0	-17341	4381	4297	4221	4137	4061	4260	4100	50	1255	500	3030	5	1	9959584	418	8.77	0.60	12	1.52	479.00	6978.00	6478	20230717	-35.17	3396	20231024	23.67	4320	-2.78	20240104	4075	3.07	20240102	6600	-36.36	20230717	3460	21.39	20231024	4.25	N	045300	500	49 억		246823	N	N	0	N	00	N
95	20240104	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-30	5	-0.71	625110020	147090	122.40	4215	4320	4170	5470	2955	4215	4249.85	2.48	0	-17046	4381	4297	4221	4137	4061	4260	4100	50	1255	500	3030	5	1	9959584	417	8.74	0.60	12	1.48	479.00	6978.00	6478	20230717	-35.40	3396	20231024	23.23	4320	-3.12	20240104	4075	2.70	20240102	6600	-36.59	20230717	3460	20.95	20231024	4.25	N	045300	500	49 억		246823	N	N	0	N	00	N
96	20240104	140453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	10	2	0.24	538112305	126376	105.16	4215	4320	4190	5470	2955	4215	4258.03	2.48	0	-7103	4381	4297	4221	4137	4061	4260	4100	50	1255	500	3030	5	1	9959584	421	8.82	0.61	12	1.27	479.00	6978.00	6478	20230717	-34.78	3396	20231024	24.41	4320	-2.20	20240104	4075	3.68	20240102	6600	-35.98	20230717	3460	22.11	20231024	4.25	N	045300	500	49 억		246823	N	N	0	N	00	N
97	20240104	130453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4250	35	2	0.83	509334755	119563	99.49	4215	4320	4190	5470	2955	4215	4259.97	2.48	0	-9046	4381	4297	4221	4137	4061	4260	4100	50	1255	500	3030	5	1	9959584	423	8.87	0.61	12	1.20	479.00	6978.00	6478	20230717	-34.39	3396	20231024	25.15	4320	-1.62	20240104	4075	4.29	20240102	6600	-35.61	20230717	3460	22.83	20231024	4.25	N	045300	500	49 억		246823	N	N	0	N	00	N
98	20240104	120452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	25	2	0.59	489536015	114896	95.61	4215	4320	4190	5470	2955	4215	4260.69	2.48	0	-9213	4381	4297	4221	4137	4061	4260	4100	50	1255	500	3030	5	1	9959584	422	8.85	0.61	12	1.15	479.00	6978.00	6478	20230717	-34.55	3396	20231024	24.85	4320	-1.85	20240104	4075	4.05	20240102	6600	-35.76	20230717	3460	22.54	20231024	4.25	N	045300	500	49 억		246823	N	N	0	N	00	N
99	20240104	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	5	2	0.12	431708250	101203	84.21	4215	4320	4190	5470	2955	4215	4265.77	2.48	0	-6926	4381	4297	4221	4137	4061	4260	4100	50	1255	500	3030	5	1	9959584	420	8.81	0.60	12	1.02	479.00	6978.00	6478	20230717	-34.86	3396	20231024	24.26	4320	-2.31	20240104	4075	3.56	20240102	6600	-36.06	20230717	3460	21.97	20231024	4.25	N	045300	500	49 억		246823	N	N	0	N	00	N
100	20240104	100452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4275	60	2	1.42	182004345	42734	35.56	4215	4300	4190	5470	2955	4215	4259.01	2.48	0	4490	4381	4297	4221	4137	4061	4260	4100	50	1255	500	3030	5	1	9959584	426	8.92	0.61	12	0.43	479.00	6978.00	6478	20230717	-34.01	3396	20231024	25.88	4305	-0.70	20240103	4075	4.91	20240102	6600	-35.23	20230717	3460	23.55	20231024	4.25	N	045300	500	49 억		246823	N	N	0	N	00	N
101	20240104	090454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	-15	5	-0.36	8543615	2034	1.69	4215	4215	4200	5470	2955	4215	4200.40	2.48	0	1178	4381	4297	4221	4137	4061	4260	4100	50	1255	500	3030	5	1	9959584	418	8.77	0.60	12	0.02	479.00	6978.00	6478	20230717	-35.17	3396	20231024	23.67	4305	-2.44	20240103	4075	3.07	20240102	6600	-36.36	20230717	3460	21.39	20231024	4.25	N	045300	500	49 억		246823	N	N	0	N	00	N
102	20240103	160451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	-40	5	-0.94	504636420	119635	65.99	4250	4305	4145	5530	2980	4255	4217.82	2.44	0	3828	4381	4317	4196	4132	4011	4350	4165	50	1275	500	3060	5	1	9959584	420	8.80	0.60	12	1.20	479.00	6978.00	6478	20230717	-34.93	3396	20231024	24.12	4305	-2.09	20240103	4075	3.44	20240102	6600	-36.14	20230717	3460	21.82	20231024	4.24	N	045300	500	49 억		242990	N	N	0	N	00	N
103	20240103	150451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	-35	5	-0.82	490402720	116260	64.13	4250	4305	4145	5530	2980	4255	4217.84	2.44	0	2685	4381	4317	4196	4132	4011	4350	4165	50	1275	500	3060	5	1	9959584	420	8.81	0.60	12	1.17	479.00	6978.00	6478	20230717	-34.86	3396	20231024	24.26	4305	-1.97	20240103	4075	3.56	20240102	6600	-36.06	20230717	3460	21.97	20231024	4.24	N	045300	500	49 억		242990	N	N	0	N	00	N
104	20240103	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4235	-20	5	-0.47	420805000	99715	55.01	4250	4305	4145	5530	2980	4255	4219.72	2.44	0	-1500	4381	4317	4196	4132	4011	4350	4165	50	1275	500	3060	5	1	9959584	422	8.84	0.61	12	1.00	479.00	6978.00	6478	20230717	-34.62	3396	20231024	24.71	4305	-1.63	20240103	4075	3.93	20240102	6600	-35.83	20230717	3460	22.40	20231024	4.24	N	045300	500	49 억		242990	N	N	0	N	00	N
105	20240103	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	-40	5	-0.94	386723385	91636	50.55	4250	4305	4145	5530	2980	4255	4219.83	2.44	0	-5431	4381	4317	4196	4132	4011	4350	4165	50	1275	500	3060	5	1	9959584	420	8.80	0.60	12	0.92	479.00	6978.00	6478	20230717	-34.93	3396	20231024	24.12	4305	-2.09	20240103	4075	3.44	20240102	6600	-36.14	20230717	3460	21.82	20231024	4.24	N	045300	500	49 억		242990	N	N	0	N	00	N
106	20240103	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4245	-10	5	-0.24	358342360	84921	46.85	4250	4305	4145	5530	2980	4255	4219.29	2.44	0	-3648	4381	4317	4196	4132	4011	4350	4165	50	1275	500	3060	5	1	9959584	423	8.86	0.61	12	0.85	479.00	6978.00	6478	20230717	-34.47	3396	20231024	25.00	4305	-1.39	20240103	4075	4.17	20240102	6600	-35.68	20230717	3460	22.69	20231024	4.24	N	045300	500	49 억		242990	N	N	0	N	00	N
107	20240103	110450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4245	-10	5	-0.24	217537950	51949	28.66	4250	4250	4145	5530	2980	4255	4186.20	2.44	0	726	4381	4317	4196	4132	4011	4350	4165	50	1275	500	3060	5	1	9959584	423	8.86	0.61	12	0.52	479.00	6978.00	6478	20230717	-34.47	3396	20231024	25.00	4260	-0.35	20240102	4075	4.17	20240102	6600	-35.68	20230717	3460	22.69	20231024	4.24	N	045300	500	49 억		242990	N	N	0	N	00	N
108	20240103	100450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-85	5	-2.00	102649615	24488	13.51	4250	4250	4160	5530	2980	4255	4189.14	2.44	0	-5252	4381	4317	4196	4132	4011	4350	4165	50	1275	500	3060	5	1	9959584	415	8.71	0.60	12	0.25	479.00	6978.00	6478	20230717	-35.63	3396	20231024	22.79	4260	-2.11	20240102	4075	2.33	20240102	6600	-36.82	20230717	3460	20.52	20231024	4.24	N	045300	500	49 억		242990	N	N	0	N	00	N
109	20240103	090449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-85	5	-2.00	16874860	3996	2.20	4250	4250	4165	5530	2980	4255	4212.24	2.44	0	-758	4381	4317	4196	4132	4011	4350	4165	50	1275	500	3060	5	1	9959584	415	8.71	0.60	12	0.04	479.00	6978.00	6478	20230717	-35.63	3396	20231024	22.79	4260	-2.11	20240102	4075	2.33	20240102	6600	-36.82	20230717	3460	20.52	20231024	4.24	N	045300	500	49 억		242990	N	N	0	N	00	N
110	20240102	160450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4255	190	2	4.67	745185830	177517	382.45	4110	4260	4075	5280	2850	4065	4197.75	2.24	0	18757	4138	4101	4048	4011	3958	4120	4030	50	1215	500	2920	5	1	9959584	424	8.88	0.61	12	1.78	479.00	6978.00	6478	20230717	-34.32	3396	20231024	25.29	4260	-0.12	20240102	4075	4.42	20240102	6600	-35.53	20230717	3460	22.98	20231024	4.33	N	045300	500	49 억		222865	N	N	0	N	00	N
111	20240102	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	175	2	4.31	668041095	159361	343.33	4110	4260	4075	5280	2850	4065	4192.16	2.24	0	16059	4138	4101	4048	4011	3958	4120	4030	50	1215	500	2920	5	1	9959584	422	8.85	0.61	12	1.60	479.00	6978.00	6478	20230717	-34.55	3396	20231024	24.85	4260	-0.47	20240102	4075	4.05	20240102	6600	-35.76	20230717	3460	22.54	20231024	4.33	N	045300	500	49 억		222865	N	N	0	N	00	N
112	20240102	140450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	150	2	3.69	467600765	112078	241.46	4110	4225	4075	5280	2850	4065	4172.29	2.24	0	13964	4138	4101	4048	4011	3958	4120	4030	50	1215	500	2920	5	1	9959584	420	8.80	0.60	12	1.13	479.00	6978.00	6478	20230717	-34.93	3396	20231024	24.12	4225	-0.24	20240102	4075	3.44	20240102	6600	-36.14	20230717	3460	21.82	20231024	4.33	N	045300	500	49 억		222865	N	N	0	N	00	N
113	20240102	130447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	150	2	3.69	404722935	97077	209.15	4110	4225	4075	5280	2850	4065	4169.31	2.24	0	10744	4138	4101	4048	4011	3958	4120	4030	50	1215	500	2920	5	1	9959584	420	8.80	0.60	12	0.97	479.00	6978.00	6478	20230717	-34.93	3396	20231024	24.12	4225	-0.24	20240102	4075	3.44	20240102	6600	-36.14	20230717	3460	21.82	20231024	4.33	N	045300	500	49 억		222865	N	N	0	N	00	N
114	20240102	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	135	2	3.32	338436915	81308	175.17	4110	4215	4075	5280	2850	4065	4162.65	2.24	0	4592	4138	4101	4048	4011	3958	4120	4030	50	1215	500	2920	5	1	9959584	418	8.77	0.60	12	0.82	479.00	6978.00	6478	20230717	-35.17	3396	20231024	23.67	4215	-0.36	20240102	4075	3.07	20240102	6600	-36.36	20230717	3460	21.39	20231024	4.33	N	045300	500	49 억		222865	N	N	0	N	00	N
115	20240102	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	85	2	2.09	256755090	61811	133.17	4110	4215	4075	5280	2850	4065	4154.16	2.24	0	1834	4138	4101	4048	4011	3958	4120	4030	50	1215	500	2920	5	1	9959584	413	8.66	0.59	12	0.62	479.00	6978.00	6478	20230717	-35.94	3396	20231024	22.20	4215	-1.54	20240102	4075	1.84	20240102	6600	-37.12	20230717	3460	19.94	20231024	4.33	N	045300	500	49 억		222865	N	N	0	N	00	N
116	20240102	100442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	15	2	0.37	26242175	6398	13.78	4110	4125	4075	5280	2850	4065	4102.80	2.24	0	-786	4138	4101	4048	4011	3958	4120	4030	50	1215	500	2920	5	1	9959584	406	8.52	0.58	12	0.06	479.00	6978.00	6478	20230717	-37.02	3396	20231024	20.14	4125	-1.09	20240102	4075	0.12	20240102	6600	-38.18	20230717	3460	17.92	20231024	4.33	N	045300	500	49 억		222865	N	N	0	N	00	N
117	20240102	090437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	2.24	0	0	4138	4101	4048	4011	3958	4120	4030	50	1215	500	2920	5	1	9959584	405	8.49	0.58	12	0.00	479.00	6978.00	6478	20230717	-37.25	3396	20231024	19.70	0	0.00	0	0	0.00	0	6600	-38.41	20230717	3460	17.49	20231024	4.33	N	045300	500	49 억		222865	N	N	0	N	00	N