KissMeData/171010/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	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-10	5	-0.18	76475970	14117	43.85	5420	5440	5370	7040	3800	5420	5417.30	0.83	0	-496	5486	5452	5416	5382	5346	5470	5400	71	1620	500	3900	10	1	14204056	768	12.44	1.47	12	0.10	435.00	3672.00	7420	20230712	-27.09	4620	20231024	17.10	5750	-5.91	20240108	4920	9.96	20240117	7420	-27.09	20230712	4620	17.10	20231024	4.50	N	171010	500	71 억		117927	N	N	0	N	00	N
3	20240123	110907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	0	3	0.00	36526410	6749	20.96	5420	5430	5370	7040	3800	5420	5412.12	0.83	0	-2331	5486	5452	5416	5382	5346	5470	5400	71	1620	500	3900	10	1	14204056	770	12.46	1.48	12	0.05	435.00	3672.00	7420	20230712	-26.95	4620	20231024	17.32	5750	-5.74	20240108	4920	10.16	20240117	7420	-26.95	20230712	4620	17.32	20231024	4.50	N	171010	500	71 억		117927	N	N	0	N	00	N
4	20240123	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	10	2	0.18	31332830	5791	17.99	5420	5430	5370	7040	3800	5420	5410.61	0.83	0	-2448	5486	5452	5416	5382	5346	5470	5400	71	1620	500	3900	10	1	14204056	771	12.48	1.48	12	0.04	435.00	3672.00	7420	20230712	-26.82	4620	20231024	17.53	5750	-5.57	20240108	4920	10.37	20240117	7420	-26.82	20230712	4620	17.53	20231024	4.50	N	171010	500	71 억		117927	N	N	0	N	00	N
5	20240123	090908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-40	5	-0.74	12376630	2292	7.12	5420	5430	5380	7040	3800	5420	5399.93	0.83	0	-2059	5486	5452	5416	5382	5346	5470	5400	71	1620	500	3900	10	1	14204056	764	12.37	1.47	12	0.02	435.00	3672.00	7420	20230712	-27.49	4620	20231024	16.45	5750	-6.43	20240108	4920	9.35	20240117	7420	-27.49	20230712	4620	16.45	20231024	4.50	N	171010	500	71 억		117927	N	N	0	N	00	N
6	20240119	160902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	90	2	1.71	147770390	27760	104.40	5300	5370	5270	6850	3690	5270	5323.10	0.75	0	9733	5423	5346	5213	5136	5003	5385	5175	71	1580	500	3790	10	1	14204056	761	12.32	1.46	12	0.20	435.00	3672.00	7420	20230712	-27.76	4620	20231024	16.02	5750	-6.78	20240108	4920	8.94	20240117	7420	-27.76	20230712	4620	16.02	20231024	4.47	N	171010	500	71 억		106607	N	N	0	N	00	N
7	20240119	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	80	2	1.52	139631450	26240	98.68	5300	5370	5270	6850	3690	5270	5321.32	0.75	0	9997	5423	5346	5213	5136	5003	5385	5175	71	1580	500	3790	10	1	14204056	760	12.30	1.46	12	0.18	435.00	3672.00	7420	20230712	-27.90	4620	20231024	15.80	5750	-6.96	20240108	4920	8.74	20240117	7420	-27.90	20230712	4620	15.80	20231024	4.47	N	171010	500	71 억		106607	N	N	0	N	00	N
8	20240119	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	60	2	1.14	114920980	21592	81.20	5300	5370	5270	6850	3690	5270	5322.39	0.75	0	9359	5423	5346	5213	5136	5003	5385	5175	71	1580	500	3790	10	1	14204056	757	12.25	1.45	12	0.15	435.00	3672.00	7420	20230712	-28.17	4620	20231024	15.37	5750	-7.30	20240108	4920	8.33	20240117	7420	-28.17	20230712	4620	15.37	20231024	4.47	N	171010	500	71 억		106607	N	N	0	N	00	N
9	20240119	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	80	2	1.52	103145090	19379	72.88	5300	5370	5270	6850	3690	5270	5322.52	0.75	0	7845	5423	5346	5213	5136	5003	5385	5175	71	1580	500	3790	10	1	14204056	760	12.30	1.46	12	0.14	435.00	3672.00	7420	20230712	-27.90	4620	20231024	15.80	5750	-6.96	20240108	4920	8.74	20240117	7420	-27.90	20230712	4620	15.80	20231024	4.47	N	171010	500	71 억		106607	N	N	0	N	00	N
10	20240119	120907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	80	2	1.52	94804340	17822	67.03	5300	5370	5270	6850	3690	5270	5319.51	0.75	0	8220	5423	5346	5213	5136	5003	5385	5175	71	1580	500	3790	10	1	14204056	760	12.30	1.46	12	0.13	435.00	3672.00	7420	20230712	-27.90	4620	20231024	15.80	5750	-6.96	20240108	4920	8.74	20240117	7420	-27.90	20230712	4620	15.80	20231024	4.47	N	171010	500	71 억		106607	N	N	0	N	00	N
11	20240119	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	30	2	0.57	78315300	14715	55.34	5300	5370	5270	6850	3690	5270	5322.14	0.75	0	6611	5423	5346	5213	5136	5003	5385	5175	71	1580	500	3790	10	1	14204056	753	12.18	1.44	12	0.10	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	5750	-7.83	20240108	4920	7.72	20240117	7420	-28.57	20230712	4620	14.72	20231024	4.47	N	171010	500	71 억		106607	N	N	0	N	00	N
12	20240119	100909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	90	2	1.71	57211130	10743	40.40	5300	5370	5270	6850	3690	5270	5325.43	0.75	0	5367	5423	5346	5213	5136	5003	5385	5175	71	1580	500	3790	10	1	14204056	761	12.32	1.46	12	0.08	435.00	3672.00	7420	20230712	-27.76	4620	20231024	16.02	5750	-6.78	20240108	4920	8.94	20240117	7420	-27.76	20230712	4620	16.02	20231024	4.47	N	171010	500	71 억		106607	N	N	0	N	00	N
13	20240119	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	60	2	1.14	22380910	4230	15.91	5300	5330	5270	6850	3690	5270	5291.00	0.75	0	1023	5423	5346	5213	5136	5003	5385	5175	71	1580	500	3790	10	1	14204056	757	12.25	1.45	12	0.03	435.00	3672.00	7420	20230712	-28.17	4620	20231024	15.37	5750	-7.30	20240108	4920	8.33	20240117	7420	-28.17	20230712	4620	15.37	20231024	4.47	N	171010	500	71 억		106607	N	N	0	N	00	N
14	20240118	160901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	20	2	0.38	128415230	24586	20.12	5240	5290	5080	6820	3680	5250	5222.87	0.75	0	-220	5536	5392	5156	5012	4776	5275	4895	71	1570	500	3780	10	1	14204056	749	12.11	1.44	12	0.17	435.00	3672.00	7420	20230712	-28.98	4620	20231024	14.07	5750	-8.35	20240108	4920	7.11	20240117	7420	-28.98	20230712	4620	14.07	20231024	4.50	N	171010	500	71 억		106827	N	N	0	N	00	N
15	20240118	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5190	-60	5	-1.14	104523870	20045	16.40	5240	5290	5080	6820	3680	5250	5214.46	0.75	0	-168	5536	5392	5156	5012	4776	5275	4895	71	1570	500	3780	10	1	14204056	737	11.93	1.41	12	0.14	435.00	3672.00	7420	20230712	-30.05	4620	20231024	12.34	5750	-9.74	20240108	4920	5.49	20240117	7420	-30.05	20230712	4620	12.34	20231024	4.50	N	171010	500	71 억		106827	N	N	0	N	00	N
16	20240118	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	-70	5	-1.33	96560980	18515	15.15	5240	5290	5080	6820	3680	5250	5215.28	0.75	0	15	5536	5392	5156	5012	4776	5275	4895	71	1570	500	3780	10	1	14204056	736	11.91	1.41	12	0.13	435.00	3672.00	7420	20230712	-30.19	4620	20231024	12.12	5750	-9.91	20240108	4920	5.28	20240117	7420	-30.19	20230712	4620	12.12	20231024	4.50	N	171010	500	71 억		106827	N	N	0	N	00	N
17	20240118	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	-20	5	-0.38	55705840	10666	8.73	5240	5290	5080	6820	3680	5250	5222.75	0.75	0	1284	5536	5392	5156	5012	4776	5275	4895	71	1570	500	3780	10	1	14204056	743	12.02	1.42	12	0.08	435.00	3672.00	7420	20230712	-29.51	4620	20231024	13.20	5750	-9.04	20240108	4920	6.30	20240117	7420	-29.51	20230712	4620	13.20	20231024	4.50	N	171010	500	71 억		106827	N	N	0	N	00	N
18	20240118	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	10	2	0.19	48788390	9345	7.65	5240	5290	5080	6820	3680	5250	5220.80	0.75	0	1279	5536	5392	5156	5012	4776	5275	4895	71	1570	500	3780	10	1	14204056	747	12.09	1.43	12	0.07	435.00	3672.00	7420	20230712	-29.11	4620	20231024	13.85	5750	-8.52	20240108	4920	6.91	20240117	7420	-29.11	20230712	4620	13.85	20231024	4.50	N	171010	500	71 억		106827	N	N	0	N	00	N
19	20240118	110904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	-30	5	-0.57	38252510	7332	6.00	5240	5290	5080	6820	3680	5250	5217.20	0.75	0	1384	5536	5392	5156	5012	4776	5275	4895	71	1570	500	3780	10	1	14204056	741	12.00	1.42	12	0.05	435.00	3672.00	7420	20230712	-29.65	4620	20231024	12.99	5750	-9.22	20240108	4920	6.10	20240117	7420	-29.65	20230712	4620	12.99	20231024	4.50	N	171010	500	71 억		106827	N	N	0	N	00	N
20	20240118	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	20	2	0.38	30860440	5922	4.85	5240	5280	5080	6820	3680	5250	5211.15	0.75	0	966	5536	5392	5156	5012	4776	5275	4895	71	1570	500	3780	10	1	14204056	749	12.11	1.44	12	0.04	435.00	3672.00	7420	20230712	-28.98	4620	20231024	14.07	5750	-8.35	20240108	4920	7.11	20240117	7420	-28.98	20230712	4620	14.07	20231024	4.50	N	171010	500	71 억		106827	N	N	0	N	00	N
21	20240118	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-40	5	-0.76	6624500	1292	1.06	5240	5240	5080	6820	3680	5250	5127.32	0.75	0	-16	5536	5392	5156	5012	4776	5275	4895	71	1570	500	3780	10	1	14204056	740	11.98	1.42	12	0.01	435.00	3672.00	7420	20230712	-29.78	4620	20231024	12.77	5750	-9.39	20240108	4920	5.89	20240117	7420	-29.78	20230712	4620	12.77	20231024	4.50	N	171010	500	71 억		106827	N	N	0	N	00	N
22	20240117	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	-40	5	-0.76	627041490	122200	446.75	5290	5300	4920	6870	3710	5290	5131.27	0.64	0	15328	5436	5362	5286	5212	5136	5325	5175	71	1580	500	3800	10	1	14204056	746	12.07	1.43	12	0.86	435.00	3672.00	7420	20230712	-29.25	4620	20231024	13.64	5750	-8.70	20240108	4920	6.71	20240117	7420	-29.25	20230712	4620	13.64	20231024	4.50	N	171010	500	71 억		91514	N	N	0	N	00	N
23	20240117	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	-130	5	-2.46	613506020	119587	437.20	5290	5300	4920	6870	3710	5290	5130.21	0.64	0	15493	5436	5362	5286	5212	5136	5325	5175	71	1580	500	3800	10	1	14204056	733	11.86	1.41	12	0.84	435.00	3672.00	7420	20230712	-30.46	4620	20231024	11.69	5750	-10.26	20240108	4920	4.88	20240117	7420	-30.46	20230712	4620	11.69	20231024	4.50	N	171010	500	71 억		91514	N	N	0	N	00	N
24	20240117	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	-120	5	-2.27	601774510	117307	428.86	5290	5300	4920	6870	3710	5290	5129.91	0.64	0	15278	5436	5362	5286	5212	5136	5325	5175	71	1580	500	3800	10	1	14204056	734	11.89	1.41	12	0.83	435.00	3672.00	7420	20230712	-30.32	4620	20231024	11.90	5750	-10.09	20240108	4920	5.08	20240117	7420	-30.32	20230712	4620	11.90	20231024	4.50	N	171010	500	71 억		91514	N	N	0	N	00	N
25	20240117	130858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5190	-100	5	-1.89	564663840	110091	402.48	5290	5300	4920	6870	3710	5290	5129.06	0.64	0	14497	5436	5362	5286	5212	5136	5325	5175	71	1580	500	3800	10	1	14204056	737	11.93	1.41	12	0.78	435.00	3672.00	7420	20230712	-30.05	4620	20231024	12.34	5750	-9.74	20240108	4920	5.49	20240117	7420	-30.05	20230712	4620	12.34	20231024	4.50	N	171010	500	71 억		91514	N	N	0	N	00	N
26	20240117	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5120	-170	5	-3.21	560251100	109231	399.34	5290	5300	4920	6870	3710	5290	5129.05	0.64	0	14048	5436	5362	5286	5212	5136	5325	5175	71	1580	500	3800	10	1	14204056	727	11.77	1.39	12	0.77	435.00	3672.00	7420	20230712	-31.00	4620	20231024	10.82	5750	-10.96	20240108	4920	4.07	20240117	7420	-31.00	20230712	4620	10.82	20231024	4.50	N	171010	500	71 억		91514	N	N	0	N	00	N
27	20240117	110901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	-50	5	-0.95	91417190	17432	63.73	5290	5300	5200	6870	3710	5290	5244.22	0.64	0	-3857	5436	5362	5286	5212	5136	5325	5175	71	1580	500	3800	10	1	14204056	744	12.05	1.43	12	0.12	435.00	3672.00	7420	20230712	-29.38	4620	20231024	13.42	5750	-8.87	20240108	5200	0.77	20240117	7420	-29.38	20230712	4620	13.42	20231024	4.50	N	171010	500	71 억		91514	N	N	0	N	00	N
28	20240117	100858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-80	5	-1.51	78794470	15020	54.91	5290	5300	5200	6870	3710	5290	5245.97	0.64	0	-3838	5436	5362	5286	5212	5136	5325	5175	71	1580	500	3800	10	1	14204056	740	11.98	1.42	12	0.11	435.00	3672.00	7420	20230712	-29.78	4620	20231024	12.77	5750	-9.39	20240108	5200	0.19	20240117	7420	-29.78	20230712	4620	12.77	20231024	4.50	N	171010	500	71 억		91514	N	N	0	N	00	N
29	20240117	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5290	0	3	0.00	5249530	998	3.65	5290	5290	5240	6870	3710	5290	5260.05	0.64	0	-948	5436	5362	5286	5212	5136	5325	5175	71	1580	500	3800	10	1	14204056	751	12.16	1.44	12	0.01	435.00	3672.00	7420	20230712	-28.71	4620	20231024	14.50	5750	-8.00	20240108	5210	1.54	20240116	7420	-28.71	20230712	4620	14.50	20231024	4.50	N	171010	500	71 억		91514	N	N	0	N	00	N
30	20240116	160857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5290	-30	5	-0.56	143323400	27163	181.41	5320	5360	5210	6910	3730	5320	5276.37	0.68	0	-5135	5466	5392	5346	5272	5226	5370	5250	71	1590	500	3830	10	1	14204056	751	12.16	1.44	12	0.19	435.00	3672.00	7420	20230712	-28.71	4620	20231024	14.50	5750	-8.00	20240108	5210	1.54	20240116	7420	-28.71	20230712	4620	14.50	20231024	4.51	N	171010	500	71 억		96058	N	N	0	N	00	N
31	20240116	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	-70	5	-1.32	129241350	24495	163.59	5320	5360	5210	6910	3730	5320	5276.23	0.68	0	-5055	5466	5392	5346	5272	5226	5370	5250	71	1590	500	3830	10	1	14204056	746	12.07	1.43	12	0.17	435.00	3672.00	7420	20230712	-29.25	4620	20231024	13.64	5750	-8.70	20240108	5210	0.77	20240116	7420	-29.25	20230712	4620	13.64	20231024	4.51	N	171010	500	71 억		96058	N	N	0	N	00	N
32	20240116	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5280	-40	5	-0.75	112157250	21248	141.91	5320	5360	5210	6910	3730	5320	5278.49	0.68	0	-3890	5466	5392	5346	5272	5226	5370	5250	71	1590	500	3830	10	1	14204056	750	12.14	1.44	12	0.15	435.00	3672.00	7420	20230712	-28.84	4620	20231024	14.29	5750	-8.17	20240108	5210	1.34	20240116	7420	-28.84	20230712	4620	14.29	20231024	4.51	N	171010	500	71 억		96058	N	N	0	N	00	N
33	20240116	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	-10	5	-0.19	110240550	20885	139.48	5320	5360	5210	6910	3730	5320	5278.46	0.68	0	-3771	5466	5392	5346	5272	5226	5370	5250	71	1590	500	3830	10	1	14204056	754	12.21	1.45	12	0.15	435.00	3672.00	7420	20230712	-28.44	4620	20231024	14.94	5750	-7.65	20240108	5210	1.92	20240116	7420	-28.44	20230712	4620	14.94	20231024	4.51	N	171010	500	71 억		96058	N	N	0	N	00	N
34	20240116	120857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	-20	5	-0.38	103262340	19566	130.68	5320	5360	5210	6910	3730	5320	5277.64	0.68	0	-3840	5466	5392	5346	5272	5226	5370	5250	71	1590	500	3830	10	1	14204056	753	12.18	1.44	12	0.14	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	5750	-7.83	20240108	5210	1.73	20240116	7420	-28.57	20230712	4620	14.72	20231024	4.51	N	171010	500	71 억		96058	N	N	0	N	00	N
35	20240116	110856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	-20	5	-0.38	101347300	19204	128.26	5320	5360	5210	6910	3730	5320	5277.41	0.68	0	-3830	5466	5392	5346	5272	5226	5370	5250	71	1590	500	3830	10	1	14204056	753	12.18	1.44	12	0.14	435.00	3672.00	7420	20230712	-28.57	4620	20231024	14.72	5750	-7.83	20240108	5210	1.73	20240116	7420	-28.57	20230712	4620	14.72	20231024	4.51	N	171010	500	71 억		96058	N	N	0	N	00	N
36	20240116	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	-60	5	-1.13	69085990	13055	87.19	5320	5360	5260	6910	3730	5320	5291.92	0.68	0	-5749	5466	5392	5346	5272	5226	5370	5250	71	1590	500	3830	10	1	14204056	747	12.09	1.43	12	0.09	435.00	3672.00	7420	20230712	-29.11	4620	20231024	13.85	5750	-8.52	20240108	5260	0.00	20240116	7420	-29.11	20230712	4620	13.85	20231024	4.51	N	171010	500	71 억		96058	N	N	0	N	00	N
37	20240116	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	0	3	0.00	1095920	206	1.38	5320	5320	5320	6910	3730	5320	5320.00	0.68	0	-30	5466	5392	5346	5272	5226	5370	5250	71	1590	500	3830	10	1	14204056	756	12.23	1.45	12	0.00	435.00	3672.00	7420	20230712	-28.30	4620	20231024	15.15	5750	-7.48	20240108	5300	0.38	20240115	7420	-28.30	20230712	4620	15.15	20231024	4.51	N	171010	500	71 억		96058	N	N	0	N	00	N
38	20240115	160854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5320	-70	5	-1.30	79122740	14872	30.67	5390	5420	5300	7000	3780	5390	5320.26	0.68	0	-232	5576	5482	5396	5302	5216	5440	5260	71	1610	500	3880	10	1	14204056	756	12.23	1.45	12	0.10	435.00	3672.00	7420	20230712	-28.30	4620	20231024	15.15	5750	-7.48	20240108	5300	0.38	20240115	7420	-28.30	20230712	4620	15.15	20231024	4.52	N	171010	500	71 억		96292	N	N	0	N	00	N
39	20240115	150854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5330	-60	5	-1.11	73536590	13822	28.51	5390	5420	5300	7000	3780	5390	5320.26	0.68	0	-149	5576	5482	5396	5302	5216	5440	5260	71	1610	500	3880	10	1	14204056	757	12.25	1.45	12	0.10	435.00	3672.00	7420	20230712	-28.17	4620	20231024	15.37	5750	-7.30	20240108	5300	0.57	20240115	7420	-28.17	20230712	4620	15.37	20231024	4.52	N	171010	500	71 억		96292	N	N	0	N	00	N
40	20240115	140854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-80	5	-1.48	51854990	9740	20.09	5390	5420	5300	7000	3780	5390	5323.92	0.68	0	-299	5576	5482	5396	5302	5216	5440	5260	71	1610	500	3880	10	1	14204056	754	12.21	1.45	12	0.07	435.00	3672.00	7420	20230712	-28.44	4620	20231024	14.94	5750	-7.65	20240108	5300	0.19	20240115	7420	-28.44	20230712	4620	14.94	20231024	4.52	N	171010	500	71 억		96292	N	N	0	N	00	N
41	20240115	130853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-80	5	-1.48	40713110	7644	15.77	5390	5420	5300	7000	3780	5390	5326.15	0.68	0	-470	5576	5482	5396	5302	5216	5440	5260	71	1610	500	3880	10	1	14204056	754	12.21	1.45	12	0.05	435.00	3672.00	7420	20230712	-28.44	4620	20231024	14.94	5750	-7.65	20240108	5300	0.19	20240115	7420	-28.44	20230712	4620	14.94	20231024	4.52	N	171010	500	71 억		96292	N	N	0	N	00	N
42	20240115	120854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	-50	5	-0.93	33183420	6228	12.84	5390	5420	5300	7000	3780	5390	5328.10	0.68	0	-97	5576	5482	5396	5302	5216	5440	5260	71	1610	500	3880	10	1	14204056	758	12.28	1.45	12	0.04	435.00	3672.00	7420	20230712	-28.03	4620	20231024	15.58	5750	-7.13	20240108	5300	0.75	20240115	7420	-28.03	20230712	4620	15.58	20231024	4.52	N	171010	500	71 억		96292	N	N	0	N	00	N
43	20240115	110853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-80	5	-1.48	24998630	4689	9.67	5390	5420	5300	7000	3780	5390	5331.34	0.68	0	-422	5576	5482	5396	5302	5216	5440	5260	71	1610	500	3880	10	1	14204056	754	12.21	1.45	12	0.03	435.00	3672.00	7420	20230712	-28.44	4620	20231024	14.94	5750	-7.65	20240108	5300	0.19	20240115	7420	-28.44	20230712	4620	14.94	20231024	4.52	N	171010	500	71 억		96292	N	N	0	N	00	N
44	20240115	100851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	10	2	0.19	8908200	1665	3.43	5390	5420	5320	7000	3780	5390	5350.27	0.68	0	-38	5576	5482	5396	5302	5216	5440	5260	71	1610	500	3880	10	1	14204056	767	12.41	1.47	12	0.01	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	5750	-6.09	20240108	5310	1.69	20240112	7420	-27.22	20230712	4620	16.88	20231024	4.52	N	171010	500	71 억		96292	N	N	0	N	00	N
45	20240115	090852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5360	-30	5	-0.56	602840	112	0.23	5390	5390	5360	7000	3780	5390	5382.50	0.68	0	-11	5576	5482	5396	5302	5216	5440	5260	71	1610	500	3880	10	1	14204056	761	12.32	1.46	12	0.00	435.00	3672.00	7420	20230712	-27.76	4620	20231024	16.02	5750	-6.78	20240108	5310	0.94	20240112	7420	-27.76	20230712	4620	16.02	20231024	4.52	N	171010	500	71 억		96292	N	N	0	N	00	N
46	20240112	160904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	-50	5	-0.92	261883230	48475	178.63	5450	5490	5310	7070	3810	5440	5402.44	0.72	0	-4059	5546	5492	5446	5392	5346	5470	5370	71	1630	500	3910	10	1	14204056	766	12.39	1.47	12	0.34	435.00	3672.00	7420	20230712	-27.36	4620	20231024	16.67	5750	-6.26	20240108	5310	1.51	20240112	7420	-27.36	20230712	4620	16.67	20231024	4.50	N	171010	500	71 억		102799	N	N	0	N	00	N
47	20240112	150851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5360	-80	5	-1.47	244458470	45216	166.62	5450	5490	5350	7070	3810	5440	5406.46	0.72	0	-4222	5546	5492	5446	5392	5346	5470	5370	71	1630	500	3910	10	1	14204056	761	12.32	1.46	12	0.32	435.00	3672.00	7420	20230712	-27.76	4620	20231024	16.02	5750	-6.78	20240108	5350	0.19	20240112	7420	-27.76	20230712	4620	16.02	20231024	4.50	N	171010	500	71 억		102799	N	N	0	N	00	N
48	20240112	140851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	-40	5	-0.74	188834460	34870	128.50	5450	5490	5380	7070	3810	5440	5415.38	0.72	0	-3355	5546	5492	5446	5392	5346	5470	5370	71	1630	500	3910	10	1	14204056	767	12.41	1.47	12	0.25	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	5750	-6.09	20240108	5380	0.37	20240112	7420	-27.22	20230712	4620	16.88	20231024	4.50	N	171010	500	71 억		102799	N	N	0	N	00	N
49	20240112	130846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	-40	5	-0.74	177252750	32721	120.58	5450	5490	5380	7070	3810	5440	5417.09	0.72	0	-3334	5546	5492	5446	5392	5346	5470	5370	71	1630	500	3910	10	1	14204056	767	12.41	1.47	12	0.23	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	5750	-6.09	20240108	5380	0.37	20240112	7420	-27.22	20230712	4620	16.88	20231024	4.50	N	171010	500	71 억		102799	N	N	0	N	00	N
50	20240112	120851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	-40	5	-0.74	135686100	25019	92.20	5450	5490	5400	7070	3810	5440	5423.32	0.72	0	-1706	5546	5492	5446	5392	5346	5470	5370	71	1630	500	3910	10	1	14204056	767	12.41	1.47	12	0.18	435.00	3672.00	7420	20230712	-27.22	4620	20231024	16.88	5750	-6.09	20240108	5400	0.00	20240112	7420	-27.22	20230712	4620	16.88	20231024	4.50	N	171010	500	71 억		102799	N	N	0	N	00	N
51	20240112	110847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5440	0	3	0.00	125189180	23076	85.04	5450	5490	5400	7070	3810	5440	5425.08	0.72	0	-1751	5546	5492	5446	5392	5346	5470	5370	71	1630	500	3910	10	1	14204056	773	12.51	1.48	12	0.16	435.00	3672.00	7420	20230712	-26.68	4620	20231024	17.75	5750	-5.39	20240108	5400	0.74	20240112	7420	-26.68	20230712	4620	17.75	20231024	4.50	N	171010	500	71 억		102799	N	N	0	N	00	N
52	20240112	100847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-10	5	-0.18	95776220	17645	65.02	5450	5490	5410	7070	3810	5440	5427.95	0.72	0	-1877	5546	5492	5446	5392	5346	5470	5370	71	1630	500	3910	10	1	14204056	771	12.48	1.48	12	0.12	435.00	3672.00	7420	20230712	-26.82	4620	20231024	17.53	5750	-5.57	20240108	5400	0.56	20240111	7420	-26.82	20230712	4620	17.53	20231024	4.50	N	171010	500	71 억		102799	N	N	0	N	00	N
53	20240112	090849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5440	0	3	0.00	6226750	1144	4.22	5450	5490	5440	7070	3810	5440	5442.96	0.72	0	-352	5546	5492	5446	5392	5346	5470	5370	71	1630	500	3910	10	1	14204056	773	12.51	1.48	12	0.01	435.00	3672.00	7420	20230712	-26.68	4620	20231024	17.75	5750	-5.39	20240108	5400	0.74	20240111	7420	-26.68	20230712	4620	17.75	20231024	4.50	N	171010	500	71 억		102799	N	N	0	N	00	N
54	20240111	160843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5440	-40	5	-0.73	146981190	27037	94.84	5480	5500	5400	7120	3840	5480	5436.30	0.72	0	135	5626	5552	5506	5432	5386	5530	5410	71	1640	500	3940	10	1	14204056	773	12.51	1.48	12	0.19	435.00	3672.00	7420	20230712	-26.68	4620	20231024	17.75	5750	-5.39	20240108	5400	0.74	20240111	7420	-26.68	20230712	4620	17.75	20231024	4.61	N	171010	500	71 억		102665	N	N	0	N	00	N
55	20240111	150848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5450	-30	5	-0.55	134870700	24809	87.03	5480	5500	5400	7120	3840	5480	5436.36	0.72	0	-247	5626	5552	5506	5432	5386	5530	5410	71	1640	500	3940	10	1	14204056	774	12.53	1.48	12	0.17	435.00	3672.00	7420	20230712	-26.55	4620	20231024	17.97	5750	-5.22	20240108	5400	0.93	20240111	7420	-26.55	20230712	4620	17.97	20231024	4.61	N	171010	500	71 억		102665	N	N	0	N	00	N
56	20240111	140846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5460	-20	5	-0.36	95866700	17642	61.89	5480	5500	5400	7120	3840	5480	5434.00	0.72	0	-1016	5626	5552	5506	5432	5386	5530	5410	71	1640	500	3940	10	1	14204056	776	12.55	1.49	12	0.12	435.00	3672.00	7420	20230712	-26.42	4620	20231024	18.18	5750	-5.04	20240108	5400	1.11	20240111	7420	-26.42	20230712	4620	18.18	20231024	4.61	N	171010	500	71 억		102665	N	N	0	N	00	N
57	20240111	130843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5460	-20	5	-0.36	91971280	16928	59.38	5480	5500	5400	7120	3840	5480	5433.09	0.72	0	-1016	5626	5552	5506	5432	5386	5530	5410	71	1640	500	3940	10	1	14204056	776	12.55	1.49	12	0.12	435.00	3672.00	7420	20230712	-26.42	4620	20231024	18.18	5750	-5.04	20240108	5400	1.11	20240111	7420	-26.42	20230712	4620	18.18	20231024	4.61	N	171010	500	71 억		102665	N	N	0	N	00	N
58	20240111	120844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-50	5	-0.91	86244790	15876	55.69	5480	5500	5400	7120	3840	5480	5432.40	0.72	0	-1067	5626	5552	5506	5432	5386	5530	5410	71	1640	500	3940	10	1	14204056	771	12.48	1.48	12	0.11	435.00	3672.00	7420	20230712	-26.82	4620	20231024	17.53	5750	-5.57	20240108	5400	0.56	20240111	7420	-26.82	20230712	4620	17.53	20231024	4.61	N	171010	500	71 억		102665	N	N	0	N	00	N
59	20240111	110846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5450	-30	5	-0.55	79512140	14638	51.35	5480	5500	5400	7120	3840	5480	5431.90	0.72	0	-1120	5626	5552	5506	5432	5386	5530	5410	71	1640	500	3940	10	1	14204056	774	12.53	1.48	12	0.10	435.00	3672.00	7420	20230712	-26.55	4620	20231024	17.97	5750	-5.22	20240108	5400	0.93	20240111	7420	-26.55	20230712	4620	17.97	20231024	4.61	N	171010	500	71 억		102665	N	N	0	N	00	N
60	20240111	100845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-50	5	-0.91	62638810	11533	40.46	5480	5500	5400	7120	3840	5480	5431.27	0.72	0	-888	5626	5552	5506	5432	5386	5530	5410	71	1640	500	3940	10	1	14204056	771	12.48	1.48	12	0.08	435.00	3672.00	7420	20230712	-26.82	4620	20231024	17.53	5750	-5.57	20240108	5400	0.56	20240111	7420	-26.82	20230712	4620	17.53	20231024	4.61	N	171010	500	71 억		102665	N	N	0	N	00	N
61	20240111	090845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-50	5	-0.91	19654390	3612	12.67	5480	5500	5430	7120	3840	5480	5441.41	0.72	0	-1079	5626	5552	5506	5432	5386	5530	5410	71	1640	500	3940	10	1	14204056	771	12.48	1.48	12	0.03	435.00	3672.00	7420	20230712	-26.82	4620	20231024	17.53	5750	-5.57	20240108	5430	0.00	20240111	7420	-26.82	20230712	4620	17.53	20231024	4.61	N	171010	500	71 억		102665	N	N	0	N	00	N
62	20240110	160841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5480	-90	5	-1.62	156731440	28507	76.44	5580	5580	5460	7240	3900	5570	5498.00	0.82	0	-14247	5636	5602	5566	5532	5496	5585	5515	71	1670	500	4010	10	1	14204056	778	12.60	1.49	12	0.20	435.00	3672.00	7420	20230712	-26.15	4620	20231024	18.61	5750	-4.70	20240108	5460	0.37	20240110	7420	-26.15	20230712	4620	18.61	20231024	4.60	N	171010	500	71 억		116912	N	N	0	N	00	N
63	20240110	150844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5460	-110	5	-1.97	151346950	27523	73.81	5580	5580	5460	7240	3900	5570	5498.93	0.82	0	-14204	5636	5602	5566	5532	5496	5585	5515	71	1670	500	4010	10	1	14204056	776	12.55	1.49	12	0.19	435.00	3672.00	7420	20230712	-26.42	4620	20231024	18.18	5750	-5.04	20240108	5460	0.00	20240110	7420	-26.42	20230712	4620	18.18	20231024	4.60	N	171010	500	71 억		116912	N	N	0	N	00	N
64	20240110	140846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	-70	5	-1.26	138649020	25203	67.58	5580	5580	5470	7240	3900	5570	5501.29	0.82	0	-13876	5636	5602	5566	5532	5496	5585	5515	71	1670	500	4010	10	1	14204056	781	12.64	1.50	12	0.18	435.00	3672.00	7420	20230712	-25.88	4620	20231024	19.05	5750	-4.35	20240108	5470	0.55	20240110	7420	-25.88	20230712	4620	19.05	20231024	4.60	N	171010	500	71 억		116912	N	N	0	N	00	N
65	20240110	130842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5490	-80	5	-1.44	135814020	24686	66.20	5580	5580	5470	7240	3900	5570	5501.66	0.82	0	-13867	5636	5602	5566	5532	5496	5585	5515	71	1670	500	4010	10	1	14204056	780	12.62	1.50	12	0.17	435.00	3672.00	7420	20230712	-26.01	4620	20231024	18.83	5750	-4.52	20240108	5470	0.37	20240110	7420	-26.01	20230712	4620	18.83	20231024	4.60	N	171010	500	71 억		116912	N	N	0	N	00	N
66	20240110	120843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5480	-90	5	-1.62	124172580	22565	60.51	5580	5580	5470	7240	3900	5570	5502.88	0.82	0	-12644	5636	5602	5566	5532	5496	5585	5515	71	1670	500	4010	10	1	14204056	778	12.60	1.49	12	0.16	435.00	3672.00	7420	20230712	-26.15	4620	20231024	18.61	5750	-4.70	20240108	5470	0.18	20240110	7420	-26.15	20230712	4620	18.61	20231024	4.60	N	171010	500	71 억		116912	N	N	0	N	00	N
67	20240110	110843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5480	-90	5	-1.62	94879600	17231	46.21	5580	5580	5470	7240	3900	5570	5506.33	0.82	0	-11189	5636	5602	5566	5532	5496	5585	5515	71	1670	500	4010	10	1	14204056	778	12.60	1.49	12	0.12	435.00	3672.00	7420	20230712	-26.15	4620	20231024	18.61	5750	-4.70	20240108	5470	0.18	20240110	7420	-26.15	20230712	4620	18.61	20231024	4.60	N	171010	500	71 억		116912	N	N	0	N	00	N
68	20240110	100841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	-70	5	-1.26	82466160	14963	40.12	5580	5580	5470	7240	3900	5570	5511.34	0.82	0	-9689	5636	5602	5566	5532	5496	5585	5515	71	1670	500	4010	10	1	14204056	781	12.64	1.50	12	0.11	435.00	3672.00	7420	20230712	-25.88	4620	20231024	19.05	5750	-4.35	20240108	5470	0.55	20240110	7420	-25.88	20230712	4620	19.05	20231024	4.60	N	171010	500	71 억		116912	N	N	0	N	00	N
69	20240110	090842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5540	-30	5	-0.54	7001740	1258	3.37	5580	5580	5540	7240	3900	5570	5565.77	0.82	0	-404	5636	5602	5566	5532	5496	5585	5515	71	1670	500	4010	10	1	14204056	787	12.74	1.51	12	0.01	435.00	3672.00	7420	20230712	-25.34	4620	20231024	19.91	5750	-3.65	20240108	5470	1.28	20240102	7420	-25.34	20230712	4620	19.91	20231024	4.60	N	171010	500	71 억		116912	N	N	0	N	00	N
70	20240109	160840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	20	2	0.36	203459970	36564	95.11	5600	5600	5530	7210	3890	5550	5564.46	0.80	0	3553	5863	5706	5593	5436	5323	5650	5380	71	1660	500	3990	10	1	14204056	791	12.80	1.52	12	0.26	435.00	3672.00	7420	20230712	-24.93	4620	20231024	20.56	5750	-3.13	20240108	5470	1.83	20240102	7420	-24.93	20230712	4620	20.56	20231024	4.58	N	171010	500	71 억		113359	N	N	0	N	00	N
71	20240109	150841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	20	2	0.36	197339800	35464	92.25	5600	5600	5530	7210	3890	5550	5564.51	0.80	0	3560	5863	5706	5593	5436	5323	5650	5380	71	1660	500	3990	10	1	14204056	791	12.80	1.52	12	0.25	435.00	3672.00	7420	20230712	-24.93	4620	20231024	20.56	5750	-3.13	20240108	5470	1.83	20240102	7420	-24.93	20230712	4620	20.56	20231024	4.58	N	171010	500	71 억		113359	N	N	0	N	00	N
72	20240109	140840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	10	2	0.18	188287330	33833	88.01	5600	5600	5530	7210	3890	5550	5565.20	0.80	0	4271	5863	5706	5593	5436	5323	5650	5380	71	1660	500	3990	10	1	14204056	790	12.78	1.51	12	0.24	435.00	3672.00	7420	20230712	-25.07	4620	20231024	20.35	5750	-3.30	20240108	5470	1.65	20240102	7420	-25.07	20230712	4620	20.35	20231024	4.58	N	171010	500	71 억		113359	N	N	0	N	00	N
73	20240109	130840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	10	2	0.18	128253750	23014	59.87	5600	5600	5540	7210	3890	5550	5572.86	0.80	0	4158	5863	5706	5593	5436	5323	5650	5380	71	1660	500	3990	10	1	14204056	790	12.78	1.51	12	0.16	435.00	3672.00	7420	20230712	-25.07	4620	20231024	20.35	5750	-3.30	20240108	5470	1.65	20240102	7420	-25.07	20230712	4620	20.35	20231024	4.58	N	171010	500	71 억		113359	N	N	0	N	00	N
74	20240109	120847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	20	2	0.36	102982120	18479	48.07	5600	5600	5540	7210	3890	5550	5572.93	0.80	0	4782	5863	5706	5593	5436	5323	5650	5380	71	1660	500	3990	10	1	14204056	791	12.80	1.52	12	0.13	435.00	3672.00	7420	20230712	-24.93	4620	20231024	20.56	5750	-3.13	20240108	5470	1.83	20240102	7420	-24.93	20230712	4620	20.56	20231024	4.58	N	171010	500	71 억		113359	N	N	0	N	00	N
75	20240109	110843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5590	40	2	0.72	80271780	14408	37.48	5600	5600	5540	7210	3890	5550	5571.33	0.80	0	4758	5863	5706	5593	5436	5323	5650	5380	71	1660	500	3990	10	1	14204056	794	12.85	1.52	12	0.10	435.00	3672.00	7420	20230712	-24.66	4620	20231024	21.00	5750	-2.78	20240108	5470	2.19	20240102	7420	-24.66	20230712	4620	21.00	20231024	4.58	N	171010	500	71 억		113359	N	N	0	N	00	N
76	20240109	100841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5590	40	2	0.72	53757580	9651	25.10	5600	5600	5540	7210	3890	5550	5570.16	0.80	0	2024	5863	5706	5593	5436	5323	5650	5380	71	1660	500	3990	10	1	14204056	794	12.85	1.52	12	0.07	435.00	3672.00	7420	20230712	-24.66	4620	20231024	21.00	5750	-2.78	20240108	5470	2.19	20240102	7420	-24.66	20230712	4620	21.00	20231024	4.58	N	171010	500	71 억		113359	N	N	0	N	00	N
77	20240109	090841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5550	0	3	0.00	10272860	1844	4.80	5600	5600	5550	7210	3890	5550	5570.97	0.80	0	-775	5863	5706	5593	5436	5323	5650	5380	71	1660	500	3990	10	1	14204056	788	12.76	1.51	12	0.01	435.00	3672.00	7420	20230712	-25.20	4620	20231024	20.13	5750	-3.48	20240108	5470	1.46	20240102	7420	-25.20	20230712	4620	20.13	20231024	4.58	N	171010	500	71 억		113359	N	N	0	N	00	N
78	20240108	160839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5550	50	2	0.91	210425800	38143	107.63	5750	5750	5480	7150	3850	5500	5516.76	0.79	0	1448	5593	5546	5513	5466	5433	5530	5450	71	1650	500	3960	10	1	14204056	788	12.76	1.51	12	0.27	435.00	3672.00	7420	20230712	-25.20	4620	20231024	20.13	5750	-3.48	20240108	5470	1.46	20240102	7420	-25.20	20230712	4620	20.13	20231024	4.76	N	171010	500	71 억		111911	N	N	0	N	00	N
79	20240108	150841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	60	2	1.09	207601560	37634	106.19	5750	5750	5480	7150	3850	5500	5516.33	0.79	0	1448	5593	5546	5513	5466	5433	5530	5450	71	1650	500	3960	10	1	14204056	790	12.78	1.51	12	0.26	435.00	3672.00	7420	20230712	-25.07	4620	20231024	20.35	5750	-3.30	20240108	5470	1.65	20240102	7420	-25.07	20230712	4620	20.35	20231024	4.76	N	171010	500	71 억		111911	N	N	0	N	00	N
80	20240108	140840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	0	3	0.00	187064360	33909	95.68	5750	5750	5480	7150	3850	5500	5516.66	0.79	0	1111	5593	5546	5513	5466	5433	5530	5450	71	1650	500	3960	10	1	14204056	781	12.64	1.50	12	0.24	435.00	3672.00	7420	20230712	-25.88	4620	20231024	19.05	5750	-4.35	20240108	5470	0.55	20240102	7420	-25.88	20230712	4620	19.05	20231024	4.76	N	171010	500	71 억		111911	N	N	0	N	00	N
81	20240108	130840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5510	10	2	0.18	175026230	31729	89.53	5750	5750	5480	7150	3850	5500	5516.29	0.79	0	1565	5593	5546	5513	5466	5433	5530	5450	71	1650	500	3960	10	1	14204056	783	12.67	1.50	12	0.22	435.00	3672.00	7420	20230712	-25.74	4620	20231024	19.26	5750	-4.17	20240108	5470	0.73	20240102	7420	-25.74	20230712	4620	19.26	20231024	4.76	N	171010	500	71 억		111911	N	N	0	N	00	N
82	20240108	120840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5550	50	2	0.91	163651740	29666	83.71	5750	5750	5480	7150	3850	5500	5516.47	0.79	0	1346	5593	5546	5513	5466	5433	5530	5450	71	1650	500	3960	10	1	14204056	788	12.76	1.51	12	0.21	435.00	3672.00	7420	20230712	-25.20	4620	20231024	20.13	5750	-3.48	20240108	5470	1.46	20240102	7420	-25.20	20230712	4620	20.13	20231024	4.76	N	171010	500	71 억		111911	N	N	0	N	00	N
83	20240108	110841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	0	3	0.00	134361610	24362	68.74	5750	5750	5480	7150	3850	5500	5515.21	0.79	0	1828	5593	5546	5513	5466	5433	5530	5450	71	1650	500	3960	10	1	14204056	781	12.64	1.50	12	0.17	435.00	3672.00	7420	20230712	-25.88	4620	20231024	19.05	5750	-4.35	20240108	5470	0.55	20240102	7420	-25.88	20230712	4620	19.05	20231024	4.76	N	171010	500	71 억		111911	N	N	0	N	00	N
84	20240108	100841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	20	2	0.36	77853630	14108	39.81	5750	5750	5480	7150	3850	5500	5518.40	0.79	0	-2796	5593	5546	5513	5466	5433	5530	5450	71	1650	500	3960	10	1	14204056	784	12.69	1.50	12	0.10	435.00	3672.00	7420	20230712	-25.61	4620	20231024	19.48	5750	-4.00	20240108	5470	0.91	20240102	7420	-25.61	20230712	4620	19.48	20231024	4.76	N	171010	500	71 억		111911	N	N	0	N	00	N
85	20240108	090839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5530	30	2	0.55	14912520	2665	7.52	5750	5750	5510	7150	3850	5500	5595.69	0.79	0	582	5593	5546	5513	5466	5433	5530	5450	71	1650	500	3960	10	1	14204056	785	12.71	1.51	12	0.02	435.00	3672.00	7420	20230712	-25.47	4620	20231024	19.70	5750	-3.83	20240108	5470	1.10	20240102	7420	-25.47	20230712	4620	19.70	20231024	4.76	N	171010	500	71 억		111911	N	N	0	N	00	N
86	20240105	160839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	0	3	0.00	194605170	35339	42.36	5560	5560	5480	7150	3850	5500	5506.81	0.81	0	-4633	5726	5612	5546	5432	5366	5580	5400	71	1650	500	3960	10	1	14204056	781	12.64	1.50	12	0.25	435.00	3672.00	7420	20230712	-25.88	4620	20231024	19.05	5660	-2.83	20240103	5470	0.55	20240102	7420	-25.88	20230712	4620	19.05	20231024	4.72	N	171010	500	71 억		115442	N	N	0	N	00	N
87	20240105	150840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5510	10	2	0.18	183181700	33262	39.87	5560	5560	5480	7150	3850	5500	5507.24	0.81	0	-4878	5726	5612	5546	5432	5366	5580	5400	71	1650	500	3960	10	1	14204056	783	12.67	1.50	12	0.23	435.00	3672.00	7420	20230712	-25.74	4620	20231024	19.26	5660	-2.65	20240103	5470	0.73	20240102	7420	-25.74	20230712	4620	19.26	20231024	4.72	N	171010	500	71 억		115442	N	N	0	N	00	N
88	20240105	140837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	0	3	0.00	170045240	30874	37.00	5560	5560	5480	7150	3850	5500	5507.72	0.81	0	-5112	5726	5612	5546	5432	5366	5580	5400	71	1650	500	3960	10	1	14204056	781	12.64	1.50	12	0.22	435.00	3672.00	7420	20230712	-25.88	4620	20231024	19.05	5660	-2.83	20240103	5470	0.55	20240102	7420	-25.88	20230712	4620	19.05	20231024	4.72	N	171010	500	71 억		115442	N	N	0	N	00	N
89	20240105	130838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5510	10	2	0.18	152697730	27725	33.23	5560	5560	5480	7150	3850	5500	5507.58	0.81	0	-5982	5726	5612	5546	5432	5366	5580	5400	71	1650	500	3960	10	1	14204056	783	12.67	1.50	12	0.20	435.00	3672.00	7420	20230712	-25.74	4620	20231024	19.26	5660	-2.65	20240103	5470	0.73	20240102	7420	-25.74	20230712	4620	19.26	20231024	4.72	N	171010	500	71 억		115442	N	N	0	N	00	N
90	20240105	120838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	20	2	0.36	143663570	26088	31.27	5560	5560	5480	7150	3850	5500	5506.88	0.81	0	-6366	5726	5612	5546	5432	5366	5580	5400	71	1650	500	3960	10	1	14204056	784	12.69	1.50	12	0.18	435.00	3672.00	7420	20230712	-25.61	4620	20231024	19.48	5660	-2.47	20240103	5470	0.91	20240102	7420	-25.61	20230712	4620	19.48	20231024	4.72	N	171010	500	71 억		115442	N	N	0	N	00	N
91	20240105	110836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	20	2	0.36	88693190	16093	19.29	5560	5560	5480	7150	3850	5500	5511.29	0.81	0	-4048	5726	5612	5546	5432	5366	5580	5400	71	1650	500	3960	10	1	14204056	784	12.69	1.50	12	0.11	435.00	3672.00	7420	20230712	-25.61	4620	20231024	19.48	5660	-2.47	20240103	5470	0.91	20240102	7420	-25.61	20230712	4620	19.48	20231024	4.72	N	171010	500	71 억		115442	N	N	0	N	00	N
92	20240105	100840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5540	40	2	0.73	52562130	9542	11.44	5560	5560	5480	7150	3850	5500	5508.50	0.81	0	-4034	5726	5612	5546	5432	5366	5580	5400	71	1650	500	3960	10	1	14204056	787	12.74	1.51	12	0.07	435.00	3672.00	7420	20230712	-25.34	4620	20231024	19.91	5660	-2.12	20240103	5470	1.28	20240102	7420	-25.34	20230712	4620	19.91	20231024	4.72	N	171010	500	71 억		115442	N	N	0	N	00	N
93	20240105	090837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5510	10	2	0.18	4231260	766	0.92	5560	5560	5510	7150	3850	5500	5523.84	0.81	0	-219	5726	5612	5546	5432	5366	5580	5400	71	1650	500	3960	10	1	14204056	783	12.67	1.50	12	0.01	435.00	3672.00	7420	20230712	-25.74	4620	20231024	19.26	5660	-2.65	20240103	5470	0.73	20240102	7420	-25.74	20230712	4620	19.26	20231024	4.72	N	171010	500	71 억		115442	N	N	0	N	00	N
94	20240104	160834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	-100	5	-1.79	462397950	83092	117.54	5580	5660	5480	7280	3920	5600	5564.90	0.82	0	-1687	5740	5670	5590	5520	5440	5705	5555	71	1680	500	4030	10	1	14204056	781	12.64	1.50	12	0.58	435.00	3672.00	7420	20230712	-25.88	4620	20231024	19.05	5660	0.00	20240103	5470	0.55	20240102	7420	-25.88	20230712	4620	19.05	20231024	4.74	N	171010	500	71 억		117130	N	N	0	N	00	N
95	20240104	150836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	-80	5	-1.43	436365900	78360	110.85	5580	5660	5480	7280	3920	5600	5568.73	0.82	0	-2353	5740	5670	5590	5520	5440	5705	5555	71	1680	500	4030	10	1	14204056	784	12.69	1.50	12	0.55	435.00	3672.00	7420	20230712	-25.61	4620	20231024	19.48	5660	0.00	20240103	5470	0.91	20240102	7420	-25.61	20230712	4620	19.48	20231024	4.74	N	171010	500	71 억		117130	N	N	0	N	00	N
96	20240104	140836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	-40	5	-0.71	323038730	57827	81.80	5580	5660	5530	7280	3920	5600	5586.30	0.82	0	-623	5740	5670	5590	5520	5440	5705	5555	71	1680	500	4030	10	1	14204056	790	12.78	1.51	12	0.41	435.00	3672.00	7420	20230712	-25.07	4620	20231024	20.35	5660	0.00	20240103	5470	1.65	20240102	7420	-25.07	20230712	4620	20.35	20231024	4.74	N	171010	500	71 억		117130	N	N	0	N	00	N
97	20240104	130837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	-40	5	-0.71	301326860	53939	76.30	5580	5660	5530	7280	3920	5600	5586.44	0.82	0	1379	5740	5670	5590	5520	5440	5705	5555	71	1680	500	4030	10	1	14204056	790	12.78	1.51	12	0.38	435.00	3672.00	7420	20230712	-25.07	4620	20231024	20.35	5660	0.00	20240103	5470	1.65	20240102	7420	-25.07	20230712	4620	20.35	20231024	4.74	N	171010	500	71 억		117130	N	N	0	N	00	N
98	20240104	120834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	-30	5	-0.54	284129470	50844	71.92	5580	5660	5530	7280	3920	5600	5588.26	0.82	0	122	5740	5670	5590	5520	5440	5705	5555	71	1680	500	4030	10	1	14204056	791	12.80	1.52	12	0.36	435.00	3672.00	7420	20230712	-24.93	4620	20231024	20.56	5660	0.00	20240103	5470	1.83	20240102	7420	-24.93	20230712	4620	20.56	20231024	4.74	N	171010	500	71 억		117130	N	N	0	N	00	N
99	20240104	110834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	0	3	0.00	153462340	27368	38.71	5580	5660	5550	7280	3920	5600	5607.36	0.82	0	-1381	5740	5670	5590	5520	5440	5705	5555	71	1680	500	4030	10	1	14204056	795	12.87	1.53	12	0.19	435.00	3672.00	7420	20230712	-24.53	4620	20231024	21.21	5660	0.00	20240103	5470	2.38	20240102	7420	-24.53	20230712	4620	21.21	20231024	4.74	N	171010	500	71 억		117130	N	N	0	N	00	N
100	20240104	100833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5630	30	2	0.54	100711490	17960	25.41	5580	5660	5550	7280	3920	5600	5607.54	0.82	0	1541	5740	5670	5590	5520	5440	5705	5555	71	1680	500	4030	10	1	14204056	800	12.94	1.53	12	0.13	435.00	3672.00	7420	20230712	-24.12	4620	20231024	21.86	5660	0.00	20240103	5470	2.93	20240102	7420	-24.12	20230712	4620	21.86	20231024	4.74	N	171010	500	71 억		117130	N	N	0	N	00	N
101	20240104	090837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	-20	5	-0.36	5619060	1007	1.42	5580	5580	5580	7280	3920	5600	5580.00	0.82	0	260	5740	5670	5590	5520	5440	5705	5555	71	1680	500	4030	10	1	14204056	793	12.83	1.52	12	0.01	435.00	3672.00	7420	20230712	-24.80	4620	20231024	20.78	5660	-1.41	20240103	5470	2.01	20240102	7420	-24.80	20230712	4620	20.78	20231024	4.74	N	171010	500	71 억		117130	N	N	0	N	00	N
102	20240103	160833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	40	2	0.72	389635970	69927	101.16	5560	5660	5510	7220	3900	5560	5572.14	0.82	0	-31	5673	5616	5543	5486	5413	5645	5515	71	1660	500	4000	10	1	14204056	795	12.87	1.53	12	0.49	435.00	3672.00	7420	20230712	-24.53	4620	20231024	21.21	5660	-1.06	20240103	5470	2.38	20240102	7420	-24.53	20230712	4620	21.21	20231024	4.81	N	171010	500	71 억		117161	N	N	0	N	00	N
103	20240103	150831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5590	30	2	0.54	352422000	63263	91.52	5560	5660	5510	7220	3900	5560	5570.85	0.82	0	-1340	5673	5616	5543	5486	5413	5645	5515	71	1660	500	4000	10	1	14204056	794	12.85	1.52	12	0.45	435.00	3672.00	7420	20230712	-24.66	4620	20231024	21.00	5660	-1.24	20240103	5470	2.19	20240102	7420	-24.66	20230712	4620	21.00	20231024	4.81	N	171010	500	71 억		117161	N	N	0	N	00	N
104	20240103	140828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	10	2	0.18	315670410	56663	81.97	5560	5660	5510	7220	3900	5560	5571.13	0.82	0	-1805	5673	5616	5543	5486	5413	5645	5515	71	1660	500	4000	10	1	14204056	791	12.80	1.52	12	0.40	435.00	3672.00	7420	20230712	-24.93	4620	20231024	20.56	5660	-1.59	20240103	5470	1.83	20240102	7420	-24.93	20230712	4620	20.56	20231024	4.81	N	171010	500	71 억		117161	N	N	0	N	00	N
105	20240103	130831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	20	2	0.36	284557430	51069	73.88	5560	5660	5510	7220	3900	5560	5572.16	0.82	0	-1346	5673	5616	5543	5486	5413	5645	5515	71	1660	500	4000	10	1	14204056	793	12.83	1.52	12	0.36	435.00	3672.00	7420	20230712	-24.80	4620	20231024	20.78	5660	-1.41	20240103	5470	2.01	20240102	7420	-24.80	20230712	4620	20.78	20231024	4.81	N	171010	500	71 억		117161	N	N	0	N	00	N
106	20240103	120834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	40	2	0.72	238287650	42754	61.85	5560	5660	5510	7220	3900	5560	5573.65	0.82	0	1129	5673	5616	5543	5486	5413	5645	5515	71	1660	500	4000	10	1	14204056	795	12.87	1.53	12	0.30	435.00	3672.00	7420	20230712	-24.53	4620	20231024	21.21	5660	-1.06	20240103	5470	2.38	20240102	7420	-24.53	20230712	4620	21.21	20231024	4.81	N	171010	500	71 억		117161	N	N	0	N	00	N
107	20240103	110830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5590	30	2	0.54	220028370	39487	57.13	5560	5660	5510	7220	3900	5560	5572.36	0.82	0	1160	5673	5616	5543	5486	5413	5645	5515	71	1660	500	4000	10	1	14204056	794	12.85	1.52	12	0.28	435.00	3672.00	7420	20230712	-24.66	4620	20231024	21.00	5660	-1.24	20240103	5470	2.19	20240102	7420	-24.66	20230712	4620	21.00	20231024	4.81	N	171010	500	71 억		117161	N	N	0	N	00	N
108	20240103	100831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	20	2	0.36	169033820	30353	43.91	5560	5660	5510	7220	3900	5560	5569.11	0.82	0	92	5673	5616	5543	5486	5413	5645	5515	71	1660	500	4000	10	1	14204056	793	12.83	1.52	12	0.21	435.00	3672.00	7420	20230712	-24.80	4620	20231024	20.78	5660	-1.41	20240103	5470	2.01	20240102	7420	-24.80	20230712	4620	20.78	20231024	4.81	N	171010	500	71 억		117161	N	N	0	N	00	N
109	20240103	090830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	0	3	0.00	24085970	4337	6.27	5560	5580	5540	7220	3900	5560	5552.59	0.82	0	-298	5673	5616	5543	5486	5413	5645	5515	71	1660	500	4000	10	1	14204056	790	12.78	1.51	12	0.03	435.00	3672.00	7420	20230712	-25.07	4620	20231024	20.35	5600	-0.71	20240102	5470	1.65	20240102	7420	-25.07	20230712	4620	20.35	20231024	4.81	N	171010	500	71 억		117161	N	N	0	N	00	N
110	20240102	160829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	90	2	1.65	379200830	68293	21.11	5470	5600	5470	7110	3830	5470	5552.58	0.73	0	13284	5956	5712	5536	5292	5116	5835	5415	71	1640	500	3930	10	1	14204056	790	12.78	1.51	12	0.48	435.00	3672.00	7420	20230712	-25.07	4620	20231024	20.35	5600	-0.71	20240102	5470	1.65	20240102	7420	-25.07	20230712	4620	20.35	20231024	4.81	N	171010	500	71 억		103843	N	N	0	N	00	N
111	20240102	150829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	90	2	1.65	353963970	63747	19.71	5470	5600	5470	7110	3830	5470	5552.67	0.73	0	13198	5956	5712	5536	5292	5116	5835	5415	71	1640	500	3930	10	1	14204056	790	12.78	1.51	12	0.45	435.00	3672.00	7420	20230712	-25.07	4620	20231024	20.35	5600	-0.71	20240102	5470	1.65	20240102	7420	-25.07	20230712	4620	20.35	20231024	4.81	N	171010	500	71 억		103843	N	N	0	N	00	N
112	20240102	140830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	100	2	1.83	308279370	55506	17.16	5470	5600	5470	7110	3830	5470	5554.02	0.73	0	12035	5956	5712	5536	5292	5116	5835	5415	71	1640	500	3930	10	1	14204056	791	12.80	1.52	12	0.39	435.00	3672.00	7420	20230712	-24.93	4620	20231024	20.56	5600	-0.54	20240102	5470	1.83	20240102	7420	-24.93	20230712	4620	20.56	20231024	4.81	N	171010	500	71 억		103843	N	N	0	N	00	N
113	20240102	130825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	90	2	1.65	269692510	48565	15.01	5470	5600	5470	7110	3830	5470	5553.27	0.73	0	11188	5956	5712	5536	5292	5116	5835	5415	71	1640	500	3930	10	1	14204056	790	12.78	1.51	12	0.34	435.00	3672.00	7420	20230712	-25.07	4620	20231024	20.35	5600	-0.71	20240102	5470	1.65	20240102	7420	-25.07	20230712	4620	20.35	20231024	4.81	N	171010	500	71 억		103843	N	N	0	N	00	N
114	20240102	120824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	110	2	2.01	227365760	40960	12.66	5470	5600	5470	7110	3830	5470	5550.97	0.73	0	11554	5956	5712	5536	5292	5116	5835	5415	71	1640	500	3930	10	1	14204056	793	12.83	1.52	12	0.29	435.00	3672.00	7420	20230712	-24.80	4620	20231024	20.78	5600	-0.36	20240102	5470	2.01	20240102	7420	-24.80	20230712	4620	20.78	20231024	4.81	N	171010	500	71 억		103843	N	N	0	N	00	N
115	20240102	110824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5550	80	2	1.46	172894070	31178	9.64	5470	5600	5470	7110	3830	5470	5545.44	0.73	0	8422	5956	5712	5536	5292	5116	5835	5415	71	1640	500	3930	10	1	14204056	788	12.76	1.51	12	0.22	435.00	3672.00	7420	20230712	-25.20	4620	20231024	20.13	5600	-0.89	20240102	5470	1.46	20240102	7420	-25.20	20230712	4620	20.13	20231024	4.81	N	171010	500	71 억		103843	N	N	0	N	00	N
116	20240102	100816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	50	2	0.91	17007160	3095	0.96	5470	5540	5470	7110	3830	5470	5495.22	0.73	0	302	5956	5712	5536	5292	5116	5835	5415	71	1640	500	3930	10	1	14204056	784	12.69	1.50	12	0.02	435.00	3672.00	7420	20230712	-25.61	4620	20231024	19.48	5540	-0.36	20240102	5470	0.91	20240102	7420	-25.61	20230712	4620	19.48	20231024	4.81	N	171010	500	71 억		103843	N	N	0	N	00	N
117	20240102	090806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	0	3	0.00	0	0	0.00	0	0	0	7110	3830	5470	0.00	0.73	0	0	5956	5712	5536	5292	5116	5835	5415	71	1640	500	3930	10	1	14204056	777	12.57	1.49	12	0.00	435.00	3672.00	7420	20230712	-26.28	4620	20231024	18.40	0	0.00	0	0	0.00	0	7420	-26.28	20230712	4620	18.40	20231024	4.81	N	171010	500	71 억		103843	N	N	0	N	00	N