KissMeData/264660/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	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	0	3	0.00	18927710	1499	20.82	12640	12700	12590	16430	8850	12640	12626.89	0.53	0	437	12740	12690	12610	12560	12480	12715	12585	46	3790	500	9100	10	1	9218085	1165	6.37	1.13	12	0.02	1985.00	11176.00	15590	20230721	-18.92	11430	20231110	10.59	12750	-0.86	20240102	12340	2.43	20240118	15590	-18.92	20230721	11430	10.59	20231110	1.72	N	264660	500	46 억		48449	N	N	0	N	00	N
3	20240123	111047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	0	3	0.00	17070910	1352	18.78	12640	12700	12590	16430	8850	12640	12626.41	0.53	0	411	12740	12690	12610	12560	12480	12715	12585	46	3790	500	9100	10	1	9218085	1165	6.37	1.13	12	0.01	1985.00	11176.00	15590	20230721	-18.92	11430	20231110	10.59	12750	-0.86	20240102	12340	2.43	20240118	15590	-18.92	20230721	11430	10.59	20231110	1.72	N	264660	500	46 억		48449	N	N	0	N	00	N
4	20240123	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	0	3	0.00	10714330	848	11.78	12640	12700	12590	16430	8850	12640	12634.82	0.53	0	202	12740	12690	12610	12560	12480	12715	12585	46	3790	500	9100	10	1	9218085	1165	6.37	1.13	12	0.01	1985.00	11176.00	15590	20230721	-18.92	11430	20231110	10.59	12750	-0.86	20240102	12340	2.43	20240118	15590	-18.92	20230721	11430	10.59	20231110	1.72	N	264660	500	46 억		48449	N	N	0	N	00	N
5	20240123	091048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	60	2	0.47	3191520	252	3.50	12640	12700	12640	16430	8850	12640	12664.76	0.53	0	13	12740	12690	12610	12560	12480	12715	12585	46	3790	500	9100	10	1	9218085	1171	6.40	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.54	11430	20231110	11.11	12750	-0.39	20240102	12340	2.92	20240118	15590	-18.54	20230721	11430	11.11	20231110	1.72	N	264660	500	46 억		48449	N	N	0	N	00	N
6	20240119	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	50	2	0.40	106309380	8474	163.34	12480	12620	12480	16310	8790	12550	12545.33	0.51	0	657	12690	12620	12480	12410	12270	12655	12445	46	3760	500	9030	10	1	9218085	1161	6.35	1.13	12	0.09	1985.00	11176.00	15590	20230721	-19.18	11430	20231110	10.24	12750	-1.18	20240102	12340	2.11	20240118	15590	-19.18	20230721	11430	10.24	20231110	1.74	N	264660	500	46 억		47105	N	N	0	N	00	N
7	20240119	151044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	30	2	0.24	103109690	8220	158.44	12480	12620	12480	16310	8790	12550	12543.71	0.51	0	654	12690	12620	12480	12410	12270	12655	12445	46	3760	500	9030	10	1	9218085	1160	6.34	1.13	12	0.09	1985.00	11176.00	15590	20230721	-19.31	11430	20231110	10.06	12750	-1.33	20240102	12340	1.94	20240118	15590	-19.31	20230721	11430	10.06	20231110	1.74	N	264660	500	46 억		47105	N	N	0	N	00	N
8	20240119	141042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	40	2	0.32	97120410	7744	149.27	12480	12620	12480	16310	8790	12550	12541.31	0.51	0	326	12690	12620	12480	12410	12270	12655	12445	46	3760	500	9030	10	1	9218085	1161	6.34	1.13	12	0.08	1985.00	11176.00	15590	20230721	-19.24	11430	20231110	10.15	12750	-1.25	20240102	12340	2.03	20240118	15590	-19.24	20230721	11430	10.15	20231110	1.74	N	264660	500	46 억		47105	N	N	0	N	00	N
9	20240119	131042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-10	5	-0.08	39782640	3172	61.14	12480	12620	12480	16310	8790	12550	12541.66	0.51	0	192	12690	12620	12480	12410	12270	12655	12445	46	3760	500	9030	10	1	9218085	1156	6.32	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.56	11430	20231110	9.71	12750	-1.65	20240102	12340	1.62	20240118	15590	-19.56	20230721	11430	9.71	20231110	1.74	N	264660	500	46 억		47105	N	N	0	N	00	N
10	20240119	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	10	2	0.08	26882010	2143	41.31	12480	12620	12480	16310	8790	12550	12543.93	0.51	0	126	12690	12620	12480	12410	12270	12655	12445	46	3760	500	9030	10	1	9218085	1158	6.33	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.44	11430	20231110	9.89	12750	-1.49	20240102	12340	1.78	20240118	15590	-19.44	20230721	11430	9.89	20231110	1.74	N	264660	500	46 억		47105	N	N	0	N	00	N
11	20240119	111045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	50	2	0.40	26568010	2118	40.82	12480	12620	12480	16310	8790	12550	12543.74	0.51	0	108	12690	12620	12480	12410	12270	12655	12445	46	3760	500	9030	10	1	9218085	1161	6.35	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.18	11430	20231110	10.24	12750	-1.18	20240102	12340	2.11	20240118	15590	-19.18	20230721	11430	10.24	20231110	1.74	N	264660	500	46 억		47105	N	N	0	N	00	N
12	20240119	101050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	40	2	0.32	7123310	568	10.95	12480	12590	12480	16310	8790	12550	12540.00	0.51	0	80	12690	12620	12480	12410	12270	12655	12445	46	3760	500	9030	10	1	9218085	1161	6.34	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.24	11430	20231110	10.15	12750	-1.25	20240102	12340	2.03	20240118	15590	-19.24	20230721	11430	10.15	20231110	1.74	N	264660	500	46 억		47105	N	N	0	N	00	N
13	20240119	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	0	3	0.00	1465270	117	2.26	12480	12550	12480	16310	8790	12550	12496.90	0.51	0	-1	12690	12620	12480	12410	12270	12655	12445	46	3760	500	9030	10	1	9218085	1157	6.32	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.50	11430	20231110	9.80	12750	-1.57	20240102	12340	1.70	20240118	15590	-19.50	20230721	11430	9.80	20231110	1.74	N	264660	500	46 억		47105	N	N	0	N	00	N
14	20240118	161040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	80	2	0.64	64409780	5188	73.60	12400	12550	12340	16210	8730	12470	12414.82	0.51	0	296	12616	12542	12476	12402	12336	12510	12370	46	3740	500	8970	10	1	9218085	1157	6.32	1.12	12	0.06	1985.00	11176.00	15590	20230721	-19.50	11430	20231110	9.80	12750	-1.57	20240102	12340	1.70	20240118	15590	-19.50	20230721	11430	9.80	20231110	1.73	N	264660	500	46 억		46968	N	N	0	N	00	N
15	20240118	151041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	80	2	0.64	62841140	5063	71.83	12400	12550	12340	16210	8730	12470	12411.48	0.51	0	277	12616	12542	12476	12402	12336	12510	12370	46	3740	500	8970	10	1	9218085	1157	6.32	1.12	12	0.05	1985.00	11176.00	15590	20230721	-19.50	11430	20231110	9.80	12750	-1.57	20240102	12340	1.70	20240118	15590	-19.50	20230721	11430	9.80	20231110	1.73	N	264660	500	46 억		46968	N	N	0	N	00	N
16	20240118	141042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	0	3	0.00	55036280	4438	62.96	12400	12470	12340	16210	8730	12470	12400.66	0.51	0	-99	12616	12542	12476	12402	12336	12510	12370	46	3740	500	8970	10	1	9218085	1149	6.28	1.12	12	0.05	1985.00	11176.00	15590	20230721	-20.01	11430	20231110	9.10	12750	-2.20	20240102	12340	1.05	20240118	15590	-20.01	20230721	11430	9.10	20231110	1.73	N	264660	500	46 억		46968	N	N	0	N	00	N
17	20240118	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-10	5	-0.08	50549950	4077	57.84	12400	12470	12340	16210	8730	12470	12398.26	0.51	0	-105	12616	12542	12476	12402	12336	12510	12370	46	3740	500	8970	10	1	9218085	1149	6.28	1.11	12	0.04	1985.00	11176.00	15590	20230721	-20.08	11430	20231110	9.01	12750	-2.27	20240102	12340	0.97	20240118	15590	-20.08	20230721	11430	9.01	20231110	1.73	N	264660	500	46 억		46968	N	N	0	N	00	N
18	20240118	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-10	5	-0.08	39699200	3206	45.48	12400	12470	12340	16210	8730	12470	12381.93	0.51	0	-5	12616	12542	12476	12402	12336	12510	12370	46	3740	500	8970	10	1	9218085	1149	6.28	1.11	12	0.03	1985.00	11176.00	15590	20230721	-20.08	11430	20231110	9.01	12750	-2.27	20240102	12340	0.97	20240118	15590	-20.08	20230721	11430	9.01	20231110	1.73	N	264660	500	46 억		46968	N	N	0	N	00	N
19	20240118	111042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	-110	5	-0.88	39039720	3153	44.73	12400	12470	12340	16210	8730	12470	12380.89	0.51	0	15	12616	12542	12476	12402	12336	12510	12370	46	3740	500	8970	10	1	9218085	1139	6.23	1.11	12	0.03	1985.00	11176.00	15590	20230721	-20.72	11430	20231110	8.14	12750	-3.06	20240102	12340	0.16	20240118	15590	-20.72	20230721	11430	8.14	20231110	1.73	N	264660	500	46 억		46968	N	N	0	N	00	N
20	20240118	101038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	-20	5	-0.16	29542300	2386	33.85	12400	12470	12340	16210	8730	12470	12380.35	0.51	0	4	12616	12542	12476	12402	12336	12510	12370	46	3740	500	8970	10	1	9218085	1148	6.27	1.11	12	0.03	1985.00	11176.00	15590	20230721	-20.14	11430	20231110	8.92	12750	-2.35	20240102	12340	0.89	20240118	15590	-20.14	20230721	11430	8.92	20231110	1.73	N	264660	500	46 억		46968	N	N	0	N	00	N
21	20240118	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	-100	5	-0.80	6288970	507	7.19	12400	12470	12370	16210	8730	12470	12400.00	0.51	0	-1	12616	12542	12476	12402	12336	12510	12370	46	3740	500	8970	10	1	9218085	1140	6.23	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.65	11430	20231110	8.22	12750	-2.98	20240102	12370	0.00	20240118	15590	-20.65	20230721	11430	8.22	20231110	1.73	N	264660	500	46 억		46968	N	N	0	N	00	N
22	20240117	161037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-90	5	-0.72	82889830	6649	117.85	12550	12550	12410	16320	8800	12560	12466.50	0.51	0	-384	12693	12626	12543	12476	12393	12660	12510	46	3760	500	9040	10	1	9218085	1149	6.28	1.12	12	0.07	1985.00	11176.00	15590	20230721	-20.01	11430	20231110	9.10	12750	-2.20	20240102	12400	0.56	20240105	15590	-20.01	20230721	11430	9.10	20231110	1.73	N	264660	500	46 억		47352	N	N	0	N	00	N
23	20240117	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-130	5	-1.04	76848660	6164	109.25	12550	12550	12410	16320	8800	12560	12467.34	0.51	0	-354	12693	12626	12543	12476	12393	12660	12510	46	3760	500	9040	10	1	9218085	1146	6.26	1.11	12	0.07	1985.00	11176.00	15590	20230721	-20.27	11430	20231110	8.75	12750	-2.51	20240102	12400	0.24	20240105	15590	-20.27	20230721	11430	8.75	20231110	1.73	N	264660	500	46 억		47352	N	N	0	N	00	N
24	20240117	141037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	-120	5	-0.96	75568020	6061	107.43	12550	12550	12410	16320	8800	12560	12467.91	0.51	0	-274	12693	12626	12543	12476	12393	12660	12510	46	3760	500	9040	10	1	9218085	1147	6.27	1.11	12	0.07	1985.00	11176.00	15590	20230721	-20.21	11430	20231110	8.84	12750	-2.43	20240102	12400	0.32	20240105	15590	-20.21	20230721	11430	8.84	20231110	1.73	N	264660	500	46 억		47352	N	N	0	N	00	N
25	20240117	131037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-100	5	-0.80	57144240	4579	81.16	12550	12550	12440	16320	8800	12560	12479.63	0.51	0	-385	12693	12626	12543	12476	12393	12660	12510	46	3760	500	9040	10	1	9218085	1149	6.28	1.11	12	0.05	1985.00	11176.00	15590	20230721	-20.08	11430	20231110	9.01	12750	-2.27	20240102	12400	0.48	20240105	15590	-20.08	20230721	11430	9.01	20231110	1.73	N	264660	500	46 억		47352	N	N	0	N	00	N
26	20240117	121040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-70	5	-0.56	48495340	3885	68.86	12550	12550	12440	16320	8800	12560	12482.71	0.51	0	-259	12693	12626	12543	12476	12393	12660	12510	46	3760	500	9040	10	1	9218085	1151	6.29	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.88	11430	20231110	9.27	12750	-2.04	20240102	12400	0.73	20240105	15590	-19.88	20230721	11430	9.27	20231110	1.73	N	264660	500	46 억		47352	N	N	0	N	00	N
27	20240117	111041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-20	5	-0.16	40959700	3282	58.17	12550	12550	12440	16320	8800	12560	12480.10	0.51	0	-259	12693	12626	12543	12476	12393	12660	12510	46	3760	500	9040	10	1	9218085	1156	6.32	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.56	11430	20231110	9.71	12750	-1.65	20240102	12400	1.13	20240105	15590	-19.56	20230721	11430	9.71	20231110	1.73	N	264660	500	46 억		47352	N	N	0	N	00	N
28	20240117	101037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-90	5	-0.72	35746390	2865	50.78	12550	12550	12450	16320	8800	12560	12476.92	0.51	0	-227	12693	12626	12543	12476	12393	12660	12510	46	3760	500	9040	10	1	9218085	1149	6.28	1.12	12	0.03	1985.00	11176.00	15590	20230721	-20.01	11430	20231110	9.10	12750	-2.20	20240102	12400	0.56	20240105	15590	-20.01	20230721	11430	9.10	20231110	1.73	N	264660	500	46 억		47352	N	N	0	N	00	N
29	20240117	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-20	5	-0.16	37640	3	0.05	12550	12550	12540	16320	8800	12560	12546.67	0.51	0	-1	12693	12626	12543	12476	12393	12660	12510	46	3760	500	9040	10	1	9218085	1156	6.32	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.56	11430	20231110	9.71	12750	-1.65	20240102	12400	1.13	20240105	15590	-19.56	20230721	11430	9.71	20231110	1.73	N	264660	500	46 억		47352	N	N	0	N	00	N
30	20240116	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	-10	5	-0.08	70693520	5642	179.05	12550	12610	12460	16340	8800	12570	12529.87	0.52	0	-953	12723	12646	12573	12496	12423	12610	12460	46	3770	500	9050	10	1	9218085	1158	6.33	1.12	12	0.06	1985.00	11176.00	15590	20230721	-19.44	11430	20231110	9.89	12750	-1.49	20240102	12400	1.29	20240105	15590	-19.44	20230721	11430	9.89	20231110	1.73	N	264660	500	46 억		48305	N	N	0	N	00	N
31	20240116	151033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-90	5	-0.72	69638290	5558	176.39	12550	12610	12460	16340	8800	12570	12529.38	0.52	0	-933	12723	12646	12573	12496	12423	12610	12460	46	3770	500	9050	10	1	9218085	1150	6.29	1.12	12	0.06	1985.00	11176.00	15590	20230721	-19.95	11430	20231110	9.19	12750	-2.12	20240102	12400	0.65	20240105	15590	-19.95	20230721	11430	9.19	20231110	1.73	N	264660	500	46 억		48305	N	N	0	N	00	N
32	20240116	141036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	0	3	0.00	64052860	5111	162.20	12550	12610	12460	16340	8800	12570	12532.35	0.52	0	-933	12723	12646	12573	12496	12423	12610	12460	46	3770	500	9050	10	1	9218085	1159	6.33	1.12	12	0.06	1985.00	11176.00	15590	20230721	-19.37	11430	20231110	9.97	12750	-1.41	20240102	12400	1.37	20240105	15590	-19.37	20230721	11430	9.97	20231110	1.73	N	264660	500	46 억		48305	N	N	0	N	00	N
33	20240116	131038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	10	2	0.08	63499800	5067	160.81	12550	12610	12460	16340	8800	12570	12532.03	0.52	0	-931	12723	12646	12573	12496	12423	12610	12460	46	3770	500	9050	10	1	9218085	1160	6.34	1.13	12	0.05	1985.00	11176.00	15590	20230721	-19.31	11430	20231110	10.06	12750	-1.33	20240102	12400	1.45	20240105	15590	-19.31	20230721	11430	10.06	20231110	1.73	N	264660	500	46 억		48305	N	N	0	N	00	N
34	20240116	121035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-100	5	-0.80	39572520	3164	100.41	12550	12600	12460	16340	8800	12570	12507.12	0.52	0	-13	12723	12646	12573	12496	12423	12610	12460	46	3770	500	9050	10	1	9218085	1149	6.28	1.12	12	0.03	1985.00	11176.00	15590	20230721	-20.01	11430	20231110	9.10	12750	-2.20	20240102	12400	0.56	20240105	15590	-20.01	20230721	11430	9.10	20231110	1.73	N	264660	500	46 억		48305	N	N	0	N	00	N
35	20240116	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-110	5	-0.88	39211170	3135	99.49	12550	12600	12460	16340	8800	12570	12507.55	0.52	0	-13	12723	12646	12573	12496	12423	12610	12460	46	3770	500	9050	10	1	9218085	1149	6.28	1.11	12	0.03	1985.00	11176.00	15590	20230721	-20.08	11430	20231110	9.01	12750	-2.27	20240102	12400	0.48	20240105	15590	-20.08	20230721	11430	9.01	20231110	1.73	N	264660	500	46 억		48305	N	N	0	N	00	N
36	20240116	101033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-100	5	-0.80	29803680	2381	75.56	12550	12600	12460	16340	8800	12570	12517.30	0.52	0	-37	12723	12646	12573	12496	12423	12610	12460	46	3770	500	9050	10	1	9218085	1149	6.28	1.12	12	0.03	1985.00	11176.00	15590	20230721	-20.01	11430	20231110	9.10	12750	-2.20	20240102	12400	0.56	20240105	15590	-20.01	20230721	11430	9.10	20231110	1.73	N	264660	500	46 억		48305	N	N	0	N	00	N
37	20240116	091032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-20	5	-0.16	10441600	832	26.40	12550	12550	12550	16340	8800	12570	12550.00	0.52	0	-32	12723	12646	12573	12496	12423	12610	12460	46	3770	500	9050	10	1	9218085	1157	6.32	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.50	11430	20231110	9.80	12750	-1.57	20240102	12400	1.21	20240105	15590	-19.50	20230721	11430	9.80	20231110	1.73	N	264660	500	46 억		48305	N	N	0	N	00	N
38	20240115	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-10	5	-0.08	39504370	3151	96.13	12580	12650	12500	16350	8810	12580	12537.09	0.52	0	-133	12726	12652	12586	12512	12446	12620	12480	46	3770	500	9050	10	1	9218085	1159	6.33	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.37	11430	20231110	9.97	12750	-1.41	20240102	12400	1.37	20240105	15590	-19.37	20230721	11430	9.97	20231110	1.73	N	264660	500	46 억		48149	N	N	0	N	00	N
39	20240115	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-40	5	-0.32	38498770	3071	93.69	12580	12650	12500	16350	8810	12580	12536.23	0.52	0	-82	12726	12652	12586	12512	12446	12620	12480	46	3770	500	9050	10	1	9218085	1156	6.32	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.56	11430	20231110	9.71	12750	-1.65	20240102	12400	1.13	20240105	15590	-19.56	20230721	11430	9.71	20231110	1.73	N	264660	500	46 억		48149	N	N	0	N	00	N
40	20240115	141032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-50	5	-0.40	29831550	2379	72.57	12580	12650	12500	16350	8810	12580	12539.53	0.52	0	-40	12726	12652	12586	12512	12446	12620	12480	46	3770	500	9050	10	1	9218085	1155	6.31	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.63	11430	20231110	9.62	12750	-1.73	20240102	12400	1.05	20240105	15590	-19.63	20230721	11430	9.62	20231110	1.73	N	264660	500	46 억		48149	N	N	0	N	00	N
41	20240115	131031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-50	5	-0.40	26974710	2151	65.62	12580	12650	12500	16350	8810	12580	12540.54	0.52	0	-40	12726	12652	12586	12512	12446	12620	12480	46	3770	500	9050	10	1	9218085	1155	6.31	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.63	11430	20231110	9.62	12750	-1.73	20240102	12400	1.05	20240105	15590	-19.63	20230721	11430	9.62	20231110	1.73	N	264660	500	46 억		48149	N	N	0	N	00	N
42	20240115	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-50	5	-0.40	21810270	1739	53.05	12580	12650	12500	16350	8810	12580	12541.85	0.52	0	-108	12726	12652	12586	12512	12446	12620	12480	46	3770	500	9050	10	1	9218085	1155	6.31	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.63	11430	20231110	9.62	12750	-1.73	20240102	12400	1.05	20240105	15590	-19.63	20230721	11430	9.62	20231110	1.73	N	264660	500	46 억		48149	N	N	0	N	00	N
43	20240115	111031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	0	3	0.00	5713050	455	13.88	12580	12650	12500	16350	8810	12580	12556.15	0.52	0	-105	12726	12652	12586	12512	12446	12620	12480	46	3770	500	9050	10	1	9218085	1160	6.34	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.31	11430	20231110	10.06	12750	-1.33	20240102	12400	1.45	20240105	15590	-19.31	20230721	11430	10.06	20231110	1.73	N	264660	500	46 억		48149	N	N	0	N	00	N
44	20240115	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	-20	5	-0.16	3158930	252	7.69	12580	12650	12500	16350	8810	12580	12535.44	0.52	0	-19	12726	12652	12586	12512	12446	12620	12480	46	3770	500	9050	10	1	9218085	1158	6.33	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.44	11430	20231110	9.89	12750	-1.49	20240102	12400	1.29	20240105	15590	-19.44	20230721	11430	9.89	20231110	1.73	N	264660	500	46 억		48149	N	N	0	N	00	N
45	20240115	091030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	50	2	0.40	1716990	137	4.18	12580	12650	12500	16350	8810	12580	12532.77	0.52	0	-6	12726	12652	12586	12512	12446	12620	12480	46	3770	500	9050	10	1	9218085	1164	6.36	1.13	12	0.00	1985.00	11176.00	15590	20230721	-18.99	11430	20231110	10.50	12750	-0.94	20240102	12400	1.85	20240105	15590	-18.99	20230721	11430	10.50	20231110	1.73	N	264660	500	46 억		48149	N	N	0	N	00	N
46	20240112	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	-20	5	-0.16	40209140	3205	124.56	12660	12660	12520	16380	8820	12600	12545.75	0.52	0	-163	12666	12632	12596	12562	12526	12650	12580	46	3780	500	9070	10	1	9218085	1160	6.34	1.13	12	0.03	1985.00	11176.00	15590	20230721	-19.31	11430	20231110	10.06	12750	-1.33	20240102	12400	1.45	20240105	15590	-19.31	20230721	11430	10.06	20231110	1.73	N	264660	500	46 억		48115	N	N	0	N	00	N
47	20240112	151028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-50	5	-0.40	39290880	3132	121.73	12660	12660	12520	16380	8820	12600	12544.98	0.52	0	-108	12666	12632	12596	12562	12526	12650	12580	46	3780	500	9070	10	1	9218085	1157	6.32	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.50	11430	20231110	9.80	12750	-1.57	20240102	12400	1.21	20240105	15590	-19.50	20230721	11430	9.80	20231110	1.73	N	264660	500	46 억		48115	N	N	0	N	00	N
48	20240112	141027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-70	5	-0.56	34722950	2769	107.62	12660	12660	12520	16380	8820	12600	12539.89	0.52	0	7	12666	12632	12596	12562	12526	12650	12580	46	3780	500	9070	10	1	9218085	1155	6.31	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.63	11430	20231110	9.62	12750	-1.73	20240102	12400	1.05	20240105	15590	-19.63	20230721	11430	9.62	20231110	1.73	N	264660	500	46 억		48115	N	N	0	N	00	N
49	20240112	131023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	-80	5	-0.63	27369910	2182	84.80	12660	12660	12520	16380	8820	12600	12543.50	0.52	0	-283	12666	12632	12596	12562	12526	12650	12580	46	3780	500	9070	10	1	9218085	1154	6.31	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.69	11430	20231110	9.54	12750	-1.80	20240102	12400	0.97	20240105	15590	-19.69	20230721	11430	9.54	20231110	1.73	N	264660	500	46 억		48115	N	N	0	N	00	N
50	20240112	121027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	0	3	0.00	8306430	660	25.65	12660	12660	12540	16380	8820	12600	12585.50	0.52	0	22	12666	12632	12596	12562	12526	12650	12580	46	3780	500	9070	10	1	9218085	1161	6.35	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.18	11430	20231110	10.24	12750	-1.18	20240102	12400	1.61	20240105	15590	-19.18	20230721	11430	10.24	20231110	1.73	N	264660	500	46 억		48115	N	N	0	N	00	N
51	20240112	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	0	3	0.00	7262910	577	22.43	12660	12660	12540	16380	8820	12600	12587.37	0.52	0	22	12666	12632	12596	12562	12526	12650	12580	46	3780	500	9070	10	1	9218085	1161	6.35	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.18	11430	20231110	10.24	12750	-1.18	20240102	12400	1.61	20240105	15590	-19.18	20230721	11430	10.24	20231110	1.73	N	264660	500	46 억		48115	N	N	0	N	00	N
52	20240112	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-30	5	-0.24	2865040	228	8.86	12660	12660	12540	16380	8820	12600	12565.96	0.52	0	22	12666	12632	12596	12562	12526	12650	12580	46	3780	500	9070	10	1	9218085	1159	6.33	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.37	11430	20231110	9.97	12750	-1.41	20240102	12400	1.37	20240105	15590	-19.37	20230721	11430	9.97	20231110	1.73	N	264660	500	46 억		48115	N	N	0	N	00	N
53	20240112	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	60	2	0.48	201840	16	0.62	12660	12660	12540	16380	8820	12600	12615.00	0.52	0	5	12666	12632	12596	12562	12526	12650	12580	46	3780	500	9070	10	1	9218085	1167	6.38	1.13	12	0.00	1985.00	11176.00	15590	20230721	-18.79	11430	20231110	10.76	12750	-0.71	20240102	12400	2.10	20240105	15590	-18.79	20230721	11430	10.76	20231110	1.73	N	264660	500	46 억		48115	N	N	0	N	00	N
54	20240111	161018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	40	2	0.32	32416600	2573	49.71	12560	12630	12560	16320	8800	12560	12598.76	0.52	0	406	12713	12636	12573	12496	12433	12675	12535	46	3760	500	9040	10	1	9218085	1161	6.35	1.13	12	0.03	1985.00	11176.00	15590	20230721	-19.18	11430	20231110	10.24	12750	-1.18	20240102	12400	1.61	20240105	15590	-19.18	20230721	11430	10.24	20231110	1.72	N	264660	500	46 억		47746	N	N	0	N	00	N
55	20240111	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	10	2	0.08	30967580	2458	47.49	12560	12630	12560	16320	8800	12560	12598.69	0.52	0	397	12713	12636	12573	12496	12433	12675	12535	46	3760	500	9040	10	1	9218085	1159	6.33	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.37	11430	20231110	9.97	12750	-1.41	20240102	12400	1.37	20240105	15590	-19.37	20230721	11430	9.97	20231110	1.72	N	264660	500	46 억		47746	N	N	0	N	00	N
56	20240111	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	50	2	0.40	28123150	2232	43.12	12560	12630	12560	16320	8800	12560	12599.98	0.52	0	418	12713	12636	12573	12496	12433	12675	12535	46	3760	500	9040	10	1	9218085	1162	6.35	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.11	11430	20231110	10.32	12750	-1.10	20240102	12400	1.69	20240105	15590	-19.11	20230721	11430	10.32	20231110	1.72	N	264660	500	46 억		47746	N	N	0	N	00	N
57	20240111	131019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	40	2	0.32	23624980	1875	36.22	12560	12630	12560	16320	8800	12560	12599.99	0.52	0	136	12713	12636	12573	12496	12433	12675	12535	46	3760	500	9040	10	1	9218085	1161	6.35	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.18	11430	20231110	10.24	12750	-1.18	20240102	12400	1.61	20240105	15590	-19.18	20230721	11430	10.24	20231110	1.72	N	264660	500	46 억		47746	N	N	0	N	00	N
58	20240111	121020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	50	2	0.40	12977730	1030	19.90	12560	12630	12560	16320	8800	12560	12599.74	0.52	0	88	12713	12636	12573	12496	12433	12675	12535	46	3760	500	9040	10	1	9218085	1162	6.35	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.11	11430	20231110	10.32	12750	-1.10	20240102	12400	1.69	20240105	15590	-19.11	20230721	11430	10.32	20231110	1.72	N	264660	500	46 억		47746	N	N	0	N	00	N
59	20240111	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	40	2	0.32	5003120	397	7.67	12560	12630	12560	16320	8800	12560	12602.32	0.52	0	38	12713	12636	12573	12496	12433	12675	12535	46	3760	500	9040	10	1	9218085	1161	6.35	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.18	11430	20231110	10.24	12750	-1.18	20240102	12400	1.61	20240105	15590	-19.18	20230721	11430	10.24	20231110	1.72	N	264660	500	46 억		47746	N	N	0	N	00	N
60	20240111	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	40	2	0.32	4108600	326	6.30	12560	12630	12560	16320	8800	12560	12603.07	0.52	0	0	12713	12636	12573	12496	12433	12675	12535	46	3760	500	9040	10	1	9218085	1161	6.35	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.18	11430	20231110	10.24	12750	-1.18	20240102	12400	1.61	20240105	15590	-19.18	20230721	11430	10.24	20231110	1.72	N	264660	500	46 억		47746	N	N	0	N	00	N
61	20240111	091021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	70	2	0.56	175910	14	0.27	12560	12630	12560	16320	8800	12560	12565.00	0.52	0	0	12713	12636	12573	12496	12433	12675	12535	46	3760	500	9040	10	1	9218085	1164	6.36	1.13	12	0.00	1985.00	11176.00	15590	20230721	-18.99	11430	20231110	10.50	12750	-0.94	20240102	12400	1.85	20240105	15590	-18.99	20230721	11430	10.50	20231110	1.72	N	264660	500	46 억		47746	N	N	0	N	00	N
62	20240110	161017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	0	3	0.00	65062730	5174	48.61	12510	12650	12510	16320	8800	12560	12574.94	0.51	0	244	12700	12630	12590	12520	12480	12610	12500	46	3760	500	9040	10	1	9218085	1158	6.33	1.12	12	0.06	1985.00	11176.00	15590	20230721	-19.44	11430	20231110	9.89	12750	-1.49	20240102	12400	1.29	20240105	15590	-19.44	20230721	11430	9.89	20231110	1.72	N	264660	500	46 억		47397	N	N	0	N	00	N
63	20240110	151019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-10	5	-0.08	63442490	5045	47.40	12510	12650	12510	16320	8800	12560	12575.32	0.51	0	244	12700	12630	12590	12520	12480	12610	12500	46	3760	500	9040	10	1	9218085	1157	6.32	1.12	12	0.05	1985.00	11176.00	15590	20230721	-19.50	11430	20231110	9.80	12750	-1.57	20240102	12400	1.21	20240105	15590	-19.50	20230721	11430	9.80	20231110	1.72	N	264660	500	46 억		47397	N	N	0	N	00	N
64	20240110	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	20	2	0.16	52484410	4173	39.21	12510	12650	12510	16320	8800	12560	12577.14	0.51	0	-15	12700	12630	12590	12520	12480	12610	12500	46	3760	500	9040	10	1	9218085	1160	6.34	1.13	12	0.05	1985.00	11176.00	15590	20230721	-19.31	11430	20231110	10.06	12750	-1.33	20240102	12400	1.45	20240105	15590	-19.31	20230721	11430	10.06	20231110	1.72	N	264660	500	46 억		47397	N	N	0	N	00	N
65	20240110	131017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	20	2	0.16	31748730	2524	23.71	12510	12650	12510	16320	8800	12560	12578.74	0.51	0	61	12700	12630	12590	12520	12480	12610	12500	46	3760	500	9040	10	1	9218085	1160	6.34	1.13	12	0.03	1985.00	11176.00	15590	20230721	-19.31	11430	20231110	10.06	12750	-1.33	20240102	12400	1.45	20240105	15590	-19.31	20230721	11430	10.06	20231110	1.72	N	264660	500	46 억		47397	N	N	0	N	00	N
66	20240110	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	30	2	0.24	27270230	2168	20.37	12510	12650	12510	16320	8800	12560	12578.52	0.51	0	66	12700	12630	12590	12520	12480	12610	12500	46	3760	500	9040	10	1	9218085	1161	6.34	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.24	11430	20231110	10.15	12750	-1.25	20240102	12400	1.53	20240105	15590	-19.24	20230721	11430	10.15	20231110	1.72	N	264660	500	46 억		47397	N	N	0	N	00	N
67	20240110	111018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	50	2	0.40	23353620	1857	17.45	12510	12650	12510	16320	8800	12560	12575.99	0.51	0	63	12700	12630	12590	12520	12480	12610	12500	46	3760	500	9040	10	1	9218085	1162	6.35	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.11	11430	20231110	10.32	12750	-1.10	20240102	12400	1.69	20240105	15590	-19.11	20230721	11430	10.32	20231110	1.72	N	264660	500	46 억		47397	N	N	0	N	00	N
68	20240110	101017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	40	2	0.32	12050350	959	9.01	12510	12650	12510	16320	8800	12560	12565.54	0.51	0	36	12700	12630	12590	12520	12480	12610	12500	46	3760	500	9040	10	1	9218085	1161	6.35	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.18	11430	20231110	10.24	12750	-1.18	20240102	12400	1.61	20240105	15590	-19.18	20230721	11430	10.24	20231110	1.72	N	264660	500	46 억		47397	N	N	0	N	00	N
69	20240110	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	0	3	0.00	0	0	0.00	0	0	0	16320	8800	12560	0.00	0.51	0	0	12700	12630	12590	12520	12480	12610	12500	46	3760	500	9040	10	1	9218085	1158	6.33	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.44	11430	20231110	9.89	12750	-1.49	20240102	12400	1.29	20240105	15590	-19.44	20230721	11430	9.89	20231110	1.72	N	264660	500	46 억		47397	N	N	0	N	00	N
70	20240109	161014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	10	2	0.08	133957400	10644	254.82	12590	12660	12550	16310	8790	12550	12585.25	0.50	0	211	12643	12596	12563	12516	12483	12580	12500	46	3760	500	9030	10	1	9218085	1158	6.33	1.12	12	0.12	1985.00	11176.00	15590	20230721	-19.44	11250	20230103	11.64	12750	-1.49	20240102	12400	1.29	20240105	15590	-19.44	20230721	11430	9.89	20231110	1.71	N	264660	500	46 억		46115	N	N	0	N	00	N
71	20240109	151016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	40	2	0.32	122113320	9701	232.25	12590	12660	12550	16310	8790	12550	12587.70	0.50	0	167	12643	12596	12563	12516	12483	12580	12500	46	3760	500	9030	10	1	9218085	1161	6.34	1.13	12	0.11	1985.00	11176.00	15590	20230721	-19.24	11250	20230103	11.91	12750	-1.25	20240102	12400	1.53	20240105	15590	-19.24	20230721	11430	10.15	20231110	1.71	N	264660	500	46 억		46115	N	N	0	N	00	N
72	20240109	141015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	30	2	0.24	87759490	6966	166.77	12590	12660	12580	16310	8790	12550	12598.26	0.50	0	560	12643	12596	12563	12516	12483	12580	12500	46	3760	500	9030	10	1	9218085	1160	6.34	1.13	12	0.08	1985.00	11176.00	15590	20230721	-19.31	11250	20230103	11.82	12750	-1.33	20240102	12400	1.45	20240105	15590	-19.31	20230721	11430	10.06	20231110	1.71	N	264660	500	46 억		46115	N	N	0	N	00	N
73	20240109	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	40	2	0.32	74168180	5886	140.91	12590	12660	12580	16310	8790	12550	12600.78	0.50	0	644	12643	12596	12563	12516	12483	12580	12500	46	3760	500	9030	10	1	9218085	1161	6.34	1.13	12	0.06	1985.00	11176.00	15590	20230721	-19.24	11250	20230103	11.91	12750	-1.25	20240102	12400	1.53	20240105	15590	-19.24	20230721	11430	10.15	20231110	1.71	N	264660	500	46 억		46115	N	N	0	N	00	N
74	20240109	121024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	40	2	0.32	52331600	4151	99.38	12590	12660	12580	16310	8790	12550	12606.99	0.50	0	586	12643	12596	12563	12516	12483	12580	12500	46	3760	500	9030	10	1	9218085	1161	6.34	1.13	12	0.05	1985.00	11176.00	15590	20230721	-19.24	11250	20230103	11.91	12750	-1.25	20240102	12400	1.53	20240105	15590	-19.24	20230721	11430	10.15	20231110	1.71	N	264660	500	46 억		46115	N	N	0	N	00	N
75	20240109	111018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	40	2	0.32	42711400	3387	81.09	12590	12660	12580	16310	8790	12550	12610.39	0.50	0	579	12643	12596	12563	12516	12483	12580	12500	46	3760	500	9030	10	1	9218085	1161	6.34	1.13	12	0.04	1985.00	11176.00	15590	20230721	-19.24	11250	20230103	11.91	12750	-1.25	20240102	12400	1.53	20240105	15590	-19.24	20230721	11430	10.15	20231110	1.71	N	264660	500	46 억		46115	N	N	0	N	00	N
76	20240109	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	50	2	0.40	28264110	2240	53.63	12590	12660	12590	16310	8790	12550	12617.91	0.50	0	578	12643	12596	12563	12516	12483	12580	12500	46	3760	500	9030	10	1	9218085	1161	6.35	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.18	11250	20230103	12.00	12750	-1.18	20240102	12400	1.61	20240105	15590	-19.18	20230721	11430	10.24	20231110	1.71	N	264660	500	46 억		46115	N	N	0	N	00	N
77	20240109	091016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	110	2	0.88	189130	15	0.36	12590	12660	12590	16310	8790	12550	12608.67	0.50	0	-1	12643	12596	12563	12516	12483	12580	12500	46	3760	500	9030	10	1	9218085	1167	6.38	1.13	12	0.00	1985.00	11176.00	15590	20230721	-18.79	11250	20230103	12.53	12750	-0.71	20240102	12400	2.10	20240105	15590	-18.79	20230721	11430	10.76	20231110	1.71	N	264660	500	46 억		46115	N	N	0	N	00	N
78	20240108	161014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	0	3	0.00	52507110	4176	33.10	12600	12610	12530	16310	8790	12550	12573.62	0.50	0	449	12690	12620	12510	12440	12330	12655	12475	46	3760	500	9030	10	1	9218085	1157	6.32	1.12	12	0.05	1985.00	11176.00	15590	20230721	-19.50	11250	20230103	11.56	12750	-1.57	20240102	12400	1.21	20240105	15590	-19.50	20230721	11430	9.80	20231110	1.69	N	264660	500	46 억		45666	N	N	0	N	00	N
79	20240108	151015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	10	2	0.08	49381680	3927	31.12	12600	12610	12530	16310	8790	12550	12574.91	0.50	0	382	12690	12620	12510	12440	12330	12655	12475	46	3760	500	9030	10	1	9218085	1158	6.33	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.44	11250	20230103	11.64	12750	-1.49	20240102	12400	1.29	20240105	15590	-19.44	20230721	11430	9.89	20231110	1.69	N	264660	500	46 억		45666	N	N	0	N	00	N
80	20240108	141014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	40	2	0.32	48198280	3833	30.38	12600	12610	12530	16310	8790	12550	12574.56	0.50	0	384	12690	12620	12510	12440	12330	12655	12475	46	3760	500	9030	10	1	9218085	1161	6.34	1.13	12	0.04	1985.00	11176.00	15590	20230721	-19.24	11250	20230103	11.91	12750	-1.25	20240102	12400	1.53	20240105	15590	-19.24	20230721	11430	10.15	20231110	1.69	N	264660	500	46 억		45666	N	N	0	N	00	N
81	20240108	131014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	20	2	0.16	28090860	2231	17.68	12600	12610	12530	16310	8790	12550	12591.15	0.50	0	208	12690	12620	12510	12440	12330	12655	12475	46	3760	500	9030	10	1	9218085	1159	6.33	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.37	11250	20230103	11.73	12750	-1.41	20240102	12400	1.37	20240105	15590	-19.37	20230721	11430	9.97	20231110	1.69	N	264660	500	46 억		45666	N	N	0	N	00	N
82	20240108	121015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	10	2	0.08	28078290	2230	17.67	12600	12610	12530	16310	8790	12550	12591.16	0.50	0	208	12690	12620	12510	12440	12330	12655	12475	46	3760	500	9030	10	1	9218085	1158	6.33	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.44	11250	20230103	11.64	12750	-1.49	20240102	12400	1.29	20240105	15590	-19.44	20230721	11430	9.89	20231110	1.69	N	264660	500	46 억		45666	N	N	0	N	00	N
83	20240108	111016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	60	2	0.48	19629270	1558	12.35	12600	12610	12530	16310	8790	12550	12599.02	0.50	0	131	12690	12620	12510	12440	12330	12655	12475	46	3760	500	9030	10	1	9218085	1162	6.35	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.11	11250	20230103	12.09	12750	-1.10	20240102	12400	1.69	20240105	15590	-19.11	20230721	11430	10.32	20231110	1.69	N	264660	500	46 억		45666	N	N	0	N	00	N
84	20240108	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	40	2	0.32	6070670	482	3.82	12600	12600	12530	16310	8790	12550	12594.75	0.50	0	-10	12690	12620	12510	12440	12330	12655	12475	46	3760	500	9030	10	1	9218085	1161	6.34	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.24	11250	20230103	11.91	12750	-1.25	20240102	12400	1.53	20240105	15590	-19.24	20230721	11430	10.15	20231110	1.69	N	264660	500	46 억		45666	N	N	0	N	00	N
85	20240108	091013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	50	2	0.40	3402000	270	2.14	12600	12600	12600	16310	8790	12550	12600.00	0.50	0	0	12690	12620	12510	12440	12330	12655	12475	46	3760	500	9030	10	1	9218085	1161	6.35	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.18	11250	20230103	12.00	12750	-1.18	20240102	12400	1.61	20240105	15590	-19.18	20230721	11430	10.24	20231110	1.69	N	264660	500	46 억		45666	N	N	0	N	00	N
86	20240105	161013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	10	2	0.08	156958700	12618	78.42	12500	12580	12400	16300	8780	12540	12439.27	0.48	0	388	12826	12682	12586	12442	12346	12635	12395	46	3760	500	9020	10	1	9218085	1157	6.32	1.12	12	0.14	1985.00	11176.00	15590	20230721	-19.50	11250	20230103	11.56	12750	-1.57	20240102	12400	1.21	20240105	15590	-19.50	20230721	11430	9.80	20231110	1.70	N	264660	500	46 억		44556	N	N	0	N	00	N
87	20240105	151014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	10	2	0.08	155879400	12532	77.88	12500	12580	12400	16300	8780	12540	12438.51	0.48	0	388	12826	12682	12586	12442	12346	12635	12395	46	3760	500	9020	10	1	9218085	1157	6.32	1.12	12	0.14	1985.00	11176.00	15590	20230721	-19.50	11250	20230103	11.56	12750	-1.57	20240102	12400	1.21	20240105	15590	-19.50	20230721	11430	9.80	20231110	1.70	N	264660	500	46 억		44556	N	N	0	N	00	N
88	20240105	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	0	3	0.00	142022910	11428	71.02	12500	12580	12400	16300	8780	12540	12427.63	0.48	0	543	12826	12682	12586	12442	12346	12635	12395	46	3760	500	9020	10	1	9218085	1156	6.32	1.12	12	0.12	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	12750	-1.65	20240102	12400	1.13	20240105	15590	-19.56	20230721	11430	9.71	20231110	1.70	N	264660	500	46 억		44556	N	N	0	N	00	N
89	20240105	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-50	5	-0.40	131204940	10563	65.65	12500	12580	12400	16300	8780	12540	12421.18	0.48	0	502	12826	12682	12586	12442	12346	12635	12395	46	3760	500	9020	10	1	9218085	1151	6.29	1.12	12	0.11	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	12750	-2.04	20240102	12400	0.73	20240105	15590	-19.88	20230721	11430	9.27	20231110	1.70	N	264660	500	46 억		44556	N	N	0	N	00	N
90	20240105	121013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-60	5	-0.48	126020320	10148	63.07	12500	12580	12400	16300	8780	12540	12418.24	0.48	0	522	12826	12682	12586	12442	12346	12635	12395	46	3760	500	9020	10	1	9218085	1150	6.29	1.12	12	0.11	1985.00	11176.00	15590	20230721	-19.95	11250	20230103	10.93	12750	-2.12	20240102	12400	0.65	20240105	15590	-19.95	20230721	11430	9.19	20231110	1.70	N	264660	500	46 억		44556	N	N	0	N	00	N
91	20240105	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	0	3	0.00	118406390	9539	59.28	12500	12580	12400	16300	8780	12540	12412.87	0.48	0	638	12826	12682	12586	12442	12346	12635	12395	46	3760	500	9020	10	1	9218085	1156	6.32	1.12	12	0.10	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	12750	-1.65	20240102	12400	1.13	20240105	15590	-19.56	20230721	11430	9.71	20231110	1.70	N	264660	500	46 억		44556	N	N	0	N	00	N
92	20240105	101014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-140	5	-1.12	111742110	9003	55.95	12500	12530	12400	16300	8780	12540	12411.65	0.48	0	586	12826	12682	12586	12442	12346	12635	12395	46	3760	500	9020	10	1	9218085	1143	6.25	1.11	12	0.10	1985.00	11176.00	15590	20230721	-20.46	11250	20230103	10.22	12750	-2.75	20240102	12400	0.00	20240105	15590	-20.46	20230721	11430	8.49	20231110	1.70	N	264660	500	46 억		44556	N	N	0	N	00	N
93	20240105	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-10	5	-0.08	588250	47	0.29	12500	12530	12500	16300	8780	12540	12515.96	0.48	0	-22	12826	12682	12586	12442	12346	12635	12395	46	3760	500	9020	10	1	9218085	1155	6.31	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.63	11250	20230103	11.38	12750	-1.73	20240102	12490	0.32	20240104	15590	-19.63	20230721	11430	9.62	20231110	1.70	N	264660	500	46 억		44556	N	N	0	N	00	N
94	20240104	161007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-160	5	-1.26	202190740	16091	335.51	12580	12730	12490	16510	8890	12700	12565.46	0.47	0	490	12880	12790	12660	12570	12440	12725	12505	46	3810	500	9140	10	1	9218085	1156	6.32	1.12	12	0.17	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	12750	-1.65	20240102	12490	0.40	20240104	15590	-19.56	20230721	11430	9.71	20231110	1.71	N	264660	500	46 억		43785	N	N	0	N	00	N
95	20240104	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-160	5	-1.26	194905000	15510	323.39	12580	12730	12490	16510	8890	12700	12566.41	0.47	0	488	12880	12790	12660	12570	12440	12725	12505	46	3810	500	9140	10	1	9218085	1156	6.32	1.12	12	0.17	1985.00	11176.00	15590	20230721	-19.56	11250	20230103	11.47	12750	-1.65	20240102	12490	0.40	20240104	15590	-19.56	20230721	11430	9.71	20231110	1.71	N	264660	500	46 억		43785	N	N	0	N	00	N
96	20240104	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-130	5	-1.02	162066740	12889	268.74	12580	12730	12490	16510	8890	12700	12574.04	0.47	0	1213	12880	12790	12660	12570	12440	12725	12505	46	3810	500	9140	10	1	9218085	1159	6.33	1.12	12	0.14	1985.00	11176.00	15590	20230721	-19.37	11250	20230103	11.73	12750	-1.41	20240102	12490	0.64	20240104	15590	-19.37	20230721	11430	9.97	20231110	1.71	N	264660	500	46 억		43785	N	N	0	N	00	N
97	20240104	131010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-130	5	-1.02	120427710	9560	199.33	12580	12730	12560	16510	8890	12700	12597.04	0.47	0	1144	12880	12790	12660	12570	12440	12725	12505	46	3810	500	9140	10	1	9218085	1159	6.33	1.12	12	0.10	1985.00	11176.00	15590	20230721	-19.37	11250	20230103	11.73	12750	-1.41	20240102	12530	0.32	20240103	15590	-19.37	20230721	11430	9.97	20231110	1.71	N	264660	500	46 억		43785	N	N	0	N	00	N
98	20240104	121008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-130	5	-1.02	116353630	9236	192.58	12580	12730	12560	16510	8890	12700	12597.84	0.47	0	1231	12880	12790	12660	12570	12440	12725	12505	46	3810	500	9140	10	1	9218085	1159	6.33	1.12	12	0.10	1985.00	11176.00	15590	20230721	-19.37	11250	20230103	11.73	12750	-1.41	20240102	12530	0.32	20240103	15590	-19.37	20230721	11430	9.97	20231110	1.71	N	264660	500	46 억		43785	N	N	0	N	00	N
99	20240104	111007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-130	5	-1.02	113130240	8980	187.24	12580	12730	12560	16510	8890	12700	12598.02	0.47	0	1231	12880	12790	12660	12570	12440	12725	12505	46	3810	500	9140	10	1	9218085	1159	6.33	1.12	12	0.10	1985.00	11176.00	15590	20230721	-19.37	11250	20230103	11.73	12750	-1.41	20240102	12530	0.32	20240103	15590	-19.37	20230721	11430	9.97	20231110	1.71	N	264660	500	46 억		43785	N	N	0	N	00	N
100	20240104	101006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-130	5	-1.02	85417430	6780	141.37	12580	12730	12570	16510	8890	12700	12598.44	0.47	0	1308	12880	12790	12660	12570	12440	12725	12505	46	3810	500	9140	10	1	9218085	1159	6.33	1.12	12	0.07	1985.00	11176.00	15590	20230721	-19.37	11250	20230103	11.73	12750	-1.41	20240102	12530	0.32	20240103	15590	-19.37	20230721	11430	9.97	20231110	1.71	N	264660	500	46 억		43785	N	N	0	N	00	N
101	20240104	091010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	-120	5	-0.94	25160	2	0.04	12580	12580	12580	16510	8890	12700	12580.00	0.47	0	0	12880	12790	12660	12570	12440	12725	12505	46	3810	500	9140	10	1	9218085	1160	6.34	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.31	11250	20230103	11.82	12750	-1.33	20240102	12530	0.40	20240103	15590	-19.31	20230721	11430	10.06	20231110	1.71	N	264660	500	46 억		43785	N	N	0	N	00	N
102	20240103	161006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-10	5	-0.08	60475470	4788	27.39	12750	12750	12530	16520	8900	12710	12630.63	0.48	0	-134	12843	12776	12683	12616	12523	12810	12650	46	3810	500	9150	10	1	9218085	1171	6.40	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	12750	0.00	20240102	12530	1.36	20240103	15590	-18.54	20230721	11250	12.89	20230103	1.71	N	264660	500	46 억		43901	N	N	0	N	00	N
103	20240103	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-30	5	-0.24	57402030	4546	26.01	12750	12750	12530	16520	8900	12710	12626.93	0.48	0	-134	12843	12776	12683	12616	12523	12810	12650	46	3810	500	9150	10	1	9218085	1169	6.39	1.13	12	0.05	1985.00	11176.00	15590	20230721	-18.67	11250	20230103	12.71	12750	0.00	20240102	12530	1.20	20240103	15590	-18.67	20230721	11250	12.71	20230103	1.71	N	264660	500	46 억		43901	N	N	0	N	00	N
104	20240103	141002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-30	5	-0.24	46292180	3671	21.00	12750	12750	12530	16520	8900	12710	12610.24	0.48	0	-117	12843	12776	12683	12616	12523	12810	12650	46	3810	500	9150	10	1	9218085	1169	6.39	1.13	12	0.04	1985.00	11176.00	15590	20230721	-18.67	11250	20230103	12.71	12750	0.00	20240102	12530	1.20	20240103	15590	-18.67	20230721	11250	12.71	20230103	1.71	N	264660	500	46 억		43901	N	N	0	N	00	N
105	20240103	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	-80	5	-0.63	37228380	2955	16.90	12750	12750	12530	16520	8900	12710	12598.44	0.48	0	-235	12843	12776	12683	12616	12523	12810	12650	46	3810	500	9150	10	1	9218085	1164	6.36	1.13	12	0.03	1985.00	11176.00	15590	20230721	-18.99	11250	20230103	12.27	12750	0.00	20240102	12530	0.80	20240103	15590	-18.99	20230721	11250	12.27	20230103	1.71	N	264660	500	46 억		43901	N	N	0	N	00	N
106	20240103	121008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	-150	5	-1.18	33912850	2692	15.40	12750	12750	12530	16520	8900	12710	12597.64	0.48	0	-236	12843	12776	12683	12616	12523	12810	12650	46	3810	500	9150	10	1	9218085	1158	6.33	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.44	11250	20230103	11.64	12750	0.00	20240102	12530	0.24	20240103	15590	-19.44	20230721	11250	11.64	20230103	1.71	N	264660	500	46 억		43901	N	N	0	N	00	N
107	20240103	111003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	-100	5	-0.79	26845990	2131	12.19	12750	12750	12530	16520	8900	12710	12597.84	0.48	0	-212	12843	12776	12683	12616	12523	12810	12650	46	3810	500	9150	10	1	9218085	1162	6.35	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.11	11250	20230103	12.09	12750	0.00	20240102	12530	0.64	20240103	15590	-19.11	20230721	11250	12.09	20230103	1.71	N	264660	500	46 억		43901	N	N	0	N	00	N
108	20240103	101003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-40	5	-0.31	23970710	1903	10.89	12750	12750	12530	16520	8900	12710	12596.27	0.48	0	-202	12843	12776	12683	12616	12523	12810	12650	46	3810	500	9150	10	1	9218085	1168	6.38	1.13	12	0.02	1985.00	11176.00	15590	20230721	-18.73	11250	20230103	12.62	12750	0.00	20240102	12530	1.12	20240103	15590	-18.73	20230721	11250	12.62	20230103	1.71	N	264660	500	46 억		43901	N	N	0	N	00	N
109	20240103	091003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-70	5	-0.55	6524880	514	2.94	12750	12750	12640	16520	8900	12710	12694.32	0.48	0	-99	12843	12776	12683	12616	12523	12810	12650	46	3810	500	9150	10	1	9218085	1165	6.37	1.13	12	0.01	1985.00	11176.00	15590	20230721	-18.92	11250	20230103	12.36	12750	0.00	20240102	12590	0.40	20240102	15590	-18.92	20230721	11250	12.36	20230103	1.71	N	264660	500	46 억		43901	N	N	0	N	00	N
110	20240102	161000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	0	3	0.00	220816140	17481	120.66	12650	12750	12590	16520	8900	12710	12631.78	0.46	0	1111	13170	12940	12760	12530	12350	12850	12440	46	3810	500	9150	10	1	9218085	1172	6.40	1.14	12	0.19	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	12750	-0.31	20240102	12590	0.95	20240102	15590	-18.47	20230721	11250	12.98	20230103	1.72	N	264660	500	46 억		42838	N	N	0	N	00	N
111	20240102	151001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	10	2	0.08	214333980	16971	117.14	12650	12750	12590	16520	8900	12710	12629.43	0.46	0	1113	13170	12940	12760	12530	12350	12850	12440	46	3810	500	9150	10	1	9218085	1173	6.41	1.14	12	0.18	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	12750	-0.24	20240102	12590	1.03	20240102	15590	-18.41	20230721	11250	13.07	20230103	1.72	N	264660	500	46 억		42838	N	N	0	N	00	N
112	20240102	141001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-110	5	-0.87	197167580	15614	107.77	12650	12750	12590	16520	8900	12710	12627.61	0.46	0	1869	13170	12940	12760	12530	12350	12850	12440	46	3810	500	9150	10	1	9218085	1161	6.35	1.13	12	0.17	1985.00	11176.00	15590	20230721	-19.18	11250	20230103	12.00	12750	-1.18	20240102	12590	0.08	20240102	15590	-19.18	20230721	11250	12.00	20230103	1.72	N	264660	500	46 억		42838	N	N	0	N	00	N
113	20240102	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-60	5	-0.47	150153290	11889	82.06	12650	12750	12590	16520	8900	12710	12629.60	0.46	0	1934	13170	12940	12760	12530	12350	12850	12440	46	3810	500	9150	10	1	9218085	1166	6.37	1.13	12	0.13	1985.00	11176.00	15590	20230721	-18.86	11250	20230103	12.44	12750	-0.78	20240102	12590	0.48	20240102	15590	-18.86	20230721	11250	12.44	20230103	1.72	N	264660	500	46 억		42838	N	N	0	N	00	N
114	20240102	120954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-60	5	-0.47	85693680	6782	46.81	12650	12750	12590	16520	8900	12710	12635.46	0.46	0	459	13170	12940	12760	12530	12350	12850	12440	46	3810	500	9150	10	1	9218085	1166	6.37	1.13	12	0.07	1985.00	11176.00	15590	20230721	-18.86	11250	20230103	12.44	12750	-0.78	20240102	12590	0.48	20240102	15590	-18.86	20230721	11250	12.44	20230103	1.72	N	264660	500	46 억		42838	N	N	0	N	00	N
115	20240102	110954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-60	5	-0.47	42093210	3327	22.96	12650	12750	12630	16520	8900	12710	12652.00	0.46	0	-40	13170	12940	12760	12530	12350	12850	12440	46	3810	500	9150	10	1	9218085	1166	6.37	1.13	12	0.04	1985.00	11176.00	15590	20230721	-18.86	11250	20230103	12.44	12750	-0.78	20240102	12630	0.16	20240102	15590	-18.86	20230721	11250	12.44	20230103	1.72	N	264660	500	46 억		42838	N	N	0	N	00	N
116	20240102	100945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	0	3	0.00	6636440	524	3.62	12650	12710	12650	16520	8900	12710	12664.96	0.46	0	34	13170	12940	12760	12530	12350	12850	12440	46	3810	500	9150	10	1	9218085	1172	6.40	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	12710	0.00	20240102	12650	0.47	20240102	15590	-18.47	20230721	11250	12.98	20230103	1.72	N	264660	500	46 억		42838	N	N	0	N	00	N
117	20240102	090934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	0	3	0.00	0	0	0.00	0	0	0	16520	8900	12710	0.00	0.46	0	0	13170	12940	12760	12530	12350	12850	12440	46	3810	500	9150	10	1	9218085	1172	6.40	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	0	0.00	0	0	0.00	0	15590	-18.47	20230721	11250	12.98	20230103	1.72	N	264660	500	46 억		42838	N	N	0	N	00	N